date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2023-01-06 09:30:00,164.63,165.11,164.24,164.9,12489.0,160.6956,161.1641,160.3149,160.9591,12489.0
2023-01-06 09:35:00,164.9,164.9,164.08,164.09,3401.0,160.9591,160.9591,160.1587,160.1685,3401.0
2023-01-06 09:40:00,164.08,164.82,163.85,164.7,7687.0,160.1587,160.881,159.9342,160.7639,7687.0
2023-01-06 09:45:00,164.73,164.8,164.41,164.8,10718.0,160.7932,160.8615,160.4808,160.8615,10718.0
2023-01-06 09:50:00,164.88,165.51,164.88,165.49,37320.0,160.9396,161.5546,160.9396,161.535,37320.0
2023-01-06 09:55:00,165.48,165.64,165.12,165.22,9196.0,161.5253,161.6815,161.1739,161.2715,9196.0
2023-01-06 10:00:00,165.39,166.0,165.32,165.93,10662.0,161.4374,162.0328,161.3691,161.9645,10662.0
2023-01-06 10:05:00,165.96,166.07,165.74,165.97,9179.0,161.9938,162.1012,161.7791,162.0036,9179.0
2023-01-06 10:10:00,165.97,166.13,165.55,165.59,18145.0,162.0036,162.1597,161.5936,161.6326,18145.0
2023-01-06 10:15:00,165.55,165.94,165.55,165.83,4987.0,161.5936,161.9743,161.5936,161.8669,4987.0
2023-01-06 10:20:00,165.87,166.0,165.76,165.84,6170.0,161.906,162.0328,161.7986,161.8767,6170.0
2023-01-06 10:25:00,165.73,165.79,165.62,165.68,3879.0,161.7693,161.8279,161.6619,161.7205,3879.0
2023-01-06 10:30:00,165.73,166.05,165.64,165.64,12683.0,161.7693,162.0817,161.6815,161.6815,12683.0
2023-01-06 10:35:00,165.62,165.68,165.46,165.53,3611.0,161.6619,161.7205,161.5058,161.5741,3611.0
2023-01-06 10:40:00,165.53,165.64,165.48,165.52,7995.0,161.5741,161.6815,161.5253,161.5643,7995.0
2023-01-06 10:45:00,165.57,165.58,165.41,165.58,8455.0,161.6131,161.6229,161.4569,161.6229,8455.0
2023-01-06 10:50:00,165.64,165.64,165.47,165.57,2500.0,161.6815,161.6815,161.5155,161.6131,2500.0
2023-01-06 10:55:00,165.55,165.55,165.32,165.47,17238.0,161.5936,161.5936,161.3691,161.5155,17238.0
2023-01-06 11:00:00,165.47,165.7,165.46,165.62,2000.0,161.5155,161.74,161.5058,161.6619,2000.0
2023-01-06 11:05:00,165.77,165.8,165.68,165.68,2017.0,161.8083,161.8376,161.7205,161.7205,2017.0
2023-01-06 11:10:00,165.72,165.83,165.64,165.68,5480.0,161.7595,161.8669,161.6815,161.7205,5480.0
2023-01-06 11:15:00,165.73,165.96,165.67,165.94,11253.0,161.7693,161.9938,161.7107,161.9743,11253.0
2023-01-06 11:20:00,165.94,166.0,165.93,165.96,5226.0,161.9743,162.0328,161.9645,161.9938,5226.0
2023-01-06 11:25:00,165.96,165.98,165.75,165.8,7788.0,161.9938,162.0133,161.7888,161.8376,7788.0
2023-01-06 11:30:00,165.78,165.78,165.54,165.58,2494.0,161.8181,161.8181,161.5838,161.6229,2494.0
2023-01-06 11:35:00,165.56,165.73,165.53,165.73,10989.0,161.6034,161.7693,161.5741,161.7693,10989.0
2023-01-06 11:40:00,165.77,165.96,165.71,165.95,5705.0,161.8083,161.9938,161.7498,161.984,5705.0
2023-01-06 11:45:00,165.97,166.03,165.8,165.88,2962.0,162.0036,162.0621,161.8376,161.9157,2962.0
2023-01-06 11:50:00,165.88,165.9,165.81,165.86,2171.0,161.9157,161.9352,161.8474,161.8962,2171.0
2023-01-06 11:55:00,165.82,165.87,165.75,165.75,3721.0,161.8572,161.906,161.7888,161.7888,3721.0
2023-01-06 12:00:00,165.76,165.79,165.72,165.73,2643.0,161.7986,161.8279,161.7595,161.7693,2643.0
2023-01-06 12:05:00,165.75,165.75,165.48,165.55,3331.0,161.7888,161.7888,161.5253,161.5936,3331.0
2023-01-06 12:10:00,165.57,165.59,165.38,165.39,3725.0,161.6131,161.6326,161.4277,161.4374,3725.0
2023-01-06 12:15:00,165.37,165.46,165.36,165.43,1622.0,161.4179,161.5058,161.4081,161.4765,1622.0
2023-01-06 12:20:00,165.4,165.4,165.16,165.22,2982.0,161.4472,161.4472,161.2129,161.2715,2982.0
2023-01-06 12:25:00,165.22,165.5,165.19,165.43,8560.0,161.2715,161.5448,161.2422,161.4765,8560.0
2023-01-06 12:30:00,165.44,165.6,165.43,165.5,7495.0,161.4862,161.6424,161.4765,161.5448,7495.0
2023-01-06 12:35:00,165.52,165.57,165.45,165.56,4570.0,161.5643,161.6131,161.496,161.6034,4570.0
2023-01-06 12:40:00,165.56,165.56,165.16,165.17,4048.0,161.6034,161.6034,161.2129,161.2227,4048.0
2023-01-06 12:45:00,165.11,165.41,165.1,165.41,5506.0,161.1641,161.4569,161.1544,161.4569,5506.0
2023-01-06 12:50:00,165.38,165.42,165.29,165.34,2628.0,161.4277,161.4667,161.3398,161.3886,2628.0
2023-01-06 12:55:00,165.31,165.37,165.27,165.32,1453.0,161.3593,161.4179,161.3203,161.3691,1453.0
2023-01-06 13:00:00,165.31,165.32,165.16,165.21,2575.0,161.3593,161.3691,161.2129,161.2617,2575.0
2023-01-06 13:05:00,165.22,165.22,165.06,165.06,1730.0,161.2715,161.2715,161.1153,161.1153,1730.0
2023-01-06 13:10:00,165.08,165.12,165.03,165.03,3894.0,161.1348,161.1739,161.086,161.086,3894.0
2023-01-06 13:15:00,164.96,164.99,164.93,164.93,1646.0,161.0177,161.047,160.9884,160.9884,1646.0
2023-01-06 13:20:00,164.89,165.38,164.83,165.38,32442.0,160.9494,161.4277,160.8908,161.4277,32442.0
2023-01-06 13:25:00,165.43,165.43,165.29,165.32,1600.0,161.4765,161.4765,161.3398,161.3691,1600.0
2023-01-06 13:30:00,165.34,165.35,165.12,165.18,5682.0,161.3886,161.3984,161.1739,161.2324,5682.0
2023-01-06 13:35:00,165.16,165.24,165.14,165.2,4030.0,161.2129,161.291,161.1934,161.252,4030.0
2023-01-06 13:40:00,165.17,165.59,165.17,165.38,18631.0,161.2227,161.6326,161.2227,161.4277,18631.0
2023-01-06 13:45:00,165.35,165.4,165.33,165.4,2612.0,161.3984,161.4472,161.3789,161.4472,2612.0
2023-01-06 13:50:00,165.39,165.39,165.33,165.37,1278.0,161.4374,161.4374,161.3789,161.4179,1278.0
2023-01-06 13:55:00,165.35,165.47,165.33,165.41,4218.0,161.3984,161.5155,161.3789,161.4569,4218.0
2023-01-06 14:00:00,165.51,165.7,165.51,165.68,2676.0,161.5546,161.74,161.5546,161.7205,2676.0
2023-01-06 14:05:00,165.65,165.65,165.54,165.62,4407.0,161.6912,161.6912,161.5838,161.6619,4407.0
2023-01-06 14:10:00,165.6,165.82,165.6,165.79,6674.0,161.6424,161.8572,161.6424,161.8279,6674.0
2023-01-06 14:15:00,165.78,165.96,165.75,165.94,3381.0,161.8181,161.9938,161.7888,161.9743,3381.0
2023-01-06 14:20:00,165.94,165.97,165.91,165.97,4726.0,161.9743,162.0036,161.945,162.0036,4726.0
2023-01-06 14:25:00,165.97,166.05,165.84,165.84,8173.0,162.0036,162.0817,161.8767,161.8767,8173.0
2023-01-06 14:30:00,165.88,166.13,165.87,166.13,4024.0,161.9157,162.1597,161.906,162.1597,4024.0
2023-01-06 14:35:00,166.11,166.28,166.11,166.19,5311.0,162.1402,162.3062,162.1402,162.2183,5311.0
2023-01-06 14:40:00,166.19,166.24,166.16,166.24,7608.0,162.2183,162.2671,162.189,162.2671,7608.0
2023-01-06 14:45:00,166.24,166.26,166.15,166.26,3347.0,162.2671,162.2866,162.1793,162.2866,3347.0
2023-01-06 14:50:00,166.25,166.34,166.22,166.33,7976.0,162.2769,162.3647,162.2476,162.355,7976.0
2023-01-06 14:55:00,166.35,166.45,166.31,166.31,11163.0,162.3745,162.4721,162.3354,162.3354,11163.0
2023-01-06 15:00:00,166.25,166.46,166.22,166.44,15978.0,162.2769,162.4819,162.2476,162.4623,15978.0
2023-01-06 15:05:00,166.41,166.41,166.23,166.24,3903.0,162.4331,162.4331,162.2574,162.2671,3903.0
2023-01-06 15:10:00,166.28,166.31,166.09,166.09,4420.0,162.3062,162.3354,162.1207,162.1207,4420.0
2023-01-06 15:15:00,166.03,166.03,165.73,165.79,5472.0,162.0621,162.0621,161.7693,161.8279,5472.0
2023-01-06 15:20:00,165.76,165.84,165.74,165.78,6738.0,161.7986,161.8767,161.7791,161.8181,6738.0
2023-01-06 15:25:00,165.83,166.18,165.8,165.91,14627.0,161.8669,162.2085,161.8376,161.945,14627.0
2023-01-06 15:30:00,165.91,165.97,165.66,165.66,14480.0,161.945,162.0036,161.701,161.701,14480.0
2023-01-06 15:35:00,165.65,165.71,165.59,165.7,11552.0,161.6912,161.7498,161.6326,161.74,11552.0
2023-01-06 15:40:00,165.7,165.84,165.67,165.84,10721.0,161.74,161.8767,161.7107,161.8767,10721.0
2023-01-06 15:45:00,165.82,165.96,165.78,165.88,16344.0,161.8572,161.9938,161.8181,161.9157,16344.0
2023-01-06 15:50:00,165.72,165.79,165.57,165.66,13806.0,161.7595,161.8279,161.6131,161.701,13806.0
2023-01-06 15:55:00,165.7,165.8,165.52,165.68,53852.0,161.74,161.8376,161.5643,161.7205,53852.0
2023-01-09 09:30:00,166.21,166.48,166.01,166.48,15037.0,162.2378,162.5014,162.0426,162.5014,15037.0
2023-01-09 09:35:00,166.19,166.33,165.96,166.0,4629.0,162.2183,162.355,161.9938,162.0328,4629.0
2023-01-09 09:40:00,166.16,166.47,165.95,166.46,23016.0,162.189,162.4916,161.984,162.4819,23016.0
2023-01-09 09:45:00,166.52,166.53,166.31,166.46,19267.0,162.5404,162.5502,162.3354,162.4819,19267.0
2023-01-09 09:50:00,166.47,166.72,166.44,166.59,5529.0,162.4916,162.7356,162.4623,162.6087,5529.0
2023-01-09 09:55:00,166.66,166.66,166.27,166.4,1820.0,162.6771,162.6771,162.2964,162.4233,1820.0
2023-01-09 10:00:00,166.26,166.33,165.82,165.95,8517.0,162.2866,162.355,161.8572,161.984,8517.0
2023-01-09 10:05:00,166.11,166.4,166.06,166.28,17071.0,162.1402,162.4233,162.0914,162.3062,17071.0
2023-01-09 10:10:00,166.29,166.54,166.21,166.44,1545.0,162.3159,162.5599,162.2378,162.4623,1545.0
2023-01-09 10:15:00,166.53,166.54,166.35,166.45,1600.0,162.5502,162.5599,162.3745,162.4721,1600.0
2023-01-09 10:20:00,166.44,166.46,166.18,166.2,1682.0,162.4623,162.4819,162.2085,162.2281,1682.0
2023-01-09 10:25:00,166.18,166.25,166.1,166.19,3607.0,162.2085,162.2769,162.1305,162.2183,3607.0
2023-01-09 10:30:00,166.22,166.53,166.19,166.42,8031.0,162.2476,162.5502,162.2183,162.4428,8031.0
2023-01-09 10:35:00,166.48,166.86,166.47,166.71,7909.0,162.5014,162.8723,162.4916,162.7259,7909.0
2023-01-09 10:40:00,166.71,167.01,166.69,167.01,1787.0,162.7259,163.0187,162.7064,163.0187,1787.0
2023-01-09 10:45:00,167.03,167.67,167.0,167.67,21139.0,163.0382,163.6629,163.009,163.6629,21139.0
2023-01-09 10:50:00,167.67,167.72,167.2,167.24,10761.0,163.6629,163.7117,163.2042,163.2432,10761.0
2023-01-09 10:55:00,167.18,167.2,167.0,167.02,7191.0,163.1846,163.2042,163.009,163.0285,7191.0
2023-01-09 11:00:00,167.04,167.18,166.89,167.16,3584.0,163.048,163.1846,162.9016,163.1651,3584.0
2023-01-09 11:05:00,167.06,167.12,166.74,166.83,9243.0,163.0675,163.1261,162.7552,162.843,9243.0
2023-01-09 11:10:00,166.81,167.0,166.7,166.99,33161.0,162.8235,163.009,162.7161,162.9992,33161.0
2023-01-09 11:15:00,166.97,167.03,166.44,166.46,13596.0,162.9797,163.0382,162.4623,162.4819,13596.0
2023-01-09 11:20:00,166.5,166.71,166.37,166.68,10924.0,162.5209,162.7259,162.394,162.6966,10924.0
2023-01-09 11:25:00,166.63,166.7,166.56,166.7,4419.0,162.6478,162.7161,162.5795,162.7161,4419.0
2023-01-09 11:30:00,166.7,166.7,166.5,166.56,8548.0,162.7161,162.7161,162.5209,162.5795,8548.0
2023-01-09 11:35:00,166.6,166.7,166.5,166.55,3135.0,162.6185,162.7161,162.5209,162.5697,3135.0
2023-01-09 11:40:00,166.58,166.73,166.5,166.69,2500.0,162.599,162.7454,162.5209,162.7064,2500.0
2023-01-09 11:45:00,166.71,166.75,166.51,166.54,8935.0,162.7259,162.7649,162.5307,162.5599,8935.0
2023-01-09 11:50:00,166.5,166.59,166.47,166.53,12005.0,162.5209,162.6087,162.4916,162.5502,12005.0
2023-01-09 11:55:00,166.56,166.56,166.48,166.51,10289.0,162.5795,162.5795,162.5014,162.5307,10289.0
2023-01-09 12:00:00,166.51,166.52,166.27,166.46,15217.0,162.5307,162.5404,162.2964,162.4819,15217.0
2023-01-09 12:05:00,166.46,166.51,166.14,166.16,9922.0,162.4819,162.5307,162.1695,162.189,9922.0
2023-01-09 12:10:00,166.21,166.23,166.01,166.16,1456.0,162.2378,162.2574,162.0426,162.189,1456.0
2023-01-09 12:15:00,166.11,166.17,166.04,166.04,1222.0,162.1402,162.1988,162.0719,162.0719,1222.0
2023-01-09 12:20:00,166.11,166.11,165.83,165.83,5999.0,162.1402,162.1402,161.8669,161.8669,5999.0
2023-01-09 12:25:00,165.87,166.08,165.79,166.0,10836.0,161.906,162.1109,161.8279,162.0328,10836.0
2023-01-09 12:30:00,165.9,165.97,165.9,165.9,10427.0,161.9352,162.0036,161.9352,161.9352,10427.0
2023-01-09 12:35:00,165.9,166.1,165.9,166.0,35292.0,161.9352,162.1305,161.9352,162.0328,35292.0
2023-01-09 12:40:00,166.0,166.32,165.97,166.24,4403.0,162.0328,162.3452,162.0036,162.2671,4403.0
2023-01-09 12:45:00,166.23,166.28,166.13,166.22,3183.0,162.2574,162.3062,162.1597,162.2476,3183.0
2023-01-09 12:50:00,166.17,166.17,166.07,166.08,1859.0,162.1988,162.1988,162.1012,162.1109,1859.0
2023-01-09 12:55:00,166.07,166.19,166.02,166.14,6659.0,162.1012,162.2183,162.0524,162.1695,6659.0
2023-01-09 13:00:00,166.13,166.25,166.11,166.14,10933.0,162.1597,162.2769,162.1402,162.1695,10933.0
2023-01-09 13:05:00,166.15,166.19,166.08,166.14,22839.0,162.1793,162.2183,162.1109,162.1695,22839.0
2023-01-09 13:10:00,166.14,166.32,166.12,166.25,5542.0,162.1695,162.3452,162.15,162.2769,5542.0
2023-01-09 13:15:00,166.25,166.28,166.19,166.25,3470.0,162.2769,162.3062,162.2183,162.2769,3470.0
2023-01-09 13:20:00,166.25,166.45,166.22,166.32,5437.0,162.2769,162.4721,162.2476,162.3452,5437.0
2023-01-09 13:25:00,166.26,166.26,166.09,166.21,14973.0,162.2866,162.2866,162.1207,162.2378,14973.0
2023-01-09 13:30:00,166.22,166.23,166.12,166.16,2681.0,162.2476,162.2574,162.15,162.189,2681.0
2023-01-09 13:35:00,166.15,166.18,165.85,166.03,18864.0,162.1793,162.2085,161.8864,162.0621,18864.0
2023-01-09 13:40:00,166.06,166.09,165.98,166.02,11310.0,162.0914,162.1207,162.0133,162.0524,11310.0
2023-01-09 13:45:00,166.02,166.22,165.97,166.15,5893.0,162.0524,162.2476,162.0036,162.1793,5893.0
2023-01-09 13:50:00,166.15,166.25,166.07,166.21,4395.0,162.1793,162.2769,162.1012,162.2378,4395.0
2023-01-09 13:55:00,166.14,166.17,166.03,166.17,4195.0,162.1695,162.1988,162.0621,162.1988,4195.0
2023-01-09 14:00:00,166.18,166.31,166.15,166.26,7000.0,162.2085,162.3354,162.1793,162.2866,7000.0
2023-01-09 14:05:00,166.25,166.36,166.07,166.35,13123.0,162.2769,162.3842,162.1012,162.3745,13123.0
2023-01-09 14:10:00,166.37,166.52,166.29,166.3,3918.0,162.394,162.5404,162.3159,162.3257,3918.0
2023-01-09 14:15:00,166.28,166.36,166.16,166.33,7141.0,162.3062,162.3842,162.189,162.355,7141.0
2023-01-09 14:20:00,166.33,166.35,166.15,166.19,2654.0,162.355,162.3745,162.1793,162.2183,2654.0
2023-01-09 14:25:00,166.15,166.31,166.12,166.28,7408.0,162.1793,162.3354,162.15,162.3062,7408.0
2023-01-09 14:30:00,166.2,166.33,166.2,166.22,10060.0,162.2281,162.355,162.2281,162.2476,10060.0
2023-01-09 14:35:00,166.18,166.18,166.06,166.14,6019.0,162.2085,162.2085,162.0914,162.1695,6019.0
2023-01-09 14:40:00,166.18,166.3,166.15,166.3,8665.0,162.2085,162.3257,162.1793,162.3257,8665.0
2023-01-09 14:45:00,166.27,166.3,166.09,166.12,13079.0,162.2964,162.3257,162.1207,162.15,13079.0
2023-01-09 14:50:00,166.16,166.16,165.96,166.09,15746.0,162.189,162.189,161.9938,162.1207,15746.0
2023-01-09 14:55:00,166.08,166.11,165.82,165.87,10606.0,162.1109,162.1402,161.8572,161.906,10606.0
2023-01-09 15:00:00,165.9,166.01,165.79,165.79,4308.0,161.9352,162.0426,161.8279,161.8279,4308.0
2023-01-09 15:05:00,165.79,165.79,165.51,165.51,3624.0,161.8279,161.8279,161.5546,161.5546,3624.0
2023-01-09 15:10:00,165.53,165.57,165.27,165.27,6548.0,161.5741,161.6131,161.3203,161.3203,6548.0
2023-01-09 15:15:00,165.25,165.58,165.25,165.44,9145.0,161.3008,161.6229,161.3008,161.4862,9145.0
2023-01-09 15:20:00,165.43,165.47,165.28,165.31,4768.0,161.4765,161.5155,161.3301,161.3593,4768.0
2023-01-09 15:25:00,165.31,165.35,165.2,165.21,6309.0,161.3593,161.3984,161.252,161.2617,6309.0
2023-01-09 15:30:00,165.19,165.35,165.02,165.27,17730.0,161.2422,161.3984,161.0763,161.3203,17730.0
2023-01-09 15:35:00,165.17,165.27,165.11,165.11,5541.0,161.2227,161.3203,161.1641,161.1641,5541.0
2023-01-09 15:40:00,165.1,165.24,164.94,165.24,10446.0,161.1544,161.291,160.9982,161.291,10446.0
2023-01-09 15:45:00,165.24,165.43,165.22,165.29,19761.0,161.291,161.4765,161.2715,161.3398,19761.0
2023-01-09 15:50:00,165.32,165.59,165.32,165.49,20356.0,161.3691,161.6326,161.3691,161.535,20356.0
2023-01-09 15:55:00,165.46,165.49,164.96,164.97,56314.0,161.5058,161.535,161.0177,161.0275,56314.0
2023-01-10 09:30:00,165.82,165.86,165.05,165.26,17813.0,161.8572,161.8962,161.1056,161.3105,17813.0
2023-01-10 09:35:00,165.34,165.66,165.33,165.58,2610.0,161.3886,161.701,161.3789,161.6229,2610.0
2023-01-10 09:40:00,165.73,165.81,165.54,165.73,5199.0,161.7693,161.8474,161.5838,161.7693,5199.0
2023-01-10 09:45:00,165.67,165.75,165.17,165.26,3622.0,161.7107,161.7888,161.2227,161.3105,3622.0
2023-01-10 09:50:00,165.23,165.23,164.9,165.05,2216.0,161.2813,161.2813,160.9591,161.1056,2216.0
2023-01-10 09:55:00,165.26,165.44,165.22,165.36,976.0,161.3105,161.4862,161.2715,161.4081,976.0
2023-01-10 10:00:00,165.43,165.67,165.4,165.58,4125.0,161.4765,161.7107,161.4472,161.6229,4125.0
2023-01-10 10:05:00,165.61,165.93,165.61,165.83,2239.0,161.6522,161.9645,161.6522,161.8669,2239.0
2023-01-10 10:10:00,165.81,166.01,165.71,165.88,2467.0,161.8474,162.0426,161.7498,161.9157,2467.0
2023-01-10 10:15:00,165.93,165.97,165.78,165.78,1511.0,161.9645,162.0036,161.8181,161.8181,1511.0
2023-01-10 10:20:00,165.71,165.71,165.55,165.63,4249.0,161.7498,161.7498,161.5936,161.6717,4249.0
2023-01-10 10:25:00,165.74,166.11,165.74,165.86,4795.0,161.7791,162.1402,161.7791,161.8962,4795.0
2023-01-10 10:30:00,165.91,166.13,165.81,166.13,5145.0,161.945,162.1597,161.8474,162.1597,5145.0
2023-01-10 10:35:00,166.13,166.13,165.83,166.1,3679.0,162.1597,162.1597,161.8669,162.1305,3679.0
2023-01-10 10:40:00,166.11,166.49,166.04,166.47,16237.0,162.1402,162.5111,162.0719,162.4916,16237.0
2023-01-10 10:45:00,166.47,166.5,166.31,166.33,5347.0,162.4916,162.5209,162.3354,162.355,5347.0
2023-01-10 10:50:00,166.35,166.57,166.29,166.55,5270.0,162.3745,162.5892,162.3159,162.5697,5270.0
2023-01-10 10:55:00,166.55,166.65,166.5,166.65,6932.0,162.5697,162.6673,162.5209,162.6673,6932.0
2023-01-10 11:00:00,166.64,166.86,166.64,166.83,3130.0,162.6576,162.8723,162.6576,162.843,3130.0
2023-01-10 11:05:00,166.86,166.86,166.54,166.56,3862.0,162.8723,162.8723,162.5599,162.5795,3862.0
2023-01-10 11:10:00,166.55,166.61,166.5,166.59,3681.0,162.5697,162.6283,162.5209,162.6087,3681.0
2023-01-10 11:15:00,166.63,166.77,166.49,166.71,11062.0,162.6478,162.7844,162.5111,162.7259,11062.0
2023-01-10 11:20:00,166.74,166.84,166.67,166.8,10175.0,162.7552,162.8528,162.6868,162.8137,10175.0
2023-01-10 11:25:00,166.82,166.89,166.78,166.81,8647.0,162.8333,162.9016,162.7942,162.8235,8647.0
2023-01-10 11:30:00,166.83,166.86,166.73,166.78,4826.0,162.843,162.8723,162.7454,162.7942,4826.0
2023-01-10 11:35:00,166.82,166.91,166.74,166.75,7753.0,162.8333,162.9211,162.7552,162.7649,7753.0
2023-01-10 11:40:00,166.75,166.82,166.63,166.63,4236.0,162.7649,162.8333,162.6478,162.6478,4236.0
2023-01-10 11:45:00,166.62,166.62,166.37,166.56,3482.0,162.638,162.638,162.394,162.5795,3482.0
2023-01-10 11:50:00,166.56,166.61,166.49,166.58,2864.0,162.5795,162.6283,162.5111,162.599,2864.0
2023-01-10 11:55:00,166.6,166.64,166.49,166.52,1907.0,162.6185,162.6576,162.5111,162.5404,1907.0
2023-01-10 12:00:00,166.5,166.5,166.28,166.33,10856.0,162.5209,162.5209,162.3062,162.355,10856.0
2023-01-10 12:05:00,166.32,166.36,166.27,166.28,2071.0,162.3452,162.3842,162.2964,162.3062,2071.0
2023-01-10 12:10:00,166.29,166.61,166.26,166.58,5556.0,162.3159,162.6283,162.2866,162.599,5556.0
2023-01-10 12:15:00,166.61,166.66,166.54,166.54,6990.0,162.6283,162.6771,162.5599,162.5599,6990.0
2023-01-10 12:20:00,166.54,166.7,166.44,166.7,5492.0,162.5599,162.7161,162.4623,162.7161,5492.0
2023-01-10 12:25:00,166.75,166.86,166.74,166.85,3429.0,162.7649,162.8723,162.7552,162.8625,3429.0
2023-01-10 12:30:00,166.91,166.97,166.74,166.83,5523.0,162.9211,162.9797,162.7552,162.843,5523.0
2023-01-10 12:35:00,166.88,167.2,166.87,167.2,4744.0,162.8918,163.2042,162.8821,163.2042,4744.0
2023-01-10 12:40:00,167.2,167.2,167.03,167.15,5383.0,163.2042,163.2042,163.0382,163.1554,5383.0
2023-01-10 12:45:00,167.17,167.17,167.06,167.1,3742.0,163.1749,163.1749,163.0675,163.1066,3742.0
2023-01-10 12:50:00,167.09,167.18,167.07,167.12,25359.0,163.0968,163.1846,163.0773,163.1261,25359.0
2023-01-10 12:55:00,167.15,167.42,167.15,167.36,4367.0,163.1554,163.4189,163.1554,163.3603,4367.0
2023-01-10 13:00:00,167.37,167.45,167.29,167.29,3644.0,163.3701,163.4482,163.292,163.292,3644.0
2023-01-10 13:05:00,167.24,167.42,167.24,167.37,1997.0,163.2432,163.4189,163.2432,163.3701,1997.0
2023-01-10 13:10:00,167.35,167.95,167.34,167.53,27953.0,163.3506,163.9362,163.3408,163.5263,27953.0
2023-01-10 13:15:00,167.49,167.56,167.42,167.44,11505.0,163.4872,163.5556,163.4189,163.4384,11505.0
2023-01-10 13:20:00,167.43,167.48,167.37,167.37,5188.0,163.4287,163.4775,163.3701,163.3701,5188.0
2023-01-10 13:25:00,167.35,167.43,167.22,167.29,5824.0,163.3506,163.4287,163.2237,163.292,5824.0
2023-01-10 13:30:00,167.3,167.44,167.26,167.38,4524.0,163.3018,163.4384,163.2627,163.3799,4524.0
2023-01-10 13:35:00,167.37,167.47,167.37,167.47,4953.0,163.3701,163.4677,163.3701,163.4677,4953.0
2023-01-10 13:40:00,167.49,167.66,167.45,167.51,18267.0,163.4872,163.6532,163.4482,163.5068,18267.0
2023-01-10 13:45:00,167.5,167.53,167.41,167.42,7740.0,163.497,163.5263,163.4092,163.4189,7740.0
2023-01-10 13:50:00,167.46,167.46,167.28,167.3,5544.0,163.458,163.458,163.2823,163.3018,5544.0
2023-01-10 13:55:00,167.32,167.35,167.2,167.35,4552.0,163.3213,163.3506,163.2042,163.3506,4552.0
2023-01-10 14:00:00,167.42,167.48,167.37,167.39,2577.0,163.4189,163.4775,163.3701,163.3896,2577.0
2023-01-10 14:05:00,167.39,167.44,167.27,167.44,8157.0,163.3896,163.4384,163.2725,163.4384,8157.0
2023-01-10 14:10:00,167.46,167.52,167.34,167.34,6445.0,163.458,163.5165,163.3408,163.3408,6445.0
2023-01-10 14:15:00,167.33,167.35,167.22,167.26,2182.0,163.3311,163.3506,163.2237,163.2627,2182.0
2023-01-10 14:20:00,167.27,167.3,167.09,167.14,5417.0,163.2725,163.3018,163.0968,163.1456,5417.0
2023-01-10 14:25:00,167.09,167.15,167.01,167.15,7148.0,163.0968,163.1554,163.0187,163.1554,7148.0
2023-01-10 14:30:00,167.15,167.34,167.11,167.34,6667.0,163.1554,163.3408,163.1163,163.3408,6667.0
2023-01-10 14:35:00,167.35,167.51,167.33,167.34,15331.0,163.3506,163.5068,163.3311,163.3408,15331.0
2023-01-10 14:40:00,167.29,167.29,167.08,167.09,4780.0,163.292,163.292,163.087,163.0968,4780.0
2023-01-10 14:45:00,167.09,167.23,167.07,167.19,10642.0,163.0968,163.2335,163.0773,163.1944,10642.0
2023-01-10 14:50:00,167.18,167.18,166.94,167.02,5575.0,163.1846,163.1846,162.9504,163.0285,5575.0
2023-01-10 14:55:00,167.03,167.13,166.99,166.99,7975.0,163.0382,163.1358,162.9992,162.9992,7975.0
2023-01-10 15:00:00,167.01,167.01,166.75,166.86,13996.0,163.0187,163.0187,162.7649,162.8723,13996.0
2023-01-10 15:05:00,166.86,167.01,166.84,166.99,5214.0,162.8723,163.0187,162.8528,162.9992,5214.0
2023-01-10 15:10:00,166.97,167.0,166.83,167.0,7050.0,162.9797,163.009,162.843,163.009,7050.0
2023-01-10 15:15:00,166.98,167.19,166.98,167.19,9236.0,162.9894,163.1944,162.9894,163.1944,9236.0
2023-01-10 15:20:00,167.21,167.25,167.12,167.19,12150.0,163.2139,163.253,163.1261,163.1944,12150.0
2023-01-10 15:25:00,167.18,167.18,166.9,166.98,4471.0,163.1846,163.1846,162.9113,162.9894,4471.0
2023-01-10 15:30:00,166.92,166.92,166.78,166.9,8726.0,162.9309,162.9309,162.7942,162.9113,8726.0
2023-01-10 15:35:00,166.89,167.0,166.86,166.98,6940.0,162.9016,163.009,162.8723,162.9894,6940.0
2023-01-10 15:40:00,166.95,167.01,166.9,166.96,8779.0,162.9601,163.0187,162.9113,162.9699,8779.0
2023-01-10 15:45:00,166.98,167.2,166.97,167.2,11474.0,162.9894,163.2042,162.9797,163.2042,11474.0
2023-01-10 15:50:00,167.21,167.32,167.15,167.17,23365.0,163.2139,163.3213,163.1554,163.1749,23365.0
2023-01-10 15:55:00,167.2,167.3,167.17,167.3,49426.0,163.2042,163.3018,163.1749,163.3018,49426.0
2023-01-11 09:30:00,167.7,168.84,167.7,168.14,26732.0,163.6922,164.805,163.6922,164.1217,26732.0
2023-01-11 09:35:00,168.09,168.13,167.59,167.66,9048.0,164.0729,164.1119,163.5849,163.6532,9048.0
2023-01-11 09:40:00,167.74,167.82,167.22,167.23,15472.0,163.7313,163.8094,163.2237,163.2335,15472.0
2023-01-11 09:45:00,167.11,167.21,166.98,167.0,2887.0,163.1163,163.2139,162.9894,163.009,2887.0
2023-01-11 09:50:00,166.84,167.07,166.79,167.06,3453.0,162.8528,163.0773,162.804,163.0675,3453.0
2023-01-11 09:55:00,167.1,167.31,167.1,167.26,400.0,163.1066,163.3115,163.1066,163.2627,400.0
2023-01-11 10:00:00,167.24,167.24,167.09,167.23,3123.0,163.2432,163.2432,163.0968,163.2335,3123.0
2023-01-11 10:05:00,167.36,167.36,167.26,167.32,449.0,163.3603,163.3603,163.2627,163.3213,449.0
2023-01-11 10:10:00,167.28,167.29,167.13,167.22,2742.0,163.2823,163.292,163.1358,163.2237,2742.0
2023-01-11 10:15:00,167.17,167.17,166.85,166.86,4697.0,163.1749,163.1749,162.8625,162.8723,4697.0
2023-01-11 10:20:00,166.84,166.85,166.63,166.63,4071.0,162.8528,162.8625,162.6478,162.6478,4071.0
2023-01-11 10:25:00,166.67,166.83,166.66,166.71,5580.0,162.6868,162.843,162.6771,162.7259,5580.0
2023-01-11 10:30:00,166.7,166.74,166.69,166.72,600.0,162.7161,162.7552,162.7064,162.7356,600.0
2023-01-11 10:35:00,166.66,166.73,166.57,166.62,3463.0,162.6771,162.7454,162.5892,162.638,3463.0
2023-01-11 10:40:00,166.56,166.63,166.45,166.48,2963.0,162.5795,162.6478,162.4721,162.5014,2963.0
2023-01-11 10:45:00,166.44,166.54,166.29,166.54,11756.0,162.4623,162.5599,162.3159,162.5599,11756.0
2023-01-11 10:50:00,166.48,166.53,166.09,166.1,11756.0,162.5014,162.5502,162.1207,162.1305,11756.0
2023-01-11 10:55:00,166.14,166.24,166.01,166.13,3835.0,162.1695,162.2671,162.0426,162.1597,3835.0
2023-01-11 11:00:00,166.12,166.15,166.01,166.09,3464.0,162.15,162.1793,162.0426,162.1207,3464.0
2023-01-11 11:05:00,166.12,166.12,165.77,165.78,3628.0,162.15,162.15,161.8083,161.8181,3628.0
2023-01-11 11:10:00,165.77,165.82,165.63,165.7,2676.0,161.8083,161.8572,161.6717,161.74,2676.0
2023-01-11 11:15:00,165.71,165.74,165.57,165.57,4016.0,161.7498,161.7791,161.6131,161.6131,4016.0
2023-01-11 11:20:00,165.6,165.61,165.5,165.53,3909.0,161.6424,161.6522,161.5448,161.5741,3909.0
2023-01-11 11:25:00,165.55,165.57,165.39,165.39,2604.0,161.5936,161.6131,161.4374,161.4374,2604.0
2023-01-11 11:30:00,165.44,165.47,165.24,165.28,6488.0,161.4862,161.5155,161.291,161.3301,6488.0
2023-01-11 11:35:00,165.23,165.23,164.95,164.97,6773.0,161.2813,161.2813,161.0079,161.0275,6773.0
2023-01-11 11:40:00,164.99,165.37,164.84,165.08,60906.0,161.047,161.4179,160.9006,161.1348,60906.0
2023-01-11 11:45:00,165.09,165.36,165.09,165.36,6110.0,161.1446,161.4081,161.1446,161.4081,6110.0
2023-01-11 11:50:00,165.27,165.36,165.15,165.36,5574.0,161.3203,161.4081,161.2032,161.4081,5574.0
2023-01-11 11:55:00,165.33,165.37,165.25,165.31,1738.0,161.3789,161.4179,161.3008,161.3593,1738.0
2023-01-11 12:00:00,165.28,165.81,165.27,165.81,11710.0,161.3301,161.8474,161.3203,161.8474,11710.0
2023-01-11 12:05:00,165.78,165.9,165.77,165.83,7126.0,161.8181,161.9352,161.8083,161.8669,7126.0
2023-01-11 12:10:00,165.84,166.16,165.8,165.85,14388.0,161.8767,162.189,161.8376,161.8864,14388.0
2023-01-11 12:15:00,165.79,165.87,165.77,165.87,1755.0,161.8279,161.906,161.8083,161.906,1755.0
2023-01-11 12:20:00,165.84,166.05,165.83,166.02,2905.0,161.8767,162.0817,161.8669,162.0524,2905.0
2023-01-11 12:25:00,166.0,166.03,165.89,166.02,2076.0,162.0328,162.0621,161.9255,162.0524,2076.0
2023-01-11 12:30:00,165.99,165.99,165.67,165.71,1354.0,162.0231,162.0231,161.7107,161.7498,1354.0
2023-01-11 12:35:00,165.66,165.7,165.6,165.7,1201.0,161.701,161.74,161.6424,161.74,1201.0
2023-01-11 12:40:00,165.72,165.72,165.44,165.45,3013.0,161.7595,161.7595,161.4862,161.496,3013.0
2023-01-11 12:45:00,165.46,165.63,165.46,165.54,2285.0,161.5058,161.6717,161.5058,161.5838,2285.0
2023-01-11 12:50:00,165.54,165.61,165.54,165.58,900.0,161.5838,161.6522,161.5838,161.6229,900.0
2023-01-11 12:55:00,165.58,165.58,165.3,165.3,2517.0,161.6229,161.6229,161.3496,161.3496,2517.0
2023-01-11 13:00:00,165.38,165.44,165.34,165.41,2803.0,161.4277,161.4862,161.3886,161.4569,2803.0
2023-01-11 13:05:00,165.38,165.43,165.38,165.42,1009.0,161.4277,161.4765,161.4277,161.4667,1009.0
2023-01-11 13:10:00,165.43,165.6,165.43,165.56,4197.0,161.4765,161.6424,161.4765,161.6034,4197.0
2023-01-11 13:15:00,165.53,165.55,165.43,165.49,2293.0,161.5741,161.5936,161.4765,161.535,2293.0
2023-01-11 13:20:00,165.5,165.5,165.29,165.39,1635.0,161.5448,161.5448,161.3398,161.4374,1635.0
2023-01-11 13:25:00,165.33,165.69,165.31,165.69,3126.0,161.3789,161.7303,161.3593,161.7303,3126.0
2023-01-11 13:30:00,165.68,165.79,165.66,165.79,3226.0,161.7205,161.8279,161.701,161.8279,3226.0
2023-01-11 13:35:00,165.8,166.17,165.77,166.17,7223.0,161.8376,162.1988,161.8083,162.1988,7223.0
2023-01-11 13:40:00,166.17,166.34,166.03,166.06,24454.0,162.1988,162.3647,162.0621,162.0914,24454.0
2023-01-11 13:45:00,166.06,166.13,166.03,166.13,3759.0,162.0914,162.1597,162.0621,162.1597,3759.0
2023-01-11 13:50:00,166.12,166.13,165.7,165.7,3024.0,162.15,162.1597,161.74,161.74,3024.0
2023-01-11 13:55:00,165.62,165.85,165.62,165.85,2556.0,161.6619,161.8864,161.6619,161.8864,2556.0
2023-01-11 14:00:00,165.85,165.93,165.8,165.82,5036.0,161.8864,161.9645,161.8376,161.8572,5036.0
2023-01-11 14:05:00,165.78,165.78,165.38,165.47,2929.0,161.8181,161.8181,161.4277,161.5155,2929.0
2023-01-11 14:10:00,165.44,165.56,165.4,165.5,1985.0,161.4862,161.6034,161.4472,161.5448,1985.0
2023-01-11 14:15:00,165.48,165.5,165.31,165.31,5142.0,161.5253,161.5448,161.3593,161.3593,5142.0
2023-01-11 14:20:00,165.39,165.57,165.31,165.47,4803.0,161.4374,161.6131,161.3593,161.5155,4803.0
2023-01-11 14:25:00,165.44,165.47,165.36,165.42,3415.0,161.4862,161.5155,161.4081,161.4667,3415.0
2023-01-11 14:30:00,165.45,165.49,165.4,165.4,3114.0,161.496,161.535,161.4472,161.4472,3114.0
2023-01-11 14:35:00,165.37,165.5,165.36,165.38,3794.0,161.4179,161.5448,161.4081,161.4277,3794.0
2023-01-11 14:40:00,165.4,165.4,165.32,165.37,2828.0,161.4472,161.4472,161.3691,161.4179,2828.0
2023-01-11 14:45:00,165.39,165.39,165.23,165.23,4308.0,161.4374,161.4374,161.2813,161.2813,4308.0
2023-01-11 14:50:00,165.2,165.24,165.03,165.04,6312.0,161.252,161.291,161.086,161.0958,6312.0
2023-01-11 14:55:00,165.07,165.11,164.94,164.97,8124.0,161.1251,161.1641,160.9982,161.0275,8124.0
2023-01-11 15:00:00,164.98,165.44,164.9,165.27,24511.0,161.0372,161.4862,160.9591,161.3203,24511.0
2023-01-11 15:05:00,165.27,165.27,164.88,164.88,3751.0,161.3203,161.3203,160.9396,160.9396,3751.0
2023-01-11 15:10:00,164.94,165.1,164.89,165.03,6078.0,160.9982,161.1544,160.9494,161.086,6078.0
2023-01-11 15:15:00,165.01,165.15,164.87,165.15,6386.0,161.0665,161.2032,160.9299,161.2032,6386.0
2023-01-11 15:20:00,165.2,165.42,165.15,165.23,8985.0,161.252,161.4667,161.2032,161.2813,8985.0
2023-01-11 15:25:00,165.25,165.25,164.96,164.96,10547.0,161.3008,161.3008,161.0177,161.0177,10547.0
2023-01-11 15:30:00,164.88,165.16,164.87,165.09,18288.0,160.9396,161.2129,160.9299,161.1446,18288.0
2023-01-11 15:35:00,165.1,165.26,164.97,165.24,12940.0,161.1544,161.3105,161.0275,161.291,12940.0
2023-01-11 15:40:00,165.24,165.24,164.76,164.81,23482.0,161.291,161.291,160.8225,160.8713,23482.0
2023-01-11 15:45:00,164.82,164.97,164.77,164.97,33473.0,160.881,161.0275,160.8322,161.0275,33473.0
2023-01-11 15:50:00,164.97,165.05,164.79,164.83,27734.0,161.0275,161.1056,160.8518,160.8908,27734.0
2023-01-11 15:55:00,164.83,165.41,164.78,165.4,115960.0,160.8908,161.4569,160.842,161.4472,115960.0
2023-01-12 09:30:00,165.26,165.97,164.36,164.92,21351.0,161.3105,162.0036,160.432,160.9787,21351.0
2023-01-12 09:35:00,164.98,165.34,164.92,164.92,3950.0,161.0372,161.3886,160.9787,160.9787,3950.0
2023-01-12 09:40:00,165.01,165.21,164.64,164.98,6981.0,161.0665,161.2617,160.7054,161.0372,6981.0
2023-01-12 09:45:00,164.81,165.05,164.58,164.89,21122.0,160.8713,161.1056,160.6468,160.9494,21122.0
2023-01-12 09:50:00,164.88,165.5,164.88,165.43,9532.0,160.9396,161.5448,160.9396,161.4765,9532.0
2023-01-12 09:55:00,165.52,165.65,165.44,165.54,5089.0,161.5643,161.6912,161.4862,161.5838,5089.0
2023-01-12 10:00:00,165.42,165.57,165.29,165.51,2100.0,161.4667,161.6131,161.3398,161.5546,2100.0
2023-01-12 10:05:00,165.48,165.56,165.22,165.22,2912.0,161.5253,161.6034,161.2715,161.2715,2912.0
2023-01-12 10:10:00,165.29,165.49,165.19,165.27,4936.0,161.3398,161.535,161.2422,161.3203,4936.0
2023-01-12 10:15:00,165.2,165.23,165.0,165.03,3218.0,161.252,161.2813,161.0567,161.086,3218.0
2023-01-12 10:20:00,165.01,165.28,164.94,165.24,8251.0,161.0665,161.3301,160.9982,161.291,8251.0
2023-01-12 10:25:00,165.25,165.46,165.23,165.27,5219.0,161.3008,161.5058,161.2813,161.3203,5219.0
2023-01-12 10:30:00,165.25,165.66,165.22,165.51,3387.0,161.3008,161.701,161.2715,161.5546,3387.0
2023-01-12 10:35:00,165.54,165.6,165.32,165.32,2965.0,161.5838,161.6424,161.3691,161.3691,2965.0
2023-01-12 10:40:00,165.34,165.59,165.26,165.41,16900.0,161.3886,161.6326,161.3105,161.4569,16900.0
2023-01-12 10:45:00,165.39,165.41,165.26,165.38,7613.0,161.4374,161.4569,161.3105,161.4277,7613.0
2023-01-12 10:50:00,165.39,165.54,165.38,165.54,2658.0,161.4374,161.5838,161.4277,161.5838,2658.0
2023-01-12 10:55:00,165.58,165.94,165.49,165.67,4261.0,161.6229,161.9743,161.535,161.7107,4261.0
2023-01-12 11:00:00,165.72,165.72,165.35,165.4,1100.0,161.7595,161.7595,161.3984,161.4472,1100.0
2023-01-12 11:05:00,165.42,165.48,165.32,165.32,1200.0,161.4667,161.5253,161.3691,161.3691,1200.0
2023-01-12 11:10:00,165.33,165.46,165.32,165.46,1299.0,161.3789,161.5058,161.3691,161.5058,1299.0
2023-01-12 11:15:00,165.53,165.56,165.27,165.34,2838.0,161.5741,161.6034,161.3203,161.3886,2838.0
2023-01-12 11:20:00,165.39,165.54,165.32,165.44,5913.0,161.4374,161.5838,161.3691,161.4862,5913.0
2023-01-12 11:25:00,165.47,165.48,165.31,165.32,6622.0,161.5155,161.5253,161.3593,161.3691,6622.0
2023-01-12 11:30:00,165.28,165.28,164.94,164.94,2235.0,161.3301,161.3301,160.9982,160.9982,2235.0
2023-01-12 11:35:00,164.94,165.03,164.89,165.03,2650.0,160.9982,161.086,160.9494,161.086,2650.0
2023-01-12 11:40:00,164.94,165.1,164.93,165.06,2567.0,160.9982,161.1544,160.9884,161.1153,2567.0
2023-01-12 11:45:00,165.07,165.07,164.94,164.94,1200.0,161.1251,161.1251,160.9982,160.9982,1200.0
2023-01-12 11:50:00,164.84,164.9,164.69,164.69,2382.0,160.9006,160.9591,160.7542,160.7542,2382.0
2023-01-12 11:55:00,164.62,164.72,164.44,164.72,6883.0,160.6858,160.7834,160.5101,160.7834,6883.0
2023-01-12 12:00:00,164.75,164.82,164.66,164.74,1499.0,160.8127,160.881,160.7249,160.803,1499.0
2023-01-12 12:05:00,164.76,165.08,164.76,165.02,2973.0,160.8225,161.1348,160.8225,161.0763,2973.0
2023-01-12 12:10:00,165.01,165.18,164.97,164.97,10762.0,161.0665,161.2324,161.0275,161.0275,10762.0
2023-01-12 12:15:00,164.96,165.15,164.93,165.15,4038.0,161.0177,161.2032,160.9884,161.2032,4038.0
2023-01-12 12:20:00,165.15,165.26,165.05,165.08,9072.0,161.2032,161.3105,161.1056,161.1348,9072.0
2023-01-12 12:25:00,165.1,165.17,165.1,165.13,1801.0,161.1544,161.2227,161.1544,161.1836,1801.0
2023-01-12 12:30:00,165.09,165.09,164.97,165.09,3186.0,161.1446,161.1446,161.0275,161.1446,3186.0
2023-01-12 12:35:00,165.05,165.05,164.91,164.95,2164.0,161.1056,161.1056,160.9689,161.0079,2164.0
2023-01-12 12:40:00,164.89,164.97,164.87,164.96,3706.0,160.9494,161.0275,160.9299,161.0177,3706.0
2023-01-12 12:45:00,165.0,165.11,165.0,165.0,2329.0,161.0567,161.1641,161.0567,161.0567,2329.0
2023-01-12 12:50:00,165.01,165.02,164.89,164.94,2183.0,161.0665,161.0763,160.9494,160.9982,2183.0
2023-01-12 12:55:00,164.96,165.01,164.84,164.9,2975.0,161.0177,161.0665,160.9006,160.9591,2975.0
2023-01-12 13:00:00,164.8,165.0,164.78,165.0,2401.0,160.8615,161.0567,160.842,161.0567,2401.0
2023-01-12 13:05:00,164.95,165.44,164.94,165.37,10593.0,161.0079,161.4862,160.9982,161.4179,10593.0
2023-01-12 13:10:00,165.44,165.52,165.34,165.46,6972.0,161.4862,161.5643,161.3886,161.5058,6972.0
2023-01-12 13:15:00,165.45,165.47,165.26,165.26,2619.0,161.496,161.5155,161.3105,161.3105,2619.0
2023-01-12 13:20:00,165.24,165.25,165.18,165.22,3474.0,161.291,161.3008,161.2324,161.2715,3474.0
2023-01-12 13:25:00,165.2,165.2,164.67,164.68,3233.0,161.252,161.252,160.7346,160.7444,3233.0
2023-01-12 13:30:00,164.69,164.79,164.52,164.69,3528.0,160.7542,160.8518,160.5882,160.7542,3528.0
2023-01-12 13:35:00,164.7,164.76,164.58,164.58,3546.0,160.7639,160.8225,160.6468,160.6468,3546.0
2023-01-12 13:40:00,164.53,165.08,164.43,164.82,36170.0,160.598,161.1348,160.5004,160.881,36170.0
2023-01-12 13:45:00,164.83,164.83,164.69,164.69,2626.0,160.8908,160.8908,160.7542,160.7542,2626.0
2023-01-12 13:50:00,164.63,164.74,164.59,164.68,5945.0,160.6956,160.803,160.6565,160.7444,5945.0
2023-01-12 13:55:00,164.6,164.66,164.51,164.52,3001.0,160.6663,160.7249,160.5785,160.5882,3001.0
2023-01-12 14:00:00,164.55,164.56,164.29,164.32,2636.0,160.6175,160.6273,160.3637,160.393,2636.0
2023-01-12 14:05:00,164.31,164.31,164.14,164.14,4633.0,160.3832,160.3832,160.2173,160.2173,4633.0
2023-01-12 14:10:00,164.13,164.66,164.12,164.6,31203.0,160.2075,160.7249,160.1978,160.6663,31203.0
2023-01-12 14:15:00,164.62,164.62,164.34,164.48,6700.0,160.6858,160.6858,160.4125,160.5492,6700.0
2023-01-12 14:20:00,164.47,164.49,164.21,164.32,10803.0,160.5394,160.5589,160.2856,160.393,10803.0
2023-01-12 14:25:00,164.34,164.41,164.25,164.35,13768.0,160.4125,160.4808,160.3247,160.4223,13768.0
2023-01-12 14:30:00,164.32,164.54,164.29,164.52,12201.0,160.393,160.6077,160.3637,160.5882,12201.0
2023-01-12 14:35:00,164.47,164.62,164.47,164.51,2591.0,160.5394,160.6858,160.5394,160.5785,2591.0
2023-01-12 14:40:00,164.46,164.56,164.44,164.48,3415.0,160.5297,160.6273,160.5101,160.5492,3415.0
2023-01-12 14:45:00,164.52,164.56,164.42,164.49,3743.0,160.5882,160.6273,160.4906,160.5589,3743.0
2023-01-12 14:50:00,164.43,164.46,164.26,164.32,8365.0,160.5004,160.5297,160.3344,160.393,8365.0
2023-01-12 14:55:00,164.33,164.54,164.28,164.54,4562.0,160.4028,160.6077,160.354,160.6077,4562.0
2023-01-12 15:00:00,164.55,164.69,164.51,164.64,4850.0,160.6175,160.7542,160.5785,160.7054,4850.0
2023-01-12 15:05:00,164.69,164.7,164.44,164.49,3510.0,160.7542,160.7639,160.5101,160.5589,3510.0
2023-01-12 15:10:00,164.48,164.48,164.41,164.44,1872.0,160.5492,160.5492,160.4808,160.5101,1872.0
2023-01-12 15:15:00,164.42,164.44,164.37,164.39,2227.0,160.4906,160.5101,160.4418,160.4613,2227.0
2023-01-12 15:20:00,164.39,164.78,164.26,164.72,29842.0,160.4613,160.842,160.3344,160.7834,29842.0
2023-01-12 15:25:00,164.72,164.72,164.51,164.51,4815.0,160.7834,160.7834,160.5785,160.5785,4815.0
2023-01-12 15:30:00,164.53,164.62,164.45,164.6,12336.0,160.598,160.6858,160.5199,160.6663,12336.0
2023-01-12 15:35:00,164.63,164.94,164.63,164.94,9550.0,160.6956,160.9982,160.6956,160.9982,9550.0
2023-01-12 15:40:00,165.01,165.04,164.84,164.89,8472.0,161.0665,161.0958,160.9006,160.9494,8472.0
2023-01-12 15:45:00,164.87,164.88,164.58,164.63,16944.0,160.9299,160.9396,160.6468,160.6956,16944.0
2023-01-12 15:50:00,164.64,164.68,164.5,164.59,16086.0,160.7054,160.7444,160.5687,160.6565,16086.0
2023-01-12 15:55:00,164.6,164.94,164.59,164.9,51673.0,160.6663,160.9982,160.6565,160.9591,51673.0
2023-01-13 09:30:00,164.32,164.95,164.32,164.74,9635.0,160.393,161.0079,160.393,160.803,9635.0
2023-01-13 09:35:00,164.46,164.56,164.38,164.47,1503.0,160.5297,160.6273,160.4516,160.5394,1503.0
2023-01-13 09:40:00,164.43,164.85,164.43,164.85,2206.0,160.5004,160.9103,160.5004,160.9103,2206.0
2023-01-13 09:45:00,164.93,165.32,164.9,165.25,10500.0,160.9884,161.3691,160.9591,161.3008,10500.0
2023-01-13 09:50:00,165.26,165.73,165.2,165.65,3144.0,161.3105,161.7693,161.252,161.6912,3144.0
2023-01-13 09:55:00,165.65,165.68,165.52,165.68,3140.0,161.6912,161.7205,161.5643,161.7205,3140.0
2023-01-13 10:00:00,165.7,166.01,165.61,165.72,11450.0,161.74,162.0426,161.6522,161.7595,11450.0
2023-01-13 10:05:00,165.72,165.75,165.62,165.69,4957.0,161.7595,161.7888,161.6619,161.7303,4957.0
2023-01-13 10:10:00,165.66,165.69,165.27,165.32,8425.0,161.701,161.7303,161.3203,161.3691,8425.0
2023-01-13 10:15:00,165.3,165.37,165.12,165.25,8023.0,161.3496,161.4179,161.1739,161.3008,8023.0
2023-01-13 10:20:00,165.24,165.45,165.19,165.26,10235.0,161.291,161.496,161.2422,161.3105,10235.0
2023-01-13 10:25:00,165.26,165.42,165.23,165.42,4820.0,161.3105,161.4667,161.2813,161.4667,4820.0
2023-01-13 10:30:00,165.36,165.36,165.15,165.15,6255.0,161.4081,161.4081,161.2032,161.2032,6255.0
2023-01-13 10:35:00,165.16,165.16,164.92,165.12,12397.0,161.2129,161.2129,160.9787,161.1739,12397.0
2023-01-13 10:40:00,165.05,165.13,164.8,164.8,10506.0,161.1056,161.1836,160.8615,160.8615,10506.0
2023-01-13 10:45:00,164.79,165.08,164.68,164.99,12722.0,160.8518,161.1348,160.7444,161.047,12722.0
2023-01-13 10:50:00,165.03,165.09,164.92,165.08,6315.0,161.086,161.1446,160.9787,161.1348,6315.0
2023-01-13 10:55:00,165.1,165.23,165.06,165.13,10483.0,161.1544,161.2813,161.1153,161.1836,10483.0
2023-01-13 11:00:00,165.15,165.3,165.12,165.3,13144.0,161.2032,161.3496,161.1739,161.3496,13144.0
2023-01-13 11:05:00,165.3,165.34,165.15,165.19,8142.0,161.3496,161.3886,161.2032,161.2422,8142.0
2023-01-13 11:10:00,165.19,165.38,165.17,165.37,7069.0,161.2422,161.4277,161.2227,161.4179,7069.0
2023-01-13 11:15:00,165.37,165.58,165.31,165.53,9233.0,161.4179,161.6229,161.3593,161.5741,9233.0
2023-01-13 11:20:00,165.56,165.56,165.46,165.52,7622.0,161.6034,161.6034,161.5058,161.5643,7622.0
2023-01-13 11:25:00,165.57,165.65,165.5,165.5,9163.0,161.6131,161.6912,161.5448,161.5448,9163.0
2023-01-13 11:30:00,165.5,165.51,165.18,165.18,4275.0,161.5448,161.5546,161.2324,161.2324,4275.0
2023-01-13 11:35:00,165.12,165.17,165.03,165.13,5292.0,161.1739,161.2227,161.086,161.1836,5292.0
2023-01-13 11:40:00,165.19,165.24,165.0,165.21,8193.0,161.2422,161.291,161.0567,161.2617,8193.0
2023-01-13 11:45:00,165.23,165.25,165.1,165.19,10247.0,161.2813,161.3008,161.1544,161.2422,10247.0
2023-01-13 11:50:00,165.23,165.28,165.13,165.25,7193.0,161.2813,161.3301,161.1836,161.3008,7193.0
2023-01-13 11:55:00,165.25,165.25,164.97,164.99,15665.0,161.3008,161.3008,161.0275,161.047,15665.0
2023-01-13 12:00:00,165.02,165.15,164.95,165.14,10507.0,161.0763,161.2032,161.0079,161.1934,10507.0
2023-01-13 12:05:00,165.15,165.18,164.8,165.05,12352.0,161.2032,161.2324,160.8615,161.1056,12352.0
2023-01-13 12:10:00,165.05,165.22,165.03,165.14,3532.0,161.1056,161.2715,161.086,161.1934,3532.0
2023-01-13 12:15:00,165.15,165.2,164.97,165.05,11311.0,161.2032,161.252,161.0275,161.1056,11311.0
2023-01-13 12:20:00,165.05,165.06,164.97,165.04,2972.0,161.1056,161.1153,161.0275,161.0958,2972.0
2023-01-13 12:25:00,165.02,165.1,164.97,165.04,6615.0,161.0763,161.1544,161.0275,161.0958,6615.0
2023-01-13 12:30:00,165.05,165.09,164.86,164.89,5211.0,161.1056,161.1446,160.9201,160.9494,5211.0
2023-01-13 12:35:00,164.89,165.03,164.87,164.88,8982.0,160.9494,161.086,160.9299,160.9396,8982.0
2023-01-13 12:40:00,164.92,164.92,164.83,164.85,2104.0,160.9787,160.9787,160.8908,160.9103,2104.0
2023-01-13 12:45:00,164.89,164.89,164.66,164.72,5699.0,160.9494,160.9494,160.7249,160.7834,5699.0
2023-01-13 12:50:00,164.7,164.7,164.56,164.62,3512.0,160.7639,160.7639,160.6273,160.6858,3512.0
2023-01-13 12:55:00,164.66,164.68,164.42,164.45,2800.0,160.7249,160.7444,160.4906,160.5199,2800.0
2023-01-13 13:00:00,164.45,164.68,164.45,164.68,7038.0,160.5199,160.7444,160.5199,160.7444,7038.0
2023-01-13 13:05:00,164.66,164.66,164.37,164.4,3018.0,160.7249,160.7249,160.4418,160.4711,3018.0
2023-01-13 13:10:00,164.38,164.42,164.35,164.35,3621.0,160.4516,160.4906,160.4223,160.4223,3621.0
2023-01-13 13:15:00,164.38,164.38,164.27,164.31,4007.0,160.4516,160.4516,160.3442,160.3832,4007.0
2023-01-13 13:20:00,164.33,164.37,164.26,164.31,4593.0,160.4028,160.4418,160.3344,160.3832,4593.0
2023-01-13 13:25:00,164.31,164.42,164.31,164.41,1771.0,160.3832,160.4906,160.3832,160.4808,1771.0
2023-01-13 13:30:00,164.36,164.49,164.36,164.42,5369.0,160.432,160.5589,160.432,160.4906,5369.0
2023-01-13 13:35:00,164.47,164.7,164.47,164.7,4736.0,160.5394,160.7639,160.5394,160.7639,4736.0
2023-01-13 13:40:00,164.68,164.77,164.59,164.75,5861.0,160.7444,160.8322,160.6565,160.8127,5861.0
2023-01-13 13:45:00,164.72,164.96,164.72,164.85,7797.0,160.7834,161.0177,160.7834,160.9103,7797.0
2023-01-13 13:50:00,164.85,164.91,164.83,164.9,3175.0,160.9103,160.9689,160.8908,160.9591,3175.0
2023-01-13 13:55:00,164.92,164.94,164.83,164.94,3557.0,160.9787,160.9982,160.8908,160.9982,3557.0
2023-01-13 14:00:00,164.94,164.99,164.8,164.81,8030.0,160.9982,161.047,160.8615,160.8713,8030.0
2023-01-13 14:05:00,164.81,165.0,164.78,164.96,5083.0,160.8713,161.0567,160.842,161.0177,5083.0
2023-01-13 14:10:00,164.96,164.98,164.87,164.89,7333.0,161.0177,161.0372,160.9299,160.9494,7333.0
2023-01-13 14:15:00,164.91,165.02,164.87,164.98,5350.0,160.9689,161.0763,160.9299,161.0372,5350.0
2023-01-13 14:20:00,164.96,165.0,164.87,164.92,6318.0,161.0177,161.0567,160.9299,160.9787,6318.0
2023-01-13 14:25:00,164.96,164.96,164.62,164.72,38010.0,161.0177,161.0177,160.6858,160.7834,38010.0
2023-01-13 14:30:00,164.73,164.86,164.48,164.52,47458.0,160.7932,160.9201,160.5492,160.5882,47458.0
2023-01-13 14:35:00,164.54,164.96,164.54,164.91,12361.0,160.6077,161.0177,160.6077,160.9689,12361.0
2023-01-13 14:40:00,164.91,164.93,164.79,164.92,6521.0,160.9689,160.9884,160.8518,160.9787,6521.0
2023-01-13 14:45:00,164.92,164.95,164.78,164.91,7644.0,160.9787,161.0079,160.842,160.9689,7644.0
2023-01-13 14:50:00,164.9,164.9,164.79,164.81,7249.0,160.9591,160.9591,160.8518,160.8713,7249.0
2023-01-13 14:55:00,164.81,164.86,164.8,164.81,6173.0,160.8713,160.9201,160.8615,160.8713,6173.0
2023-01-13 15:00:00,164.84,164.96,164.79,164.96,6302.0,160.9006,161.0177,160.8518,161.0177,6302.0
2023-01-13 15:05:00,165.01,165.01,164.91,164.98,9231.0,161.0665,161.0665,160.9689,161.0372,9231.0
2023-01-13 15:10:00,164.99,165.04,164.94,164.96,8701.0,161.047,161.0958,160.9982,161.0177,8701.0
2023-01-13 15:15:00,164.96,164.98,164.75,164.77,12519.0,161.0177,161.0372,160.8127,160.8322,12519.0
2023-01-13 15:20:00,164.73,165.0,164.69,164.91,39220.0,160.7932,161.0567,160.7542,160.9689,39220.0
2023-01-13 15:25:00,164.89,164.89,164.64,164.77,12506.0,160.9494,160.9494,160.7054,160.8322,12506.0
2023-01-13 15:30:00,164.77,164.79,164.63,164.63,27858.0,160.8322,160.8518,160.6956,160.6956,27858.0
2023-01-13 15:35:00,164.68,164.81,164.66,164.8,23629.0,160.7444,160.8713,160.7249,160.8615,23629.0
2023-01-13 15:40:00,164.81,164.94,164.81,164.91,16764.0,160.8713,160.9982,160.8713,160.9689,16764.0
2023-01-13 15:45:00,164.9,164.9,164.46,164.59,48011.0,160.9591,160.9591,160.5297,160.6565,48011.0
2023-01-13 15:50:00,164.59,164.64,164.3,164.42,34441.0,160.6565,160.7054,160.3735,160.4906,34441.0
2023-01-13 15:55:00,164.43,164.45,164.16,164.26,69706.0,160.5004,160.5199,160.2368,160.3344,69706.0
2023-01-17 09:30:00,164.28,164.59,164.13,164.5,32831.0,160.354,160.6565,160.2075,160.5687,32831.0
2023-01-17 09:35:00,164.59,164.88,164.32,164.67,7782.0,160.6565,160.9396,160.393,160.7346,7782.0
2023-01-17 09:40:00,164.65,165.26,164.65,165.0,11986.0,160.7151,161.3105,160.7151,161.0567,11986.0
2023-01-17 09:45:00,164.87,164.87,164.46,164.73,5855.0,160.9299,160.9299,160.5297,160.7932,5855.0
2023-01-17 09:50:00,164.73,165.03,164.71,164.97,6402.0,160.7932,161.086,160.7737,161.0275,6402.0
2023-01-17 09:55:00,164.97,165.05,164.77,165.0,13992.0,161.0275,161.1056,160.8322,161.0567,13992.0
2023-01-17 10:00:00,164.97,165.12,164.82,165.09,6668.0,161.0275,161.1739,160.881,161.1446,6668.0
2023-01-17 10:05:00,165.02,165.34,165.01,165.18,5191.0,161.0763,161.3886,161.0665,161.2324,5191.0
2023-01-17 10:10:00,165.18,165.18,164.66,164.98,4122.0,161.2324,161.2324,160.7249,161.0372,4122.0
2023-01-17 10:15:00,164.97,165.17,164.96,165.09,5388.0,161.0275,161.2227,161.0177,161.1446,5388.0
2023-01-17 10:20:00,165.11,165.2,165.0,165.03,3307.0,161.1641,161.252,161.0567,161.086,3307.0
2023-01-17 10:25:00,165.03,165.04,164.82,164.99,2649.0,161.086,161.0958,160.881,161.047,2649.0
2023-01-17 10:30:00,165.05,165.22,165.01,165.15,3242.0,161.1056,161.2715,161.0665,161.2032,3242.0
2023-01-17 10:35:00,165.15,165.32,165.09,165.16,3574.0,161.2032,161.3691,161.1446,161.2129,3574.0
2023-01-17 10:40:00,165.15,165.15,164.88,165.06,6174.0,161.2032,161.2032,160.9396,161.1153,6174.0
2023-01-17 10:45:00,165.13,165.17,164.92,164.92,2332.0,161.1836,161.2227,160.9787,160.9787,2332.0
2023-01-17 10:50:00,164.98,165.03,164.87,165.0,1800.0,161.0372,161.086,160.9299,161.0567,1800.0
2023-01-17 10:55:00,164.87,164.91,164.67,164.78,12713.0,160.9299,160.9689,160.7346,160.842,12713.0
2023-01-17 11:00:00,164.75,165.0,164.69,164.88,2207.0,160.8127,161.0567,160.7542,160.9396,2207.0
2023-01-17 11:05:00,164.94,165.01,164.9,164.9,2235.0,160.9982,161.0665,160.9591,160.9591,2235.0
2023-01-17 11:10:00,164.9,164.92,164.8,164.81,29880.0,160.9591,160.9787,160.8615,160.8713,29880.0
2023-01-17 11:15:00,164.82,164.91,164.77,164.84,1870.0,160.881,160.9689,160.8322,160.9006,1870.0
2023-01-17 11:20:00,164.89,165.07,164.89,164.98,2702.0,160.9494,161.1251,160.9494,161.0372,2702.0
2023-01-17 11:25:00,165.0,165.02,164.91,164.95,3363.0,161.0567,161.0763,160.9689,161.0079,3363.0
2023-01-17 11:30:00,164.93,165.11,164.93,165.06,26400.0,160.9884,161.1641,160.9884,161.1153,26400.0
2023-01-17 11:35:00,165.03,165.06,164.91,164.94,3385.0,161.086,161.1153,160.9689,160.9982,3385.0
2023-01-17 11:40:00,164.95,164.95,164.83,164.88,2127.0,161.0079,161.0079,160.8908,160.9396,2127.0
2023-01-17 11:45:00,164.92,165.03,164.85,165.01,2090.0,160.9787,161.086,160.9103,161.0665,2090.0
2023-01-17 11:50:00,165.02,165.05,164.88,164.88,2529.0,161.0763,161.1056,160.9396,160.9396,2529.0
2023-01-17 11:55:00,164.88,164.95,164.88,164.91,1226.0,160.9396,161.0079,160.9396,160.9689,1226.0
2023-01-17 12:00:00,164.88,165.04,164.87,165.04,1278.0,160.9396,161.0958,160.9299,161.0958,1278.0
2023-01-17 12:05:00,165.05,165.19,164.95,164.96,3137.0,161.1056,161.2422,161.0079,161.0177,3137.0
2023-01-17 12:10:00,164.9,164.9,164.75,164.75,2324.0,160.9591,160.9591,160.8127,160.8127,2324.0
2023-01-17 12:15:00,164.78,165.09,164.77,165.06,7053.0,160.842,161.1446,160.8322,161.1153,7053.0
2023-01-17 12:20:00,164.99,165.1,164.8,164.8,26242.0,161.047,161.1544,160.8615,160.8615,26242.0
2023-01-17 12:25:00,164.82,164.85,164.71,164.76,2637.0,160.881,160.9103,160.7737,160.8225,2637.0
2023-01-17 12:30:00,164.72,164.87,164.69,164.86,3910.0,160.7834,160.9299,160.7542,160.9201,3910.0
2023-01-17 12:35:00,164.85,164.89,164.82,164.86,2699.0,160.9103,160.9494,160.881,160.9201,2699.0
2023-01-17 12:40:00,164.89,164.89,164.65,164.65,6409.0,160.9494,160.9494,160.7151,160.7151,6409.0
2023-01-17 12:45:00,164.69,164.82,164.69,164.76,4299.0,160.7542,160.881,160.7542,160.8225,4299.0
2023-01-17 12:50:00,164.75,164.8,164.74,164.78,1438.0,160.8127,160.8615,160.803,160.842,1438.0
2023-01-17 12:55:00,164.71,164.71,164.57,164.71,5451.0,160.7737,160.7737,160.637,160.7737,5451.0
2023-01-17 13:00:00,164.71,164.8,164.59,164.59,3958.0,160.7737,160.8615,160.6565,160.6565,3958.0
2023-01-17 13:05:00,164.56,164.56,164.35,164.35,3153.0,160.6273,160.6273,160.4223,160.4223,3153.0
2023-01-17 13:10:00,164.33,164.49,164.28,164.49,2849.0,160.4028,160.5589,160.354,160.5589,2849.0
2023-01-17 13:15:00,164.46,164.46,164.22,164.22,3785.0,160.5297,160.5297,160.2954,160.2954,3785.0
2023-01-17 13:20:00,164.23,164.23,164.07,164.16,6487.0,160.3051,160.3051,160.149,160.2368,6487.0
2023-01-17 13:25:00,164.1,164.17,164.06,164.17,1885.0,160.1783,160.2466,160.1392,160.2466,1885.0
2023-01-17 13:30:00,164.17,164.22,164.12,164.12,1830.0,160.2466,160.2954,160.1978,160.1978,1830.0
2023-01-17 13:35:00,164.15,164.26,164.13,164.15,2494.0,160.2271,160.3344,160.2075,160.2271,2494.0
2023-01-17 13:40:00,164.19,164.21,164.05,164.09,2243.0,160.2661,160.2856,160.1295,160.1685,2243.0
2023-01-17 13:45:00,164.06,164.14,164.04,164.12,2994.0,160.1392,160.2173,160.1197,160.1978,2994.0
2023-01-17 13:50:00,164.12,164.19,164.05,164.05,2616.0,160.1978,160.2661,160.1295,160.1295,2616.0
2023-01-17 13:55:00,164.04,164.04,163.94,164.04,1831.0,160.1197,160.1197,160.0221,160.1197,1831.0
2023-01-17 14:00:00,164.08,164.16,164.02,164.13,2387.0,160.1587,160.2368,160.1002,160.2075,2387.0
2023-01-17 14:05:00,164.13,164.17,164.08,164.15,2795.0,160.2075,160.2466,160.1587,160.2271,2795.0
2023-01-17 14:10:00,164.15,164.34,164.12,164.22,3751.0,160.2271,160.4125,160.1978,160.2954,3751.0
2023-01-17 14:15:00,164.22,164.35,164.06,164.35,30981.0,160.2954,160.4223,160.1392,160.4223,30981.0
2023-01-17 14:20:00,164.3,164.3,164.06,164.15,3612.0,160.3735,160.3735,160.1392,160.2271,3612.0
2023-01-17 14:25:00,164.16,164.17,163.97,163.97,3337.0,160.2368,160.2466,160.0514,160.0514,3337.0
2023-01-17 14:30:00,163.97,164.15,163.97,164.13,5041.0,160.0514,160.2271,160.0514,160.2075,5041.0
2023-01-17 14:35:00,164.21,164.46,164.2,164.46,1493.0,160.2856,160.5297,160.2759,160.5297,1493.0
2023-01-17 14:40:00,164.44,164.58,164.36,164.58,9375.0,160.5101,160.6468,160.432,160.6468,9375.0
2023-01-17 14:45:00,164.61,164.61,164.47,164.47,2038.0,160.6761,160.6761,160.5394,160.5394,2038.0
2023-01-17 14:50:00,164.47,164.57,164.3,164.38,6519.0,160.5394,160.637,160.3735,160.4516,6519.0
2023-01-17 14:55:00,164.41,164.41,164.26,164.28,3190.0,160.4808,160.4808,160.3344,160.354,3190.0
2023-01-17 15:00:00,164.28,164.28,164.16,164.21,2800.0,160.354,160.354,160.2368,160.2856,2800.0
2023-01-17 15:05:00,164.18,164.28,164.15,164.2,2954.0,160.2563,160.354,160.2271,160.2759,2954.0
2023-01-17 15:10:00,164.2,164.23,164.08,164.22,6368.0,160.2759,160.3051,160.1587,160.2954,6368.0
2023-01-17 15:15:00,164.23,164.32,164.17,164.29,6177.0,160.3051,160.393,160.2466,160.3637,6177.0
2023-01-17 15:20:00,164.29,164.29,164.1,164.13,6195.0,160.3637,160.3637,160.1783,160.2075,6195.0
2023-01-17 15:25:00,164.14,164.21,164.12,164.13,3998.0,160.2173,160.2856,160.1978,160.2075,3998.0
2023-01-17 15:30:00,164.15,164.21,164.07,164.17,6977.0,160.2271,160.2856,160.149,160.2466,6977.0
2023-01-17 15:35:00,164.1,164.11,163.94,164.0,10611.0,160.1783,160.188,160.0221,160.0806,10611.0
2023-01-17 15:40:00,163.97,164.35,163.97,164.33,13228.0,160.0514,160.4223,160.0514,160.4028,13228.0
2023-01-17 15:45:00,164.31,164.44,164.18,164.2,14796.0,160.3832,160.5101,160.2563,160.2759,14796.0
2023-01-17 15:50:00,164.18,164.18,163.73,163.79,19682.0,160.2563,160.2563,159.8171,159.8757,19682.0
2023-01-17 15:55:00,163.81,164.16,163.8,164.08,108816.0,159.8952,160.2368,159.8854,160.1587,108816.0
2023-01-18 09:30:00,164.01,164.44,164.01,164.36,9536.0,160.0904,160.5101,160.0904,160.432,9536.0
2023-01-18 09:35:00,164.44,164.52,164.13,164.17,8712.0,160.5101,160.5882,160.2075,160.2466,8712.0
2023-01-18 09:40:00,164.16,164.25,164.08,164.16,1665.0,160.2368,160.3247,160.1587,160.2368,1665.0
2023-01-18 09:45:00,164.04,164.1,163.85,164.01,5576.0,160.1197,160.1783,159.9342,160.0904,5576.0
2023-01-18 09:50:00,163.88,163.94,163.79,163.87,1811.0,159.9635,160.0221,159.8757,159.9538,1811.0
2023-01-18 09:55:00,163.93,163.99,163.75,163.75,2476.0,160.0123,160.0709,159.8366,159.8366,2476.0
2023-01-18 10:00:00,163.83,163.84,163.46,163.5,3263.0,159.9147,159.9245,159.5536,159.5926,3263.0
2023-01-18 10:05:00,163.45,163.54,163.3,163.47,7439.0,159.5438,159.6316,159.3974,159.5633,7439.0
2023-01-18 10:10:00,163.4,163.53,163.38,163.5,2202.0,159.495,159.6219,159.4755,159.5926,2202.0
2023-01-18 10:15:00,163.67,163.78,163.63,163.7,4395.0,159.7585,159.8659,159.7195,159.7878,4395.0
2023-01-18 10:20:00,163.76,163.83,163.72,163.79,4405.0,159.8464,159.9147,159.8073,159.8757,4405.0
2023-01-18 10:25:00,163.73,163.76,163.59,163.76,2582.0,159.8171,159.8464,159.6804,159.8464,2582.0
2023-01-18 10:30:00,163.75,163.76,163.56,163.59,6740.0,159.8366,159.8464,159.6512,159.6804,6740.0
2023-01-18 10:35:00,163.6,163.79,163.57,163.79,9749.0,159.6902,159.8757,159.6609,159.8757,9749.0
2023-01-18 10:40:00,163.84,164.22,163.83,164.1,8274.0,159.9245,160.2954,159.9147,160.1783,8274.0
2023-01-18 10:45:00,164.07,164.07,163.62,163.84,3000.0,160.149,160.149,159.7097,159.9245,3000.0
2023-01-18 10:50:00,163.8,163.81,163.59,163.59,3319.0,159.8854,159.8952,159.6804,159.6804,3319.0
2023-01-18 10:55:00,163.6,163.67,163.5,163.66,9200.0,159.6902,159.7585,159.5926,159.7488,9200.0
2023-01-18 11:00:00,163.62,163.62,163.3,163.39,5900.0,159.7097,159.7097,159.3974,159.4852,5900.0
2023-01-18 11:05:00,163.35,163.4,163.2,163.2,7437.0,159.4462,159.495,159.2998,159.2998,7437.0
2023-01-18 11:10:00,163.22,163.25,163.06,163.07,8515.0,159.3193,159.3486,159.1631,159.1729,8515.0
2023-01-18 11:15:00,163.05,163.11,162.99,163.11,4721.0,159.1534,159.2119,159.0948,159.2119,4721.0
2023-01-18 11:20:00,163.12,163.24,163.07,163.14,10135.0,159.2217,159.3388,159.1729,159.2412,10135.0
2023-01-18 11:25:00,163.14,163.54,163.14,163.54,13383.0,159.2412,159.6316,159.2412,159.6316,13383.0
2023-01-18 11:30:00,163.48,163.58,163.36,163.36,7833.0,159.5731,159.6707,159.4559,159.4559,7833.0
2023-01-18 11:35:00,163.35,163.45,163.31,163.35,8780.0,159.4462,159.5438,159.4071,159.4462,8780.0
2023-01-18 11:40:00,163.37,163.42,163.28,163.39,2452.0,159.4657,159.5145,159.3779,159.4852,2452.0
2023-01-18 11:45:00,163.39,163.39,163.25,163.31,3052.0,159.4852,159.4852,159.3486,159.4071,3052.0
2023-01-18 11:50:00,163.32,163.32,163.2,163.25,3973.0,159.4169,159.4169,159.2998,159.3486,3973.0
2023-01-18 11:55:00,163.25,163.25,163.07,163.19,9000.0,159.3486,159.3486,159.1729,159.29,9000.0
2023-01-18 12:00:00,163.14,163.19,163.05,163.19,6152.0,159.2412,159.29,159.1534,159.29,6152.0
2023-01-18 12:05:00,163.19,163.32,163.14,163.27,6135.0,159.29,159.4169,159.2412,159.3681,6135.0
2023-01-18 12:10:00,163.15,163.22,163.11,163.18,10047.0,159.251,159.3193,159.2119,159.2802,10047.0
2023-01-18 12:15:00,163.13,163.38,163.09,163.27,12891.0,159.2314,159.4755,159.1924,159.3681,12891.0
2023-01-18 12:20:00,163.24,163.5,163.23,163.42,15028.0,159.3388,159.5926,159.329,159.5145,15028.0
2023-01-18 12:25:00,163.41,163.42,163.24,163.34,9310.0,159.5047,159.5145,159.3388,159.4364,9310.0
2023-01-18 12:30:00,163.36,163.56,163.36,163.47,12426.0,159.4559,159.6512,159.4559,159.5633,12426.0
2023-01-18 12:35:00,163.47,163.66,163.46,163.66,6599.0,159.5633,159.7488,159.5536,159.7488,6599.0
2023-01-18 12:40:00,163.62,163.67,163.48,163.5,11209.0,159.7097,159.7585,159.5731,159.5926,11209.0
2023-01-18 12:45:00,163.51,163.55,163.47,163.51,5286.0,159.6024,159.6414,159.5633,159.6024,5286.0
2023-01-18 12:50:00,163.5,163.67,163.32,163.34,11550.0,159.5926,159.7585,159.4169,159.4364,11550.0
2023-01-18 12:55:00,163.32,163.37,163.26,163.26,1801.0,159.4169,159.4657,159.3583,159.3583,1801.0
2023-01-18 13:00:00,163.24,163.28,163.08,163.08,4582.0,159.3388,159.3779,159.1826,159.1826,4582.0
2023-01-18 13:05:00,163.09,163.21,163.08,163.2,13572.0,159.1924,159.3095,159.1826,159.2998,13572.0
2023-01-18 13:10:00,163.23,163.25,162.97,163.19,11023.0,159.329,159.3486,159.0753,159.29,11023.0
2023-01-18 13:15:00,163.25,163.3,163.15,163.28,13438.0,159.3486,159.3974,159.251,159.3779,13438.0
2023-01-18 13:20:00,163.25,163.43,163.22,163.39,7136.0,159.3486,159.5243,159.3193,159.4852,7136.0
2023-01-18 13:25:00,163.42,163.44,163.34,163.42,5937.0,159.5145,159.534,159.4364,159.5145,5937.0
2023-01-18 13:30:00,163.45,163.49,163.33,163.38,6085.0,159.5438,159.5828,159.4267,159.4755,6085.0
2023-01-18 13:35:00,163.36,163.59,163.36,163.51,6277.0,159.4559,159.6804,159.4559,159.6024,6277.0
2023-01-18 13:40:00,163.5,163.69,163.5,163.67,2876.0,159.5926,159.7781,159.5926,159.7585,2876.0
2023-01-18 13:45:00,163.69,163.8,163.64,163.7,1623.0,159.7781,159.8854,159.7292,159.7878,1623.0
2023-01-18 13:50:00,163.72,163.73,163.66,163.66,1450.0,159.8073,159.8171,159.7488,159.7488,1450.0
2023-01-18 13:55:00,163.66,163.71,163.6,163.64,4390.0,159.7488,159.7976,159.6902,159.7292,4390.0
2023-01-18 14:00:00,163.71,163.88,163.61,163.82,5196.0,159.7976,159.9635,159.7,159.9049,5196.0
2023-01-18 14:05:00,163.77,163.77,163.61,163.61,2142.0,159.8561,159.8561,159.7,159.7,2142.0
2023-01-18 14:10:00,163.7,163.7,163.5,163.52,3226.0,159.7878,159.7878,159.5926,159.6121,3226.0
2023-01-18 14:15:00,163.53,163.66,163.52,163.56,4862.0,159.6219,159.7488,159.6121,159.6512,4862.0
2023-01-18 14:20:00,163.53,163.56,163.47,163.56,3029.0,159.6219,159.6512,159.5633,159.6512,3029.0
2023-01-18 14:25:00,163.53,163.68,163.53,163.68,3026.0,159.6219,159.7683,159.6219,159.7683,3026.0
2023-01-18 14:30:00,163.67,163.78,163.67,163.76,2100.0,159.7585,159.8659,159.7585,159.8464,2100.0
2023-01-18 14:35:00,163.77,163.97,163.76,163.89,3751.0,159.8561,160.0514,159.8464,159.9733,3751.0
2023-01-18 14:40:00,163.86,163.88,163.7,163.78,5909.0,159.944,159.9635,159.7878,159.8659,5909.0
2023-01-18 14:45:00,163.75,163.78,163.54,163.54,5241.0,159.8366,159.8659,159.6316,159.6316,5241.0
2023-01-18 14:50:00,163.5,163.59,163.5,163.58,4068.0,159.5926,159.6804,159.5926,159.6707,4068.0
2023-01-18 14:55:00,163.55,163.55,163.47,163.55,7971.0,159.6414,159.6414,159.5633,159.6414,7971.0
2023-01-18 15:00:00,163.55,163.55,163.4,163.4,3972.0,159.6414,159.6414,159.495,159.495,3972.0
2023-01-18 15:05:00,163.38,163.5,163.37,163.46,3478.0,159.4755,159.5926,159.4657,159.5536,3478.0
2023-01-18 15:10:00,163.47,163.74,163.45,163.72,5200.0,159.5633,159.8269,159.5438,159.8073,5200.0
2023-01-18 15:15:00,163.76,163.93,163.73,163.93,11813.0,159.8464,160.0123,159.8171,160.0123,11813.0
2023-01-18 15:20:00,163.92,164.04,163.9,163.9,9057.0,160.0026,160.1197,159.983,159.983,9057.0
2023-01-18 15:25:00,163.89,164.0,163.86,163.87,4866.0,159.9733,160.0806,159.944,159.9538,4866.0
2023-01-18 15:30:00,163.86,163.86,163.6,163.62,5332.0,159.944,159.944,159.6902,159.7097,5332.0
2023-01-18 15:35:00,163.63,163.65,163.46,163.46,4728.0,159.7195,159.739,159.5536,159.5536,4728.0
2023-01-18 15:40:00,163.46,163.48,163.32,163.4,17244.0,159.5536,159.5731,159.4169,159.495,17244.0
2023-01-18 15:45:00,163.41,163.43,163.28,163.34,26659.0,159.5047,159.5243,159.3779,159.4364,26659.0
2023-01-18 15:50:00,163.33,163.34,163.07,163.09,24225.0,159.4267,159.4364,159.1729,159.1924,24225.0
2023-01-18 15:55:00,163.08,163.09,162.92,162.94,43824.0,159.1826,159.1924,159.0265,159.046,43824.0
2023-01-19 09:30:00,162.96,163.73,162.56,163.69,12261.0,159.0655,159.8171,158.6751,159.7781,12261.0
2023-01-19 09:35:00,163.61,164.18,163.61,164.15,10280.0,159.7,160.2563,159.7,160.2271,10280.0
2023-01-19 09:40:00,164.17,164.24,163.98,164.24,4055.0,160.2466,160.3149,160.0611,160.3149,4055.0
2023-01-19 09:45:00,164.24,164.42,164.14,164.2,5343.0,160.3149,160.4906,160.2173,160.2759,5343.0
2023-01-19 09:50:00,164.3,164.36,164.14,164.24,3230.0,160.3735,160.432,160.2173,160.3149,3230.0
2023-01-19 09:55:00,164.32,164.51,163.48,163.48,23072.0,160.393,160.5785,159.5731,159.5731,23072.0
2023-01-19 10:00:00,163.59,163.9,163.58,163.61,7433.0,159.6804,159.983,159.6707,159.7,7433.0
2023-01-19 10:05:00,163.67,163.98,163.65,163.94,2844.0,159.7585,160.0611,159.739,160.0221,2844.0
2023-01-19 10:10:00,163.99,164.08,163.66,163.72,6959.0,160.0709,160.1587,159.7488,159.8073,6959.0
2023-01-19 10:15:00,163.66,163.79,163.5,163.77,6176.0,159.7488,159.8757,159.5926,159.8561,6176.0
2023-01-19 10:20:00,163.73,163.89,163.71,163.85,5334.0,159.8171,159.9733,159.7976,159.9342,5334.0
2023-01-19 10:25:00,163.86,163.91,163.77,163.77,7522.0,159.944,159.9928,159.8561,159.8561,7522.0
2023-01-19 10:30:00,163.78,163.81,163.65,163.75,16027.0,159.8659,159.8952,159.739,159.8366,16027.0
2023-01-19 10:35:00,163.72,163.72,163.49,163.53,9215.0,159.8073,159.8073,159.5828,159.6219,9215.0
2023-01-19 10:40:00,163.54,163.54,163.15,163.53,10738.0,159.6316,159.6316,159.251,159.6219,10738.0
2023-01-19 10:45:00,163.5,163.52,163.14,163.38,10477.0,159.5926,159.6121,159.2412,159.4755,10477.0
2023-01-19 10:50:00,163.38,163.38,163.18,163.33,3911.0,159.4755,159.4755,159.2802,159.4267,3911.0
2023-01-19 10:55:00,163.31,163.61,163.3,163.56,9094.0,159.4071,159.7,159.3974,159.6512,9094.0
2023-01-19 11:00:00,163.58,163.67,163.54,163.57,10354.0,159.6707,159.7585,159.6316,159.6609,10354.0
2023-01-19 11:05:00,163.55,163.66,163.44,163.53,13444.0,159.6414,159.7488,159.534,159.6219,13444.0
2023-01-19 11:10:00,163.41,163.48,163.32,163.48,3181.0,159.5047,159.5731,159.4169,159.5731,3181.0
2023-01-19 11:15:00,163.56,163.58,163.31,163.35,1857.0,159.6512,159.6707,159.4071,159.4462,1857.0
2023-01-19 11:20:00,163.35,163.41,163.2,163.41,4152.0,159.4462,159.5047,159.2998,159.5047,4152.0
2023-01-19 11:25:00,163.45,163.45,163.25,163.27,3157.0,159.5438,159.5438,159.3486,159.3681,3157.0
2023-01-19 11:30:00,163.27,163.34,163.23,163.33,2074.0,159.3681,159.4364,159.329,159.4267,2074.0
2023-01-19 11:35:00,163.3,163.46,163.29,163.42,3636.0,159.3974,159.5536,159.3876,159.5145,3636.0
2023-01-19 11:40:00,163.4,163.48,163.34,163.41,5763.0,159.495,159.5731,159.4364,159.5047,5763.0
2023-01-19 11:45:00,163.43,163.5,163.38,163.5,1125.0,159.5243,159.5926,159.4755,159.5926,1125.0
2023-01-19 11:50:00,163.52,163.57,163.43,163.57,4532.0,159.6121,159.6609,159.5243,159.6609,4532.0
2023-01-19 11:55:00,163.65,163.65,163.38,163.44,4688.0,159.739,159.739,159.4755,159.534,4688.0
2023-01-19 12:00:00,163.49,163.63,163.48,163.63,1308.0,159.5828,159.7195,159.5731,159.7195,1308.0
2023-01-19 12:05:00,163.55,163.59,163.38,163.39,4874.0,159.6414,159.6804,159.4755,159.4852,4874.0
2023-01-19 12:10:00,163.41,163.48,163.39,163.46,13378.0,159.5047,159.5731,159.4852,159.5536,13378.0
2023-01-19 12:15:00,163.5,163.54,163.47,163.47,10023.0,159.5926,159.6316,159.5633,159.5633,10023.0
2023-01-19 12:20:00,163.47,163.47,163.3,163.3,6492.0,159.5633,159.5633,159.3974,159.3974,6492.0
2023-01-19 12:25:00,163.3,163.35,163.22,163.24,5543.0,159.3974,159.4462,159.3193,159.3388,5543.0
2023-01-19 12:30:00,163.27,163.27,162.98,163.09,2299.0,159.3681,159.3681,159.085,159.1924,2299.0
2023-01-19 12:35:00,163.05,163.12,162.83,162.83,2083.0,159.1534,159.2217,158.9386,158.9386,2083.0
2023-01-19 12:40:00,162.83,162.83,162.46,162.46,1809.0,158.9386,158.9386,158.5775,158.5775,1809.0
2023-01-19 12:45:00,162.44,162.6,162.42,162.6,3626.0,158.5579,158.7141,158.5384,158.7141,3626.0
2023-01-19 12:50:00,162.55,162.55,162.47,162.52,2438.0,158.6653,158.6653,158.5872,158.636,2438.0
2023-01-19 12:55:00,162.53,162.56,162.48,162.53,2112.0,158.6458,158.6751,158.597,158.6458,2112.0
2023-01-19 13:00:00,162.59,162.82,162.59,162.81,2332.0,158.7043,158.9288,158.7043,158.9191,2332.0
2023-01-19 13:05:00,162.81,162.97,162.79,162.88,3368.0,158.9191,159.0753,158.8996,158.9874,3368.0
2023-01-19 13:10:00,162.86,162.86,162.6,162.6,5792.0,158.9679,158.9679,158.7141,158.7141,5792.0
2023-01-19 13:15:00,162.6,162.64,162.43,162.43,26353.0,158.7141,158.7531,158.5482,158.5482,26353.0
2023-01-19 13:20:00,162.4,162.5,162.37,162.47,8321.0,158.5189,158.6165,158.4896,158.5872,8321.0
2023-01-19 13:25:00,162.44,162.47,162.31,162.4,5344.0,158.5579,158.5872,158.431,158.5189,5344.0
2023-01-19 13:30:00,162.48,162.5,162.41,162.5,10464.0,158.597,158.6165,158.5286,158.6165,10464.0
2023-01-19 13:35:00,162.5,162.5,162.41,162.48,14207.0,158.6165,158.6165,158.5286,158.597,14207.0
2023-01-19 13:40:00,162.5,162.51,162.42,162.47,21401.0,158.6165,158.6263,158.5384,158.5872,21401.0
2023-01-19 13:45:00,162.47,162.5,162.45,162.47,9697.0,158.5872,158.6165,158.5677,158.5872,9697.0
2023-01-19 13:50:00,162.45,162.5,162.45,162.47,7478.0,158.5677,158.6165,158.5677,158.5872,7478.0
2023-01-19 13:55:00,162.47,162.67,162.45,162.61,5273.0,158.5872,158.7824,158.5677,158.7239,5273.0
2023-01-19 14:00:00,162.65,162.74,162.6,162.71,3812.0,158.7629,158.8508,158.7141,158.8215,3812.0
2023-01-19 14:05:00,162.68,162.68,162.51,162.64,7892.0,158.7922,158.7922,158.6263,158.7531,7892.0
2023-01-19 14:10:00,162.61,162.73,162.61,162.71,14987.0,158.7239,158.841,158.7239,158.8215,14987.0
2023-01-19 14:15:00,162.71,162.8,162.7,162.78,11398.0,158.8215,158.9093,158.8117,158.8898,11398.0
2023-01-19 14:20:00,162.78,162.9,162.7,162.71,8417.0,158.8898,159.0069,158.8117,158.8215,8417.0
2023-01-19 14:25:00,162.75,162.85,162.72,162.83,6157.0,158.8605,158.9581,158.8312,158.9386,6157.0
2023-01-19 14:30:00,162.8,163.02,162.79,163.02,6110.0,158.9093,159.1241,158.8996,159.1241,6110.0
2023-01-19 14:35:00,163.0,163.09,162.93,162.95,7181.0,159.1045,159.1924,159.0362,159.0557,7181.0
2023-01-19 14:40:00,162.99,163.02,162.89,162.95,4636.0,159.0948,159.1241,158.9972,159.0557,4636.0
2023-01-19 14:45:00,162.98,163.07,162.96,163.02,5887.0,159.085,159.1729,159.0655,159.1241,5887.0
2023-01-19 14:50:00,162.97,163.08,162.97,163.07,5262.0,159.0753,159.1826,159.0753,159.1729,5262.0
2023-01-19 14:55:00,163.1,163.2,163.07,163.13,5575.0,159.2022,159.2998,159.1729,159.2314,5575.0
2023-01-19 15:00:00,163.14,163.2,163.12,163.13,6575.0,159.2412,159.2998,159.2217,159.2314,6575.0
2023-01-19 15:05:00,163.13,163.21,163.09,163.15,6789.0,159.2314,159.3095,159.1924,159.251,6789.0
2023-01-19 15:10:00,163.15,163.26,163.12,163.22,7216.0,159.251,159.3583,159.2217,159.3193,7216.0
2023-01-19 15:15:00,163.23,163.37,163.2,163.3,6437.0,159.329,159.4657,159.2998,159.3974,6437.0
2023-01-19 15:20:00,163.29,163.3,163.12,163.13,8970.0,159.3876,159.3974,159.2217,159.2314,8970.0
2023-01-19 15:25:00,163.12,163.2,163.07,163.1,6416.0,159.2217,159.2998,159.1729,159.2022,6416.0
2023-01-19 15:30:00,163.14,163.16,162.98,162.98,17674.0,159.2412,159.2607,159.085,159.085,17674.0
2023-01-19 15:35:00,162.99,163.01,162.94,162.96,9363.0,159.0948,159.1143,159.046,159.0655,9363.0
2023-01-19 15:40:00,162.95,162.97,162.84,162.84,9623.0,159.0557,159.0753,158.9484,158.9484,9623.0
2023-01-19 15:45:00,162.85,163.03,162.85,162.98,17174.0,158.9581,159.1338,158.9581,159.085,17174.0
2023-01-19 15:50:00,162.97,163.08,162.84,163.0,41005.0,159.0753,159.1826,158.9484,159.1045,41005.0
2023-01-19 15:55:00,163.0,163.06,162.86,162.94,73170.0,159.1045,159.1631,158.9679,159.046,73170.0
2023-01-20 09:30:00,163.88,164.32,163.01,163.57,70972.0,159.9635,160.393,159.1143,159.6609,70972.0
2023-01-20 09:35:00,163.43,163.43,162.94,163.12,3335.0,159.5243,159.5243,159.046,159.2217,3335.0
2023-01-20 09:40:00,162.94,163.45,162.4,163.1,10531.0,159.046,159.5438,158.5189,159.2022,10531.0
2023-01-20 09:45:00,163.09,163.13,162.48,162.48,4100.0,159.1924,159.2314,158.597,158.597,4100.0
2023-01-20 09:50:00,162.8,162.85,162.43,162.47,12289.0,158.9093,158.9581,158.5482,158.5872,12289.0
2023-01-20 09:55:00,162.53,162.69,161.95,161.99,6114.0,158.6458,158.802,158.0796,158.1187,6114.0
2023-01-20 10:00:00,162.09,162.51,162.09,162.28,5109.0,158.2163,158.6263,158.2163,158.4018,5109.0
2023-01-20 10:05:00,162.26,162.79,162.21,162.6,4973.0,158.3822,158.8996,158.3334,158.7141,4973.0
2023-01-20 10:10:00,162.62,162.62,162.37,162.37,1656.0,158.7336,158.7336,158.4896,158.4896,1656.0
2023-01-20 10:15:00,162.35,162.35,162.09,162.31,4718.0,158.4701,158.4701,158.2163,158.431,4718.0
2023-01-20 10:20:00,162.32,162.41,162.24,162.33,3050.0,158.4408,158.5286,158.3627,158.4506,3050.0
2023-01-20 10:25:00,162.4,162.7,162.36,162.56,3727.0,158.5189,158.8117,158.4798,158.6751,3727.0
2023-01-20 10:30:00,162.46,162.62,162.39,162.52,3329.0,158.5775,158.7336,158.5091,158.636,3329.0
2023-01-20 10:35:00,162.46,162.62,162.41,162.5,1395.0,158.5775,158.7336,158.5286,158.6165,1395.0
2023-01-20 10:40:00,162.55,162.55,162.28,162.33,6296.0,158.6653,158.6653,158.4018,158.4506,6296.0
2023-01-20 10:45:00,162.42,162.48,162.42,162.42,1961.0,158.5384,158.597,158.5384,158.5384,1961.0
2023-01-20 10:50:00,162.45,162.65,162.38,162.65,3328.0,158.5677,158.7629,158.4994,158.7629,3328.0
2023-01-20 10:55:00,162.6,162.7,162.35,162.35,3720.0,158.7141,158.8117,158.4701,158.4701,3720.0
2023-01-20 11:00:00,162.38,162.49,162.34,162.48,3489.0,158.4994,158.6067,158.4603,158.597,3489.0
2023-01-20 11:05:00,162.52,162.57,162.3,162.32,2818.0,158.636,158.6848,158.4213,158.4408,2818.0
2023-01-20 11:10:00,162.26,162.59,162.23,162.45,2926.0,158.3822,158.7043,158.3529,158.5677,2926.0
2023-01-20 11:15:00,162.45,162.56,162.42,162.44,2946.0,158.5677,158.6751,158.5384,158.5579,2946.0
2023-01-20 11:20:00,162.47,162.53,162.42,162.46,2819.0,158.5872,158.6458,158.5384,158.5775,2819.0
2023-01-20 11:25:00,162.43,162.46,162.36,162.44,3689.0,158.5482,158.5775,158.4798,158.5579,3689.0
2023-01-20 11:30:00,162.37,162.59,162.3,162.51,1877.0,158.4896,158.7043,158.4213,158.6263,1877.0
2023-01-20 11:35:00,162.45,162.58,162.36,162.46,4715.0,158.5677,158.6946,158.4798,158.5775,4715.0
2023-01-20 11:40:00,162.37,162.43,162.3,162.3,951.0,158.4896,158.5482,158.4213,158.4213,951.0
2023-01-20 11:45:00,162.31,162.38,162.16,162.16,3590.0,158.431,158.4994,158.2846,158.2846,3590.0
2023-01-20 11:50:00,162.09,162.23,162.08,162.23,1301.0,158.2163,158.3529,158.2065,158.3529,1301.0
2023-01-20 11:55:00,162.18,162.19,162.11,162.13,3675.0,158.3041,158.3139,158.2358,158.2553,3675.0
2023-01-20 12:00:00,162.14,162.16,162.06,162.06,1725.0,158.2651,158.2846,158.187,158.187,1725.0
2023-01-20 12:05:00,162.05,162.06,161.87,161.93,3842.0,158.1772,158.187,158.0016,158.0601,3842.0
2023-01-20 12:10:00,161.9,162.13,161.9,161.98,2661.0,158.0308,158.2553,158.0308,158.1089,2661.0
2023-01-20 12:15:00,161.97,162.01,161.94,161.98,1284.0,158.0992,158.1382,158.0699,158.1089,1284.0
2023-01-20 12:20:00,161.99,162.02,161.77,161.78,3082.0,158.1187,158.148,157.9039,157.9137,3082.0
2023-01-20 12:25:00,161.81,161.95,161.8,161.85,5366.0,157.943,158.0796,157.9332,157.982,5366.0
2023-01-20 12:30:00,161.71,161.71,161.52,161.54,2939.0,157.8454,157.8454,157.6599,157.6794,2939.0
2023-01-20 12:35:00,161.51,161.57,161.34,161.35,6082.0,157.6502,157.7087,157.4842,157.494,6082.0
2023-01-20 12:40:00,161.37,161.37,161.31,161.32,1331.0,157.5135,157.5135,157.4549,157.4647,1331.0
2023-01-20 12:45:00,161.27,161.48,161.27,161.44,3526.0,157.4159,157.6209,157.4159,157.5818,3526.0
2023-01-20 12:50:00,161.44,161.54,161.42,161.47,3373.0,157.5818,157.6794,157.5623,157.6111,3373.0
2023-01-20 12:55:00,161.49,161.7,161.47,161.67,5949.0,157.6306,157.8356,157.6111,157.8063,5949.0
2023-01-20 13:00:00,161.73,161.74,161.61,161.7,2748.0,157.8649,157.8747,157.7478,157.8356,2748.0
2023-01-20 13:05:00,161.68,161.75,161.63,161.64,2328.0,157.8161,157.8844,157.7673,157.777,2328.0
2023-01-20 13:10:00,161.62,161.63,161.53,161.6,1939.0,157.7575,157.7673,157.6697,157.738,1939.0
2023-01-20 13:15:00,161.63,161.72,161.52,161.52,4516.0,157.7673,157.8551,157.6599,157.6599,4516.0
2023-01-20 13:20:00,161.53,161.6,161.47,161.47,6579.0,157.6697,157.738,157.6111,157.6111,6579.0
2023-01-20 13:25:00,161.47,161.74,161.43,161.74,6800.0,157.6111,157.8747,157.5721,157.8747,6800.0
2023-01-20 13:30:00,161.75,161.92,161.75,161.92,2043.0,157.8844,158.0504,157.8844,158.0504,2043.0
2023-01-20 13:35:00,161.87,162.01,161.74,161.93,5448.0,158.0016,158.1382,157.8747,158.0601,5448.0
2023-01-20 13:40:00,161.99,162.12,161.93,162.12,6121.0,158.1187,158.2456,158.0601,158.2456,6121.0
2023-01-20 13:45:00,162.13,162.17,162.07,162.17,4429.0,158.2553,158.2944,158.1968,158.2944,4429.0
2023-01-20 13:50:00,162.17,162.17,162.06,162.09,6232.0,158.2944,158.2944,158.187,158.2163,6232.0
2023-01-20 13:55:00,162.04,162.12,161.99,162.12,6940.0,158.1675,158.2456,158.1187,158.2456,6940.0
2023-01-20 14:00:00,162.13,162.16,162.1,162.16,3276.0,158.2553,158.2846,158.2261,158.2846,3276.0
2023-01-20 14:05:00,162.13,162.19,162.05,162.19,5220.0,158.2553,158.3139,158.1772,158.3139,5220.0
2023-01-20 14:10:00,162.22,162.25,162.18,162.21,2387.0,158.3432,158.3725,158.3041,158.3334,2387.0
2023-01-20 14:15:00,162.18,162.24,162.18,162.2,2621.0,158.3041,158.3627,158.3041,158.3237,2621.0
2023-01-20 14:20:00,162.21,162.21,162.12,162.12,742.0,158.3334,158.3334,158.2456,158.2456,742.0
2023-01-20 14:25:00,162.08,162.15,162.05,162.08,3223.0,158.2065,158.2749,158.1772,158.2065,3223.0
2023-01-20 14:30:00,162.09,162.1,161.97,162.1,4303.0,158.2163,158.2261,158.0992,158.2261,4303.0
2023-01-20 14:35:00,162.09,162.09,161.87,161.92,3664.0,158.2163,158.2163,158.0016,158.0504,3664.0
2023-01-20 14:40:00,161.93,162.04,161.91,162.01,4877.0,158.0601,158.1675,158.0406,158.1382,4877.0
2023-01-20 14:45:00,161.91,161.94,161.75,161.78,3160.0,158.0406,158.0699,157.8844,157.9137,3160.0
2023-01-20 14:50:00,161.78,161.84,161.76,161.83,3677.0,157.9137,157.9723,157.8942,157.9625,3677.0
2023-01-20 14:55:00,161.82,161.93,161.79,161.93,3063.0,157.9527,158.0601,157.9235,158.0601,3063.0
2023-01-20 15:00:00,162.03,162.11,162.03,162.05,2599.0,158.1577,158.2358,158.1577,158.1772,2599.0
2023-01-20 15:05:00,162.05,162.24,162.05,162.2,4088.0,158.1772,158.3627,158.1772,158.3237,4088.0
2023-01-20 15:10:00,162.2,162.48,162.15,162.48,4941.0,158.3237,158.597,158.2749,158.597,4941.0
2023-01-20 15:15:00,162.49,162.59,162.47,162.47,10216.0,158.6067,158.7043,158.5872,158.5872,10216.0
2023-01-20 15:20:00,162.49,162.52,162.31,162.33,5739.0,158.6067,158.636,158.431,158.4506,5739.0
2023-01-20 15:25:00,162.33,162.4,162.3,162.37,5784.0,158.4506,158.5189,158.4213,158.4896,5784.0
2023-01-20 15:30:00,162.4,162.45,162.19,162.19,7570.0,158.5189,158.5677,158.3139,158.3139,7570.0
2023-01-20 15:35:00,162.18,162.18,162.0,162.07,5433.0,158.3041,158.3041,158.1284,158.1968,5433.0
2023-01-20 15:40:00,162.02,162.07,161.92,162.06,11069.0,158.148,158.1968,158.0504,158.187,11069.0
2023-01-20 15:45:00,162.06,162.11,161.99,162.01,11494.0,158.187,158.2358,158.1187,158.1382,11494.0
2023-01-20 15:50:00,162.03,162.27,162.0,162.23,23116.0,158.1577,158.392,158.1284,158.3529,23116.0
2023-01-20 15:55:00,162.24,162.3,162.17,162.17,57185.0,158.3627,158.4213,158.2944,158.2944,57185.0
2023-01-23 09:30:00,162.7,162.89,162.27,162.3,9960.0,158.8117,158.9972,158.392,158.4213,9960.0
2023-01-23 09:35:00,162.36,162.68,162.12,162.21,1958.0,158.4798,158.7922,158.2456,158.3334,1958.0
2023-01-23 09:40:00,162.3,162.65,162.29,162.3,4778.0,158.4213,158.7629,158.4115,158.4213,4778.0
2023-01-23 09:45:00,162.33,162.33,161.99,162.05,2176.0,158.4506,158.4506,158.1187,158.1772,2176.0
2023-01-23 09:50:00,161.97,162.24,161.9,162.2,2740.0,158.0992,158.3627,158.0308,158.3237,2740.0
2023-01-23 09:55:00,162.04,162.1,161.87,162.07,7311.0,158.1675,158.2261,158.0016,158.1968,7311.0
2023-01-23 10:00:00,162.29,162.48,161.97,162.38,4550.0,158.4115,158.597,158.0992,158.4994,4550.0
2023-01-23 10:05:00,162.24,162.24,161.94,162.21,7305.0,158.3627,158.3627,158.0699,158.3334,7305.0
2023-01-23 10:10:00,162.14,162.36,162.05,162.34,5166.0,158.2651,158.4798,158.1772,158.4603,5166.0
2023-01-23 10:15:00,162.45,162.93,162.3,162.46,75552.0,158.5677,159.0362,158.4213,158.5775,75552.0
2023-01-23 10:20:00,162.31,163.0,162.31,162.94,3000.0,158.431,159.1045,158.431,159.046,3000.0
2023-01-23 10:25:00,163.0,163.27,162.97,163.27,3260.0,159.1045,159.3681,159.0753,159.3681,3260.0
2023-01-23 10:30:00,163.31,163.31,163.09,163.26,4340.0,159.4071,159.4071,159.1924,159.3583,4340.0
2023-01-23 10:35:00,163.22,163.46,163.2,163.41,4400.0,159.3193,159.5536,159.2998,159.5047,4400.0
2023-01-23 10:40:00,163.45,163.5,163.29,163.32,4861.0,159.5438,159.5926,159.3876,159.4169,4861.0
2023-01-23 10:45:00,163.27,163.32,163.04,163.08,3657.0,159.3681,159.4169,159.1436,159.1826,3657.0
2023-01-23 10:50:00,163.14,163.49,163.13,163.48,10937.0,159.2412,159.5828,159.2314,159.5731,10937.0
2023-01-23 10:55:00,163.43,163.48,163.19,163.36,7324.0,159.5243,159.5731,159.29,159.4559,7324.0
2023-01-23 11:00:00,163.24,163.37,163.04,163.37,5827.0,159.3388,159.4657,159.1436,159.4657,5827.0
2023-01-23 11:05:00,163.56,163.56,163.19,163.42,24707.0,159.6512,159.6512,159.29,159.5145,24707.0
2023-01-23 11:10:00,163.43,163.52,163.24,163.24,11922.0,159.5243,159.6121,159.3388,159.3388,11922.0
2023-01-23 11:15:00,163.3,163.3,162.89,162.9,31003.0,159.3974,159.3974,158.9972,159.0069,31003.0
2023-01-23 11:20:00,162.96,163.04,162.86,162.87,9115.0,159.0655,159.1436,158.9679,158.9777,9115.0
2023-01-23 11:25:00,162.84,162.88,162.66,162.67,2782.0,158.9484,158.9874,158.7727,158.7824,2782.0
2023-01-23 11:30:00,162.76,162.82,162.69,162.8,3079.0,158.8703,158.9288,158.802,158.9093,3079.0
2023-01-23 11:35:00,162.83,162.84,162.72,162.76,5871.0,158.9386,158.9484,158.8312,158.8703,5871.0
2023-01-23 11:40:00,162.78,162.79,162.57,162.58,2445.0,158.8898,158.8996,158.6848,158.6946,2445.0
2023-01-23 11:45:00,162.58,162.71,162.58,162.65,1827.0,158.6946,158.8215,158.6946,158.7629,1827.0
2023-01-23 11:50:00,162.62,162.62,162.47,162.52,2909.0,158.7336,158.7336,158.5872,158.636,2909.0
2023-01-23 11:55:00,162.52,162.95,162.52,162.94,9007.0,158.636,159.0557,158.636,159.046,9007.0
2023-01-23 12:00:00,162.94,163.11,162.94,163.05,13697.0,159.046,159.2119,159.046,159.1534,13697.0
2023-01-23 12:05:00,163.03,163.03,162.7,162.71,7334.0,159.1338,159.1338,158.8117,158.8215,7334.0
2023-01-23 12:10:00,162.72,162.77,162.61,162.74,4991.0,158.8312,158.88,158.7239,158.8508,4991.0
2023-01-23 12:15:00,162.72,162.84,162.68,162.83,3013.0,158.8312,158.9484,158.7922,158.9386,3013.0
2023-01-23 12:20:00,162.85,162.97,162.83,162.94,2515.0,158.9581,159.0753,158.9386,159.046,2515.0
2023-01-23 12:25:00,162.91,163.0,162.89,162.9,3320.0,159.0167,159.1045,158.9972,159.0069,3320.0
2023-01-23 12:30:00,162.93,163.04,162.91,163.01,2001.0,159.0362,159.1436,159.0167,159.1143,2001.0
2023-01-23 12:35:00,163.04,163.16,162.98,163.16,2345.0,159.1436,159.2607,159.085,159.2607,2345.0
2023-01-23 12:40:00,163.15,163.15,163.03,163.05,1935.0,159.251,159.251,159.1338,159.1534,1935.0
2023-01-23 12:45:00,163.06,163.2,163.06,163.18,5031.0,159.1631,159.2998,159.1631,159.2802,5031.0
2023-01-23 12:50:00,163.21,163.32,163.16,163.29,2531.0,159.3095,159.4169,159.2607,159.3876,2531.0
2023-01-23 12:55:00,163.3,163.31,163.18,163.28,2604.0,159.3974,159.4071,159.2802,159.3779,2604.0
2023-01-23 13:00:00,163.27,163.38,163.23,163.27,2769.0,159.3681,159.4755,159.329,159.3681,2769.0
2023-01-23 13:05:00,163.23,163.37,163.19,163.29,3042.0,159.329,159.4657,159.29,159.3876,3042.0
2023-01-23 13:10:00,163.25,163.25,163.17,163.24,4011.0,159.3486,159.3486,159.2705,159.3388,4011.0
2023-01-23 13:15:00,163.24,163.35,163.23,163.31,7370.0,159.3388,159.4462,159.329,159.4071,7370.0
2023-01-23 13:20:00,163.33,163.33,163.23,163.31,5188.0,159.4267,159.4267,159.329,159.4071,5188.0
2023-01-23 13:25:00,163.31,163.32,163.14,163.18,3833.0,159.4071,159.4169,159.2412,159.2802,3833.0
2023-01-23 13:30:00,163.14,163.22,163.04,163.14,4460.0,159.2412,159.3193,159.1436,159.2412,4460.0
2023-01-23 13:35:00,163.16,163.25,163.11,163.25,4548.0,159.2607,159.3486,159.2119,159.3486,4548.0
2023-01-23 13:40:00,163.26,163.33,163.24,163.26,3427.0,159.3583,159.4267,159.3388,159.3583,3427.0
2023-01-23 13:45:00,163.3,163.38,163.28,163.37,2314.0,159.3974,159.4755,159.3779,159.4657,2314.0
2023-01-23 13:50:00,163.35,163.4,163.26,163.34,3558.0,159.4462,159.495,159.3583,159.4364,3558.0
2023-01-23 13:55:00,163.34,163.35,163.24,163.24,2023.0,159.4364,159.4462,159.3388,159.3388,2023.0
2023-01-23 14:00:00,163.24,163.24,162.95,162.95,4819.0,159.3388,159.3388,159.0557,159.0557,4819.0
2023-01-23 14:05:00,162.94,162.99,162.89,162.92,3032.0,159.046,159.0948,158.9972,159.0265,3032.0
2023-01-23 14:10:00,162.89,162.89,162.67,162.71,3007.0,158.9972,158.9972,158.7824,158.8215,3007.0
2023-01-23 14:15:00,162.68,162.82,162.67,162.78,5025.0,158.7922,158.9288,158.7824,158.8898,5025.0
2023-01-23 14:20:00,162.75,162.8,162.72,162.75,4072.0,158.8605,158.9093,158.8312,158.8605,4072.0
2023-01-23 14:25:00,162.75,162.76,162.57,162.59,4113.0,158.8605,158.8703,158.6848,158.7043,4113.0
2023-01-23 14:30:00,162.59,162.81,162.56,162.74,6194.0,158.7043,158.9191,158.6751,158.8508,6194.0
2023-01-23 14:35:00,162.75,162.84,162.69,162.76,3708.0,158.8605,158.9484,158.802,158.8703,3708.0
2023-01-23 14:40:00,162.76,162.85,162.73,162.82,3064.0,158.8703,158.9581,158.841,158.9288,3064.0
2023-01-23 14:45:00,162.8,162.8,162.53,162.58,4500.0,158.9093,158.9093,158.6458,158.6946,4500.0
2023-01-23 14:50:00,162.56,162.56,162.37,162.43,4647.0,158.6751,158.6751,158.4896,158.5482,4647.0
2023-01-23 14:55:00,162.43,162.55,162.43,162.54,6577.0,158.5482,158.6653,158.5482,158.6555,6577.0
2023-01-23 15:00:00,162.53,162.55,162.4,162.46,6604.0,158.6458,158.6653,158.5189,158.5775,6604.0
2023-01-23 15:05:00,162.47,162.47,162.26,162.28,3919.0,158.5872,158.5872,158.3822,158.4018,3919.0
2023-01-23 15:10:00,162.25,162.25,162.07,162.18,4000.0,158.3725,158.3725,158.1968,158.3041,4000.0
2023-01-23 15:15:00,162.17,162.25,162.12,162.13,4620.0,158.2944,158.3725,158.2456,158.2553,4620.0
2023-01-23 15:20:00,162.09,162.22,162.07,162.21,4233.0,158.2163,158.3432,158.1968,158.3334,4233.0
2023-01-23 15:25:00,162.19,162.2,161.86,161.93,5248.0,158.3139,158.3237,157.9918,158.0601,5248.0
2023-01-23 15:30:00,161.89,161.89,161.68,161.7,5844.0,158.0211,158.0211,157.8161,157.8356,5844.0
2023-01-23 15:35:00,161.68,161.74,161.61,161.62,10637.0,157.8161,157.8747,157.7478,157.7575,10637.0
2023-01-23 15:40:00,161.62,161.79,161.48,161.77,17158.0,157.7575,157.9235,157.6209,157.9039,17158.0
2023-01-23 15:45:00,161.81,161.86,161.77,161.78,14549.0,157.943,157.9918,157.9039,157.9137,14549.0
2023-01-23 15:50:00,161.8,161.84,161.54,161.58,21177.0,157.9332,157.9723,157.6794,157.7185,21177.0
2023-01-23 15:55:00,161.58,161.8,161.54,161.73,64104.0,157.7185,157.9332,157.6794,157.8649,64104.0
2023-01-24 09:30:00,162.04,162.04,160.85,161.22,4665.0,158.1675,158.1675,157.0059,157.3671,4665.0
2023-01-24 09:35:00,160.86,160.86,159.51,159.73,2906.0,157.0157,157.0157,155.698,155.9127,2906.0
2023-01-24 09:40:00,159.84,159.93,159.65,159.83,3847.0,156.0201,156.1079,155.8346,156.0103,3847.0
2023-01-24 09:45:00,159.7,159.73,159.3,159.3,832.0,155.8834,155.9127,155.493,155.493,832.0
2023-01-24 09:50:00,159.5,159.58,159.5,159.51,929.0,155.6882,155.7663,155.6882,155.698,929.0
2023-01-24 09:55:00,159.45,159.45,159.14,159.21,3369.0,155.6394,155.6394,155.3368,155.4051,3369.0
2023-01-24 10:00:00,159.21,159.5,159.1,159.18,8581.0,155.4051,155.6882,155.2977,155.3758,8581.0
2023-01-24 10:05:00,159.14,159.14,158.72,158.78,7010.0,155.3368,155.3368,154.9268,154.9854,7010.0
2023-01-24 10:10:00,158.86,158.98,158.83,158.9,7118.0,155.0635,155.1806,155.0342,155.1025,7118.0
2023-01-24 10:15:00,159.03,159.2,158.48,158.48,7734.0,155.2294,155.3954,154.6926,154.6926,7734.0
2023-01-24 10:20:00,158.44,158.6,158.29,158.34,9581.0,154.6535,154.8097,154.5071,154.5559,9581.0
2023-01-24 10:25:00,158.33,158.84,158.32,158.58,3186.0,154.5462,155.044,154.5364,154.7902,3186.0
2023-01-24 10:30:00,158.56,158.75,157.92,158.09,48934.0,154.7707,154.9561,154.1459,154.3119,48934.0
2023-01-24 10:35:00,158.06,158.2,157.64,157.72,8342.0,154.2826,154.4193,153.8726,153.9507,8342.0
2023-01-24 10:40:00,157.96,158.72,157.9,158.68,12080.0,154.185,154.9268,154.1264,154.8878,12080.0
2023-01-24 10:45:00,158.75,159.17,158.63,159.17,14712.0,154.9561,155.3661,154.839,155.3661,14712.0
2023-01-24 10:50:00,159.17,159.43,159.16,159.43,7129.0,155.3661,155.6199,155.3563,155.6199,7129.0
2023-01-24 10:55:00,159.54,159.89,159.54,159.72,5964.0,155.7272,156.0689,155.7272,155.9029,5964.0
2023-01-24 11:00:00,159.75,159.86,159.74,159.84,2881.0,155.9322,156.0396,155.9225,156.0201,2881.0
2023-01-24 11:05:00,159.8,160.0,159.79,159.97,4465.0,155.981,156.1762,155.9713,156.147,4465.0
2023-01-24 11:10:00,159.93,160.14,159.91,160.03,11579.0,156.1079,156.3129,156.0884,156.2055,11579.0
2023-01-24 11:15:00,160.04,160.08,159.93,159.97,13080.0,156.2153,156.2543,156.1079,156.147,13080.0
2023-01-24 11:20:00,159.97,160.07,159.96,160.0,6638.0,156.147,156.2446,156.1372,156.1762,6638.0
2023-01-24 11:25:00,159.94,160.23,159.89,160.22,3963.0,156.1177,156.4007,156.0689,156.391,3963.0
2023-01-24 11:30:00,160.22,160.23,160.04,160.13,4408.0,156.391,156.4007,156.2153,156.3031,4408.0
2023-01-24 11:35:00,160.09,160.13,160.06,160.1,1896.0,156.2641,156.3031,156.2348,156.2739,1896.0
2023-01-24 11:40:00,160.11,160.15,160.06,160.06,1775.0,156.2836,156.3227,156.2348,156.2348,1775.0
2023-01-24 11:45:00,160.1,160.19,160.1,160.14,2022.0,156.2739,156.3617,156.2739,156.3129,2022.0
2023-01-24 11:50:00,160.14,160.42,160.12,160.28,3881.0,156.3129,156.5862,156.2934,156.4495,3881.0
2023-01-24 11:55:00,160.33,160.41,160.32,160.41,1893.0,156.4984,156.5764,156.4886,156.5764,1893.0
2023-01-24 12:00:00,160.42,160.42,160.28,160.4,13083.0,156.5862,156.5862,156.4495,156.5667,13083.0
2023-01-24 12:05:00,160.46,160.73,160.41,160.71,5594.0,156.6252,156.8888,156.5764,156.8693,5594.0
2023-01-24 12:10:00,160.77,161.12,160.72,161.12,8863.0,156.9278,157.2695,156.879,157.2695,8863.0
2023-01-24 12:15:00,161.15,161.15,160.87,160.96,18619.0,157.2988,157.2988,157.0254,157.1133,18619.0
2023-01-24 12:20:00,160.92,161.1,160.88,160.93,11731.0,157.0743,157.25,157.0352,157.084,11731.0
2023-01-24 12:25:00,160.92,160.92,160.61,160.67,4497.0,157.0743,157.0743,156.7717,156.8302,4497.0
2023-01-24 12:30:00,160.66,160.84,160.64,160.79,7982.0,156.8205,156.9962,156.8009,156.9474,7982.0
2023-01-24 12:35:00,160.75,161.12,160.74,161.08,4592.0,156.9083,157.2695,156.8986,157.2304,4592.0
2023-01-24 12:40:00,161.04,161.17,161.03,161.15,3226.0,157.1914,157.3183,157.1816,157.2988,3226.0
2023-01-24 12:45:00,161.1,161.14,160.95,161.01,4736.0,157.25,157.289,157.1035,157.1621,4736.0
2023-01-24 12:50:00,161.08,161.13,161.03,161.12,4098.0,157.2304,157.2792,157.1816,157.2695,4098.0
2023-01-24 12:55:00,161.1,161.15,161.08,161.12,2311.0,157.25,157.2988,157.2304,157.2695,2311.0
2023-01-24 13:00:00,161.11,161.12,160.61,160.61,3954.0,157.2597,157.2695,156.7717,156.7717,3954.0
2023-01-24 13:05:00,160.63,160.69,160.59,160.65,2271.0,156.7912,156.8498,156.7521,156.8107,2271.0
2023-01-24 13:10:00,160.68,160.78,160.61,160.62,3525.0,156.84,156.9376,156.7717,156.7814,3525.0
2023-01-24 13:15:00,160.63,160.81,160.61,160.81,2837.0,156.7912,156.9669,156.7717,156.9669,2837.0
2023-01-24 13:20:00,160.83,160.86,160.78,160.84,2317.0,156.9864,157.0157,156.9376,156.9962,2317.0
2023-01-24 13:25:00,160.82,160.91,160.82,160.91,2483.0,156.9766,157.0645,156.9766,157.0645,2483.0
2023-01-24 13:30:00,160.91,160.91,160.68,160.7,3693.0,157.0645,157.0645,156.84,156.8595,3693.0
2023-01-24 13:35:00,160.7,160.77,160.63,160.77,3612.0,156.8595,156.9278,156.7912,156.9278,3612.0
2023-01-24 13:40:00,160.79,160.98,160.79,160.98,1856.0,156.9474,157.1328,156.9474,157.1328,1856.0
2023-01-24 13:45:00,160.97,161.05,160.92,161.03,3114.0,157.1231,157.2011,157.0743,157.1816,3114.0
2023-01-24 13:50:00,160.97,161.03,160.95,161.0,2830.0,157.1231,157.1816,157.1035,157.1523,2830.0
2023-01-24 13:55:00,161.04,161.21,161.04,161.11,5058.0,157.1914,157.3573,157.1914,157.2597,5058.0
2023-01-24 14:00:00,161.13,161.15,161.04,161.14,3337.0,157.2792,157.2988,157.1914,157.289,3337.0
2023-01-24 14:05:00,161.15,161.3,161.1,161.25,4589.0,157.2988,157.4452,157.25,157.3964,4589.0
2023-01-24 14:10:00,161.28,161.28,161.19,161.25,3261.0,157.4257,157.4257,157.3378,157.3964,3261.0
2023-01-24 14:15:00,161.23,161.39,161.22,161.33,3988.0,157.3768,157.533,157.3671,157.4745,3988.0
2023-01-24 14:20:00,161.37,161.39,161.3,161.32,2876.0,157.5135,157.533,157.4452,157.4647,2876.0
2023-01-24 14:25:00,161.33,161.35,161.22,161.24,2634.0,157.4745,157.494,157.3671,157.3866,2634.0
2023-01-24 14:30:00,161.16,161.17,161.08,161.09,3138.0,157.3085,157.3183,157.2304,157.2402,3138.0
2023-01-24 14:35:00,161.11,161.18,161.11,161.14,2463.0,157.2597,157.328,157.2597,157.289,2463.0
2023-01-24 14:40:00,161.18,161.44,161.13,161.44,3556.0,157.328,157.5818,157.2792,157.5818,3556.0
2023-01-24 14:45:00,161.45,161.48,161.37,161.48,6706.0,157.5916,157.6209,157.5135,157.6209,6706.0
2023-01-24 14:50:00,161.44,161.49,161.39,161.49,4751.0,157.5818,157.6306,157.533,157.6306,4751.0
2023-01-24 14:55:00,161.49,161.6,161.47,161.59,3118.0,157.6306,157.738,157.6111,157.7282,3118.0
2023-01-24 15:00:00,161.62,161.62,161.5,161.5,3577.0,157.7575,157.7575,157.6404,157.6404,3577.0
2023-01-24 15:05:00,161.5,161.51,161.38,161.46,5235.0,157.6404,157.6502,157.5233,157.6013,5235.0
2023-01-24 15:10:00,161.46,161.63,161.46,161.53,4546.0,157.6013,157.7673,157.6013,157.6697,4546.0
2023-01-24 15:15:00,161.55,161.56,161.46,161.48,8139.0,157.6892,157.699,157.6013,157.6209,8139.0
2023-01-24 15:20:00,161.47,161.47,161.39,161.43,6134.0,157.6111,157.6111,157.533,157.5721,6134.0
2023-01-24 15:25:00,161.44,161.54,161.41,161.54,9096.0,157.5818,157.6794,157.5525,157.6794,9096.0
2023-01-24 15:30:00,161.54,161.56,161.44,161.49,9761.0,157.6794,157.699,157.5818,157.6306,9761.0
2023-01-24 15:35:00,161.49,161.49,161.4,161.47,6549.0,157.6306,157.6306,157.5428,157.6111,6549.0
2023-01-24 15:40:00,161.47,161.47,161.3,161.38,11729.0,157.6111,157.6111,157.4452,157.5233,11729.0
2023-01-24 15:45:00,161.39,161.4,161.28,161.35,11947.0,157.533,157.5428,157.4257,157.494,11947.0
2023-01-24 15:50:00,161.35,161.42,161.18,161.24,20133.0,157.494,157.5623,157.328,157.3866,20133.0
2023-01-24 15:55:00,161.26,161.54,161.24,161.43,44334.0,157.4061,157.6794,157.3866,157.5721,44334.0
2023-01-25 09:30:00,161.27,162.72,161.27,162.61,17788.0,157.4159,158.8312,157.4159,158.7239,17788.0
2023-01-25 09:35:00,162.52,162.52,161.59,162.36,2501.0,158.636,158.636,157.7282,158.4798,2501.0
2023-01-25 09:40:00,162.17,162.36,161.5,161.87,2000.0,158.2944,158.4798,157.6404,158.0016,2000.0
2023-01-25 09:45:00,161.88,162.17,161.84,162.07,934.0,158.0113,158.2944,157.9723,158.1968,934.0
2023-01-25 09:50:00,161.82,162.03,161.73,162.03,4006.0,157.9527,158.1577,157.8649,158.1577,4006.0
2023-01-25 09:55:00,161.95,162.07,161.53,162.06,3547.0,158.0796,158.1968,157.6697,158.187,3547.0
2023-01-25 10:00:00,162.06,162.47,162.06,162.47,1820.0,158.187,158.5872,158.187,158.5872,1820.0
2023-01-25 10:05:00,162.33,163.18,162.32,162.63,7745.0,158.4506,159.2802,158.4408,158.7434,7745.0
2023-01-25 10:10:00,162.85,162.87,162.63,162.78,3782.0,158.9581,158.9777,158.7434,158.8898,3782.0
2023-01-25 10:15:00,162.68,162.86,162.44,162.72,6446.0,158.7922,158.9679,158.5579,158.8312,6446.0
2023-01-25 10:20:00,162.91,163.25,162.71,162.89,15068.0,159.0167,159.3486,158.8215,158.9972,15068.0
2023-01-25 10:25:00,163.0,163.0,162.34,162.45,8585.0,159.1045,159.1045,158.4603,158.5677,8585.0
2023-01-25 10:30:00,162.39,162.39,161.72,162.06,4717.0,158.5091,158.5091,157.8551,158.187,4717.0
2023-01-25 10:35:00,162.09,162.2,161.84,161.84,4737.0,158.2163,158.3237,157.9723,157.9723,4737.0
2023-01-25 10:40:00,162.02,162.11,162.0,162.08,995.0,158.148,158.2358,158.1284,158.2065,995.0
2023-01-25 10:45:00,162.08,162.08,161.5,161.91,9974.0,158.2065,158.2065,157.6404,158.0406,9974.0
2023-01-25 10:50:00,161.96,161.99,161.38,161.45,18131.0,158.0894,158.1187,157.5233,157.5916,18131.0
2023-01-25 10:55:00,161.48,161.72,161.48,161.57,21255.0,157.6209,157.8551,157.6209,157.7087,21255.0
2023-01-25 11:00:00,161.58,161.85,161.43,161.85,21138.0,157.7185,157.982,157.5721,157.982,21138.0
2023-01-25 11:05:00,161.86,162.07,161.46,161.49,6041.0,157.9918,158.1968,157.6013,157.6306,6041.0
2023-01-25 11:10:00,161.37,161.43,161.27,161.28,1000.0,157.5135,157.5721,157.4159,157.4257,1000.0
2023-01-25 11:15:00,161.28,161.45,161.23,161.42,1971.0,157.4257,157.5916,157.3768,157.5623,1971.0
2023-01-25 11:20:00,161.46,161.51,161.38,161.47,738.0,157.6013,157.6502,157.5233,157.6111,738.0
2023-01-25 11:25:00,161.46,161.59,161.46,161.56,1808.0,157.6013,157.7282,157.6013,157.699,1808.0
2023-01-25 11:30:00,161.62,161.67,161.53,161.53,3276.0,157.7575,157.8063,157.6697,157.6697,3276.0
2023-01-25 11:35:00,161.54,161.65,161.51,161.65,1821.0,157.6794,157.7868,157.6502,157.7868,1821.0
2023-01-25 11:40:00,161.67,161.75,161.61,161.73,2044.0,157.8063,157.8844,157.7478,157.8649,2044.0
2023-01-25 11:45:00,161.8,161.82,161.8,161.82,300.0,157.9332,157.9527,157.9332,157.9527,300.0
2023-01-25 11:50:00,161.72,161.84,161.72,161.74,1136.0,157.8551,157.9723,157.8551,157.8747,1136.0
2023-01-25 11:55:00,161.92,161.92,161.68,161.75,1847.0,158.0504,158.0504,157.8161,157.8844,1847.0
2023-01-25 12:00:00,161.65,161.7,161.58,161.58,1214.0,157.7868,157.8356,157.7185,157.7185,1214.0
2023-01-25 12:05:00,161.59,161.71,161.44,161.7,2633.0,157.7282,157.8454,157.5818,157.8356,2633.0
2023-01-25 12:10:00,161.77,161.81,161.72,161.81,2197.0,157.9039,157.943,157.8551,157.943,2197.0
2023-01-25 12:15:00,161.81,161.81,161.64,161.64,2823.0,157.943,157.943,157.777,157.777,2823.0
2023-01-25 12:20:00,161.63,161.65,161.38,161.4,3049.0,157.7673,157.7868,157.5233,157.5428,3049.0
2023-01-25 12:25:00,161.32,161.7,161.32,161.7,2464.0,157.4647,157.8356,157.4647,157.8356,2464.0
2023-01-25 12:30:00,161.64,161.77,161.61,161.77,1802.0,157.777,157.9039,157.7478,157.9039,1802.0
2023-01-25 12:35:00,161.7,161.74,161.62,161.65,3998.0,157.8356,157.8747,157.7575,157.7868,3998.0
2023-01-25 12:40:00,161.65,161.76,161.65,161.72,4840.0,157.7868,157.8942,157.7868,157.8551,4840.0
2023-01-25 12:45:00,161.67,161.74,161.61,161.72,2710.0,157.8063,157.8747,157.7478,157.8551,2710.0
2023-01-25 12:50:00,161.7,161.76,161.65,161.65,1882.0,157.8356,157.8942,157.7868,157.7868,1882.0
2023-01-25 12:55:00,161.69,161.69,161.54,161.54,1800.0,157.8259,157.8259,157.6794,157.6794,1800.0
2023-01-25 13:00:00,161.46,161.76,161.46,161.66,2695.0,157.6013,157.8942,157.6013,157.7966,2695.0
2023-01-25 13:05:00,161.79,161.84,161.71,161.84,3661.0,157.9235,157.9723,157.8454,157.9723,3661.0
2023-01-25 13:10:00,161.83,161.99,161.82,161.99,4225.0,157.9625,158.1187,157.9527,158.1187,4225.0
2023-01-25 13:15:00,161.93,162.0,161.88,162.0,1200.0,158.0601,158.1284,158.0113,158.1284,1200.0
2023-01-25 13:20:00,161.96,161.99,161.83,161.89,3081.0,158.0894,158.1187,157.9625,158.0211,3081.0
2023-01-25 13:25:00,161.9,161.99,161.84,161.99,2900.0,158.0308,158.1187,157.9723,158.1187,2900.0
2023-01-25 13:30:00,162.02,162.04,161.9,162.0,6788.0,158.148,158.1675,158.0308,158.1284,6788.0
2023-01-25 13:35:00,162.04,162.13,162.02,162.13,2001.0,158.1675,158.2553,158.148,158.2553,2001.0
2023-01-25 13:40:00,162.14,162.33,162.13,162.33,2399.0,158.2651,158.4506,158.2553,158.4506,2399.0
2023-01-25 13:45:00,162.27,162.49,162.26,162.37,4212.0,158.392,158.6067,158.3822,158.4896,4212.0
2023-01-25 13:50:00,162.37,162.37,162.15,162.22,2401.0,158.4896,158.4896,158.2749,158.3432,2401.0
2023-01-25 13:55:00,162.28,162.35,162.14,162.23,1724.0,158.4018,158.4701,158.2651,158.3529,1724.0
2023-01-25 14:00:00,162.24,162.24,162.17,162.23,1204.0,158.3627,158.3627,158.2944,158.3529,1204.0
2023-01-25 14:05:00,162.29,162.45,162.24,162.24,3782.0,158.4115,158.5677,158.3627,158.3627,3782.0
2023-01-25 14:10:00,162.25,162.28,162.13,162.13,1642.0,158.3725,158.4018,158.2553,158.2553,1642.0
2023-01-25 14:15:00,162.16,162.23,162.1,162.17,2663.0,158.2846,158.3529,158.2261,158.2944,2663.0
2023-01-25 14:20:00,162.24,162.25,162.08,162.14,3491.0,158.3627,158.3725,158.2065,158.2651,3491.0
2023-01-25 14:25:00,162.06,162.1,161.92,162.1,2589.0,158.187,158.2261,158.0504,158.2261,2589.0
2023-01-25 14:30:00,162.09,162.1,161.81,161.82,3510.0,158.2163,158.2261,157.943,157.9527,3510.0
2023-01-25 14:35:00,161.81,161.99,161.76,161.98,3010.0,157.943,158.1187,157.8942,158.1089,3010.0
2023-01-25 14:40:00,161.96,162.14,161.91,162.0,4018.0,158.0894,158.2651,158.0406,158.1284,4018.0
2023-01-25 14:45:00,161.96,162.17,161.94,162.13,4115.0,158.0894,158.2944,158.0699,158.2553,4115.0
2023-01-25 14:50:00,162.08,162.18,162.01,162.08,3009.0,158.2065,158.3041,158.1382,158.2065,3009.0
2023-01-25 14:55:00,162.12,162.28,162.1,162.11,4279.0,158.2456,158.4018,158.2261,158.2358,4279.0
2023-01-25 15:00:00,162.17,162.3,162.17,162.28,1708.0,158.2944,158.4213,158.2944,158.4018,1708.0
2023-01-25 15:05:00,162.29,162.3,162.2,162.3,2680.0,158.4115,158.4213,158.3237,158.4213,2680.0
2023-01-25 15:10:00,162.26,162.32,162.19,162.23,2458.0,158.3822,158.4408,158.3139,158.3529,2458.0
2023-01-25 15:15:00,162.2,162.3,162.12,162.29,6277.0,158.3237,158.4213,158.2456,158.4115,6277.0
2023-01-25 15:20:00,162.34,162.34,162.2,162.2,5576.0,158.4603,158.4603,158.3237,158.3237,5576.0
2023-01-25 15:25:00,162.2,162.38,162.2,162.38,5319.0,158.3237,158.4994,158.3237,158.4994,5319.0
2023-01-25 15:30:00,162.39,162.57,162.38,162.52,10518.0,158.5091,158.6848,158.4994,158.636,10518.0
2023-01-25 15:35:00,162.52,162.71,162.4,162.68,12648.0,158.636,158.8215,158.5189,158.7922,12648.0
2023-01-25 15:40:00,162.67,162.82,162.65,162.82,24343.0,158.7824,158.9288,158.7629,158.9288,24343.0
2023-01-25 15:45:00,162.84,162.85,162.68,162.73,24231.0,158.9484,158.9581,158.7922,158.841,24231.0
2023-01-25 15:50:00,162.72,163.0,162.59,163.0,29552.0,158.8312,159.1045,158.7043,159.1045,29552.0
2023-01-25 15:55:00,163.03,163.48,162.91,163.46,97072.0,159.1338,159.5731,159.0167,159.5536,97072.0
2023-01-26 09:30:00,163.73,163.73,163.13,163.13,8404.0,159.8171,159.8171,159.2314,159.2314,8404.0
2023-01-26 09:35:00,163.61,163.61,162.97,163.37,4500.0,159.7,159.7,159.0753,159.4657,4500.0
2023-01-26 09:40:00,163.4,163.4,162.89,163.21,1797.0,159.495,159.495,158.9972,159.3095,1797.0
2023-01-26 09:45:00,163.05,163.39,162.89,163.28,3308.0,159.1534,159.4852,158.9972,159.3779,3308.0
2023-01-26 09:50:00,163.3,163.56,163.22,163.4,4255.0,159.3974,159.6512,159.3193,159.495,4255.0
2023-01-26 09:55:00,163.37,163.44,162.96,163.43,2875.0,159.4657,159.534,159.0655,159.5243,2875.0
2023-01-26 10:00:00,163.25,163.27,163.14,163.27,1215.0,159.3486,159.3681,159.2412,159.3681,1215.0
2023-01-26 10:05:00,163.3,163.84,163.3,163.84,2907.0,159.3974,159.9245,159.3974,159.9245,2907.0
2023-01-26 10:10:00,163.74,163.74,163.37,163.52,16176.0,159.8269,159.8269,159.4657,159.6121,16176.0
2023-01-26 10:15:00,163.52,163.72,163.52,163.64,8762.0,159.6121,159.8073,159.6121,159.7292,8762.0
2023-01-26 10:20:00,163.67,163.71,163.48,163.5,2127.0,159.7585,159.7976,159.5731,159.5926,2127.0
2023-01-26 10:25:00,163.45,163.77,163.45,163.59,5306.0,159.5438,159.8561,159.5438,159.6804,5306.0
2023-01-26 10:30:00,163.56,163.59,163.34,163.55,3431.0,159.6512,159.6804,159.4364,159.6414,3431.0
2023-01-26 10:35:00,163.48,163.48,163.14,163.18,3700.0,159.5731,159.5731,159.2412,159.2802,3700.0
2023-01-26 10:40:00,163.19,163.35,163.16,163.3,4869.0,159.29,159.4462,159.2607,159.3974,4869.0
2023-01-26 10:45:00,163.22,163.34,163.16,163.27,3688.0,159.3193,159.4364,159.2607,159.3681,3688.0
2023-01-26 10:50:00,163.26,163.3,162.94,162.94,4664.0,159.3583,159.3974,159.046,159.046,4664.0
2023-01-26 10:55:00,163.01,163.1,162.91,162.94,3402.0,159.1143,159.2022,159.0167,159.046,3402.0
2023-01-26 11:00:00,162.97,163.2,162.94,163.2,3469.0,159.0753,159.2998,159.046,159.2998,3469.0
2023-01-26 11:05:00,163.28,163.3,163.14,163.21,3549.0,159.3779,159.3974,159.2412,159.3095,3549.0
2023-01-26 11:10:00,163.3,163.32,162.97,163.0,5301.0,159.3974,159.4169,159.0753,159.1045,5301.0
2023-01-26 11:15:00,163.08,163.2,163.04,163.06,2722.0,159.1826,159.2998,159.1436,159.1631,2722.0
2023-01-26 11:20:00,163.13,163.17,162.83,162.83,4557.0,159.2314,159.2705,158.9386,158.9386,4557.0
2023-01-26 11:25:00,162.81,163.39,162.8,163.39,4008.0,158.9191,159.4852,158.9093,159.4852,4008.0
2023-01-26 11:30:00,163.39,163.62,163.38,163.53,6123.0,159.4852,159.7097,159.4755,159.6219,6123.0
2023-01-26 11:35:00,163.57,163.7,163.45,163.45,5423.0,159.6609,159.7878,159.5438,159.5438,5423.0
2023-01-26 11:40:00,163.46,163.77,163.45,163.66,15136.0,159.5536,159.8561,159.5438,159.7488,15136.0
2023-01-26 11:45:00,163.75,164.05,163.73,163.84,17885.0,159.8366,160.1295,159.8171,159.9245,17885.0
2023-01-26 11:50:00,163.88,163.98,163.78,163.98,3954.0,159.9635,160.0611,159.8659,160.0611,3954.0
2023-01-26 11:55:00,163.93,163.97,163.72,163.72,2817.0,160.0123,160.0514,159.8073,159.8073,2817.0
2023-01-26 12:00:00,163.77,163.77,163.52,163.67,2304.0,159.8561,159.8561,159.6121,159.7585,2304.0
2023-01-26 12:05:00,163.66,163.81,163.66,163.75,3272.0,159.7488,159.8952,159.7488,159.8366,3272.0
2023-01-26 12:10:00,163.91,163.93,163.79,163.79,2637.0,159.9928,160.0123,159.8757,159.8757,2637.0
2023-01-26 12:15:00,163.79,163.79,163.7,163.72,2157.0,159.8757,159.8757,159.7878,159.8073,2157.0
2023-01-26 12:20:00,163.82,163.85,163.71,163.76,2421.0,159.9049,159.9342,159.7976,159.8464,2421.0
2023-01-26 12:25:00,163.81,164.29,163.8,164.22,5901.0,159.8952,160.3637,159.8854,160.2954,5901.0
2023-01-26 12:30:00,164.21,164.46,164.2,164.46,4337.0,160.2856,160.5297,160.2759,160.5297,4337.0
2023-01-26 12:35:00,164.43,164.46,164.29,164.3,2786.0,160.5004,160.5297,160.3637,160.3735,2786.0
2023-01-26 12:40:00,164.31,164.31,164.03,164.03,4851.0,160.3832,160.3832,160.1099,160.1099,4851.0
2023-01-26 12:45:00,164.04,164.22,163.96,164.22,7888.0,160.1197,160.2954,160.0416,160.2954,7888.0
2023-01-26 12:50:00,164.27,164.3,164.12,164.19,9161.0,160.3442,160.3735,160.1978,160.2661,9161.0
2023-01-26 12:55:00,164.15,164.15,164.03,164.03,1469.0,160.2271,160.2271,160.1099,160.1099,1469.0
2023-01-26 13:00:00,163.9,164.06,163.81,164.0,2832.0,159.983,160.1392,159.8952,160.0806,2832.0
2023-01-26 13:05:00,164.01,164.06,163.86,163.94,2554.0,160.0904,160.1392,159.944,160.0221,2554.0
2023-01-26 13:10:00,163.94,164.09,163.93,164.09,3856.0,160.0221,160.1685,160.0123,160.1685,3856.0
2023-01-26 13:15:00,164.03,164.28,164.03,164.22,4076.0,160.1099,160.354,160.1099,160.2954,4076.0
2023-01-26 13:20:00,164.19,164.19,163.8,163.8,3326.0,160.2661,160.2661,159.8854,159.8854,3326.0
2023-01-26 13:25:00,163.93,163.93,163.75,163.76,2617.0,160.0123,160.0123,159.8366,159.8464,2617.0
2023-01-26 13:30:00,163.91,164.01,163.84,163.91,3172.0,159.9928,160.0904,159.9245,159.9928,3172.0
2023-01-26 13:35:00,163.9,164.17,163.89,164.17,2770.0,159.983,160.2466,159.9733,160.2466,2770.0
2023-01-26 13:40:00,164.24,164.32,164.2,164.26,4667.0,160.3149,160.393,160.2759,160.3344,4667.0
2023-01-26 13:45:00,164.24,164.33,164.22,164.24,2437.0,160.3149,160.4028,160.2954,160.3149,2437.0
2023-01-26 13:50:00,164.25,164.29,164.22,164.22,2600.0,160.3247,160.3637,160.2954,160.2954,2600.0
2023-01-26 13:55:00,164.22,164.22,164.02,164.02,3022.0,160.2954,160.2954,160.1002,160.1002,3022.0
2023-01-26 14:00:00,164.02,164.11,163.89,164.01,3984.0,160.1002,160.188,159.9733,160.0904,3984.0
2023-01-26 14:05:00,164.01,164.04,163.86,163.93,2755.0,160.0904,160.1197,159.944,160.0123,2755.0
2023-01-26 14:10:00,163.93,164.19,163.93,164.15,12039.0,160.0123,160.2661,160.0123,160.2271,12039.0
2023-01-26 14:15:00,164.17,164.2,164.03,164.12,4767.0,160.2466,160.2759,160.1099,160.1978,4767.0
2023-01-26 14:20:00,164.03,164.29,164.03,164.25,4781.0,160.1099,160.3637,160.1099,160.3247,4781.0
2023-01-26 14:25:00,164.25,164.31,164.07,164.12,6296.0,160.3247,160.3832,160.149,160.1978,6296.0
2023-01-26 14:30:00,164.12,164.23,164.12,164.14,2990.0,160.1978,160.3051,160.1978,160.2173,2990.0
2023-01-26 14:35:00,164.17,164.22,164.14,164.2,4036.0,160.2466,160.2954,160.2173,160.2759,4036.0
2023-01-26 14:40:00,164.24,164.43,164.21,164.35,11280.0,160.3149,160.5004,160.2856,160.4223,11280.0
2023-01-26 14:45:00,164.36,164.57,164.36,164.55,8662.0,160.432,160.637,160.432,160.6175,8662.0
2023-01-26 14:50:00,164.53,164.6,164.46,164.55,5044.0,160.598,160.6663,160.5297,160.6175,5044.0
2023-01-26 14:55:00,164.57,164.6,164.46,164.52,8398.0,160.637,160.6663,160.5297,160.5882,8398.0
2023-01-26 15:00:00,164.57,164.7,164.49,164.68,6270.0,160.637,160.7639,160.5589,160.7444,6270.0
2023-01-26 15:05:00,164.71,164.71,164.51,164.52,5491.0,160.7737,160.7737,160.5785,160.5882,5491.0
2023-01-26 15:10:00,164.56,164.68,164.54,164.62,5163.0,160.6273,160.7444,160.6077,160.6858,5163.0
2023-01-26 15:15:00,164.61,164.64,164.46,164.52,4512.0,160.6761,160.7054,160.5297,160.5882,4512.0
2023-01-26 15:20:00,164.5,164.51,164.26,164.32,3974.0,160.5687,160.5785,160.3344,160.393,3974.0
2023-01-26 15:25:00,164.36,164.54,164.26,164.42,11235.0,160.432,160.6077,160.3344,160.4906,11235.0
2023-01-26 15:30:00,164.44,164.57,164.35,164.56,14581.0,160.5101,160.637,160.4223,160.6273,14581.0
2023-01-26 15:35:00,164.56,164.61,164.41,164.47,12736.0,160.6273,160.6761,160.4808,160.5394,12736.0
2023-01-26 15:40:00,164.49,164.63,164.47,164.56,12972.0,160.5589,160.6956,160.5394,160.6273,12972.0
2023-01-26 15:45:00,164.56,164.82,164.54,164.7,22886.0,160.6273,160.881,160.6077,160.7639,22886.0
2023-01-26 15:50:00,164.71,164.84,164.63,164.79,30461.0,160.7737,160.9006,160.6956,160.8518,30461.0
2023-01-26 15:55:00,164.82,165.2,164.74,164.81,87543.0,160.881,161.252,160.803,160.8713,87543.0
2023-01-27 09:30:00,165.61,165.61,164.19,164.74,16268.0,161.6522,161.6522,160.2661,160.803,16268.0
2023-01-27 09:35:00,164.69,164.97,164.61,164.97,2241.0,160.7542,161.0275,160.6761,161.0275,2241.0
2023-01-27 09:40:00,164.83,165.23,164.82,165.13,1401.0,160.8908,161.2813,160.881,161.1836,1401.0
2023-01-27 09:45:00,165.24,165.57,165.21,165.21,5159.0,161.291,161.6131,161.2617,161.2617,5159.0
2023-01-27 09:50:00,165.21,165.78,165.2,165.78,4377.0,161.2617,161.8181,161.252,161.8181,4377.0
2023-01-27 09:55:00,165.7,165.96,165.69,165.72,4527.0,161.74,161.9938,161.7303,161.7595,4527.0
2023-01-27 10:00:00,165.77,166.17,165.66,166.17,3246.0,161.8083,162.1988,161.701,162.1988,3246.0
2023-01-27 10:05:00,166.13,166.55,166.13,166.4,2897.0,162.1597,162.5697,162.1597,162.4233,2897.0
2023-01-27 10:10:00,166.49,166.66,166.2,166.2,8113.0,162.5111,162.6771,162.2281,162.2281,8113.0
2023-01-27 10:15:00,166.3,166.3,165.97,165.98,7392.0,162.3257,162.3257,162.0036,162.0133,7392.0
2023-01-27 10:20:00,165.99,166.33,165.99,166.16,6110.0,162.0231,162.355,162.0231,162.189,6110.0
2023-01-27 10:25:00,166.24,166.55,166.18,166.19,5318.0,162.2671,162.5697,162.2085,162.2183,5318.0
2023-01-27 10:30:00,166.15,166.29,165.91,165.94,5109.0,162.1793,162.3159,161.945,161.9743,5109.0
2023-01-27 10:35:00,165.81,165.81,165.34,165.34,3115.0,161.8474,161.8474,161.3886,161.3886,3115.0
2023-01-27 10:40:00,165.24,165.32,164.86,164.86,3055.0,161.291,161.3691,160.9201,160.9201,3055.0
2023-01-27 10:45:00,164.86,164.99,164.75,164.98,4576.0,160.9201,161.047,160.8127,161.0372,4576.0
2023-01-27 10:50:00,164.9,164.92,164.73,164.92,3083.0,160.9591,160.9787,160.7932,160.9787,3083.0
2023-01-27 10:55:00,164.84,165.12,164.82,165.1,2857.0,160.9006,161.1739,160.881,161.1544,2857.0
2023-01-27 11:00:00,165.08,165.08,164.9,165.03,2500.0,161.1348,161.1348,160.9591,161.086,2500.0
2023-01-27 11:05:00,165.1,165.16,165.04,165.15,4279.0,161.1544,161.2129,161.0958,161.2032,4279.0
2023-01-27 11:10:00,165.11,165.14,164.96,165.14,4565.0,161.1641,161.1934,161.0177,161.1934,4565.0
2023-01-27 11:15:00,165.21,165.32,165.12,165.31,2321.0,161.2617,161.3691,161.1739,161.3593,2321.0
2023-01-27 11:20:00,165.36,165.45,165.31,165.41,4424.0,161.4081,161.496,161.3593,161.4569,4424.0
2023-01-27 11:25:00,165.44,165.45,165.35,165.4,4673.0,161.4862,161.496,161.3984,161.4472,4673.0
2023-01-27 11:30:00,165.44,165.66,165.41,165.56,5423.0,161.4862,161.701,161.4569,161.6034,5423.0
2023-01-27 11:35:00,165.63,165.68,165.39,165.4,6436.0,161.6717,161.7205,161.4374,161.4472,6436.0
2023-01-27 11:40:00,165.42,165.8,165.39,165.72,22803.0,161.4667,161.8376,161.4374,161.7595,22803.0
2023-01-27 11:45:00,165.72,165.76,165.63,165.74,4899.0,161.7595,161.7986,161.6717,161.7791,4899.0
2023-01-27 11:50:00,165.71,165.71,165.4,165.46,8156.0,161.7498,161.7498,161.4472,161.5058,8156.0
2023-01-27 11:55:00,165.43,165.53,164.85,164.86,234697.0,161.4765,161.5741,160.9103,160.9201,234697.0
2023-01-27 12:00:00,164.81,164.85,164.35,164.35,3523.0,160.8713,160.9103,160.4223,160.4223,3523.0
2023-01-27 12:05:00,164.51,164.71,164.38,164.44,3783.0,160.5785,160.7737,160.4516,160.5101,3783.0
2023-01-27 12:10:00,164.34,164.69,164.34,164.48,2541.0,160.4125,160.7542,160.4125,160.5492,2541.0
2023-01-27 12:15:00,164.51,164.68,164.48,164.49,6846.0,160.5785,160.7444,160.5492,160.5589,6846.0
2023-01-27 12:20:00,164.48,164.93,164.33,164.57,10029.0,160.5492,160.9884,160.4028,160.637,10029.0
2023-01-27 12:25:00,164.58,164.58,164.15,164.16,2335.0,160.6468,160.6468,160.2271,160.2368,2335.0
2023-01-27 12:30:00,164.1,164.2,164.08,164.13,3577.0,160.1783,160.2759,160.1587,160.2075,3577.0
2023-01-27 12:35:00,164.27,164.57,164.22,164.28,4057.0,160.3442,160.637,160.2954,160.354,4057.0
2023-01-27 12:40:00,164.28,164.28,163.83,163.86,5655.0,160.354,160.354,159.9147,159.944,5655.0
2023-01-27 12:45:00,163.83,163.97,163.74,163.97,2631.0,159.9147,160.0514,159.8269,160.0514,2631.0
2023-01-27 12:50:00,163.86,163.99,163.84,163.92,2206.0,159.944,160.0709,159.9245,160.0026,2206.0
2023-01-27 12:55:00,163.86,163.86,163.69,163.7,2846.0,159.944,159.944,159.7781,159.7878,2846.0
2023-01-27 13:00:00,163.75,163.93,163.7,163.85,3538.0,159.8366,160.0123,159.7878,159.9342,3538.0
2023-01-27 13:05:00,163.72,163.97,163.72,163.97,3638.0,159.8073,160.0514,159.8073,160.0514,3638.0
2023-01-27 13:10:00,163.95,164.25,163.95,164.12,3170.0,160.0318,160.3247,160.0318,160.1978,3170.0
2023-01-27 13:15:00,164.08,164.19,164.01,164.19,2941.0,160.1587,160.2661,160.0904,160.2661,2941.0
2023-01-27 13:20:00,164.09,164.22,164.07,164.22,2767.0,160.1685,160.2954,160.149,160.2954,2767.0
2023-01-27 13:25:00,164.17,164.22,164.12,164.12,1955.0,160.2466,160.2954,160.1978,160.1978,1955.0
2023-01-27 13:30:00,164.16,164.25,164.07,164.25,2768.0,160.2368,160.3247,160.149,160.3247,2768.0
2023-01-27 13:35:00,164.19,164.19,163.97,164.09,4372.0,160.2661,160.2661,160.0514,160.1685,4372.0
2023-01-27 13:40:00,164.05,164.1,163.92,164.09,4461.0,160.1295,160.1783,160.0026,160.1685,4461.0
2023-01-27 13:45:00,164.11,164.16,163.87,163.88,2960.0,160.188,160.2368,159.9538,159.9635,2960.0
2023-01-27 13:50:00,163.92,164.09,163.86,164.09,3986.0,160.0026,160.1685,159.944,160.1685,3986.0
2023-01-27 13:55:00,164.04,164.14,163.8,164.03,8589.0,160.1197,160.2173,159.8854,160.1099,8589.0
2023-01-27 14:00:00,164.09,164.31,164.09,164.24,3850.0,160.1685,160.3832,160.1685,160.3149,3850.0
2023-01-27 14:05:00,164.27,164.27,163.98,164.11,4032.0,160.3442,160.3442,160.0611,160.188,4032.0
2023-01-27 14:10:00,164.13,164.21,164.09,164.15,4010.0,160.2075,160.2856,160.1685,160.2271,4010.0
2023-01-27 14:15:00,164.18,164.34,164.18,164.28,3851.0,160.2563,160.4125,160.2563,160.354,3851.0
2023-01-27 14:20:00,164.3,164.34,164.21,164.21,2705.0,160.3735,160.4125,160.2856,160.2856,2705.0
2023-01-27 14:25:00,164.21,164.59,164.21,164.49,13933.0,160.2856,160.6565,160.2856,160.5589,13933.0
2023-01-27 14:30:00,164.48,164.53,164.37,164.37,3191.0,160.5492,160.598,160.4418,160.4418,3191.0
2023-01-27 14:35:00,164.36,164.43,164.24,164.24,2387.0,160.432,160.5004,160.3149,160.3149,2387.0
2023-01-27 14:40:00,164.24,164.43,164.22,164.35,5731.0,160.3149,160.5004,160.2954,160.4223,5731.0
2023-01-27 14:45:00,164.4,164.45,164.29,164.33,2692.0,160.4711,160.5199,160.3637,160.4028,2692.0
2023-01-27 14:50:00,164.34,164.34,164.09,164.16,3735.0,160.4125,160.4125,160.1685,160.2368,3735.0
2023-01-27 14:55:00,164.19,164.25,164.13,164.21,3691.0,160.2661,160.3247,160.2075,160.2856,3691.0
2023-01-27 15:00:00,164.26,164.37,164.26,164.32,2753.0,160.3344,160.4418,160.3344,160.393,2753.0
2023-01-27 15:05:00,164.29,164.36,164.25,164.25,3434.0,160.3637,160.432,160.3247,160.3247,3434.0
2023-01-27 15:10:00,164.2,164.29,164.12,164.12,3884.0,160.2759,160.3637,160.1978,160.1978,3884.0
2023-01-27 15:15:00,164.14,164.31,164.09,164.31,3740.0,160.2173,160.3832,160.1685,160.3832,3740.0
2023-01-27 15:20:00,164.28,164.32,164.2,164.29,10360.0,160.354,160.393,160.2759,160.3637,10360.0
2023-01-27 15:25:00,164.29,164.44,164.19,164.38,12592.0,160.3637,160.5101,160.2661,160.4516,12592.0
2023-01-27 15:30:00,164.4,164.52,164.32,164.52,11820.0,160.4711,160.5882,160.393,160.5882,11820.0
2023-01-27 15:35:00,164.49,164.67,164.48,164.66,17217.0,160.5589,160.7346,160.5492,160.7249,17217.0
2023-01-27 15:40:00,164.66,164.66,164.42,164.45,22291.0,160.7249,160.7249,160.4906,160.5199,22291.0
2023-01-27 15:45:00,164.44,164.55,164.37,164.46,27162.0,160.5101,160.6175,160.4418,160.5297,27162.0
2023-01-27 15:50:00,164.48,164.48,163.78,163.84,29178.0,160.5492,160.5492,159.8659,159.9245,29178.0
2023-01-27 15:55:00,163.84,164.31,163.67,164.12,94201.0,159.9245,160.3832,159.7585,160.1978,94201.0
2023-01-30 09:30:00,164.46,165.0,164.38,164.75,13541.0,160.5297,161.0567,160.4516,160.8127,13541.0
2023-01-30 09:35:00,165.2,165.54,165.2,165.42,2880.0,161.252,161.5838,161.252,161.4667,2880.0
2023-01-30 09:40:00,165.47,165.52,165.28,165.32,2965.0,161.5155,161.5643,161.3301,161.3691,2965.0
2023-01-30 09:45:00,165.44,165.52,165.34,165.52,4713.0,161.4862,161.5643,161.3886,161.5643,4713.0
2023-01-30 09:50:00,165.43,165.65,165.35,165.57,5508.0,161.4765,161.6912,161.3984,161.6131,5508.0
2023-01-30 09:55:00,165.57,165.64,165.47,165.47,2256.0,161.6131,161.6815,161.5155,161.5155,2256.0
2023-01-30 10:00:00,165.58,165.95,165.58,165.88,7603.0,161.6229,161.984,161.6229,161.9157,7603.0
2023-01-30 10:05:00,165.85,165.94,165.65,165.83,5711.0,161.8864,161.9743,161.6912,161.8669,5711.0
2023-01-30 10:10:00,165.81,165.83,165.33,165.33,4534.0,161.8474,161.8669,161.3789,161.3789,4534.0
2023-01-30 10:15:00,165.3,165.83,165.3,165.82,6851.0,161.3496,161.8669,161.3496,161.8572,6851.0
2023-01-30 10:20:00,165.74,166.0,165.73,165.8,4205.0,161.7791,162.0328,161.7693,161.8376,4205.0
2023-01-30 10:25:00,165.82,166.0,165.58,165.97,8259.0,161.8572,162.0328,161.6229,162.0036,8259.0
2023-01-30 10:30:00,165.97,166.02,165.83,165.89,8019.0,162.0036,162.0524,161.8669,161.9255,8019.0
2023-01-30 10:35:00,165.86,165.92,165.82,165.91,5548.0,161.8962,161.9548,161.8572,161.945,5548.0
2023-01-30 10:40:00,165.89,166.07,165.8,165.81,20198.0,161.9255,162.1012,161.8376,161.8474,20198.0
2023-01-30 10:45:00,165.83,165.83,165.37,165.43,4335.0,161.8669,161.8669,161.4179,161.4765,4335.0
2023-01-30 10:50:00,165.43,165.64,165.43,165.58,4625.0,161.4765,161.6815,161.4765,161.6229,4625.0
2023-01-30 10:55:00,165.56,165.56,165.3,165.3,3993.0,161.6034,161.6034,161.3496,161.3496,3993.0
2023-01-30 11:00:00,165.31,165.61,165.3,165.58,4277.0,161.3593,161.6522,161.3496,161.6229,4277.0
2023-01-30 11:05:00,165.55,165.56,165.31,165.37,6954.0,161.5936,161.6034,161.3593,161.4179,6954.0
2023-01-30 11:10:00,165.36,165.54,165.24,165.5,6219.0,161.4081,161.5838,161.291,161.5448,6219.0
2023-01-30 11:15:00,165.48,165.64,165.3,165.62,5784.0,161.5253,161.6815,161.3496,161.6619,5784.0
2023-01-30 11:20:00,165.66,165.67,165.46,165.48,4403.0,161.701,161.7107,161.5058,161.5253,4403.0
2023-01-30 11:25:00,165.44,165.45,165.08,165.21,7026.0,161.4862,161.496,161.1348,161.2617,7026.0
2023-01-30 11:30:00,165.22,165.39,165.21,165.35,3325.0,161.2715,161.4374,161.2617,161.3984,3325.0
2023-01-30 11:35:00,165.35,165.46,165.22,165.24,4739.0,161.3984,161.5058,161.2715,161.291,4739.0
2023-01-30 11:40:00,165.29,165.38,165.14,165.18,4750.0,161.3398,161.4277,161.1934,161.2324,4750.0
2023-01-30 11:45:00,165.15,165.48,165.14,165.48,6628.0,161.2032,161.5253,161.1934,161.5253,6628.0
2023-01-30 11:50:00,165.49,165.54,165.43,165.53,10555.0,161.535,161.5838,161.4765,161.5741,10555.0
2023-01-30 11:55:00,165.49,165.57,165.42,165.56,11652.0,161.535,161.6131,161.4667,161.6034,11652.0
2023-01-30 12:00:00,165.61,165.83,165.57,165.7,17020.0,161.6522,161.8669,161.6131,161.74,17020.0
2023-01-30 12:05:00,165.7,166.0,165.7,165.88,12408.0,161.74,162.0328,161.74,161.9157,12408.0
2023-01-30 12:10:00,165.92,166.02,165.84,165.95,18013.0,161.9548,162.0524,161.8767,161.984,18013.0
2023-01-30 12:15:00,165.92,165.92,165.63,165.8,8705.0,161.9548,161.9548,161.6717,161.8376,8705.0
2023-01-30 12:20:00,165.81,165.85,165.62,165.66,2196.0,161.8474,161.8864,161.6619,161.701,2196.0
2023-01-30 12:25:00,165.69,165.77,165.57,165.66,4685.0,161.7303,161.8083,161.6131,161.701,4685.0
2023-01-30 12:30:00,165.69,165.81,165.69,165.8,2528.0,161.7303,161.8474,161.7303,161.8376,2528.0
2023-01-30 12:35:00,165.79,165.84,165.73,165.81,3996.0,161.8279,161.8767,161.7693,161.8474,3996.0
2023-01-30 12:40:00,165.78,165.93,165.75,165.8,5223.0,161.8181,161.9645,161.7888,161.8376,5223.0
2023-01-30 12:45:00,165.78,165.83,165.6,165.72,5932.0,161.8181,161.8669,161.6424,161.7595,5932.0
2023-01-30 12:50:00,165.7,165.77,165.65,165.72,10300.0,161.74,161.8083,161.6912,161.7595,10300.0
2023-01-30 12:55:00,165.69,165.79,165.67,165.72,6808.0,161.7303,161.8279,161.7107,161.7595,6808.0
2023-01-30 13:00:00,165.69,165.75,165.65,165.73,4601.0,161.7303,161.7888,161.6912,161.7693,4601.0
2023-01-30 13:05:00,165.76,165.84,165.72,165.75,6022.0,161.7986,161.8767,161.7595,161.7888,6022.0
2023-01-30 13:10:00,165.75,166.0,165.73,166.0,4955.0,161.7888,162.0328,161.7693,162.0328,4955.0
2023-01-30 13:15:00,165.97,166.05,165.82,166.03,6852.0,162.0036,162.0817,161.8572,162.0621,6852.0
2023-01-30 13:20:00,166.05,166.26,166.03,166.26,6666.0,162.0817,162.2866,162.0621,162.2866,6666.0
2023-01-30 13:25:00,166.26,166.28,165.97,166.01,6260.0,162.2866,162.3062,162.0036,162.0426,6260.0
2023-01-30 13:30:00,166.03,166.11,165.97,166.09,7232.0,162.0621,162.1402,162.0036,162.1207,7232.0
2023-01-30 13:35:00,166.08,166.1,165.96,166.02,7789.0,162.1109,162.1305,161.9938,162.0524,7789.0
2023-01-30 13:40:00,166.02,166.07,165.98,166.07,6099.0,162.0524,162.1012,162.0133,162.1012,6099.0
2023-01-30 13:45:00,166.06,166.15,166.02,166.03,5428.0,162.0914,162.1793,162.0524,162.0621,5428.0
2023-01-30 13:50:00,166.03,166.06,165.96,166.0,9202.0,162.0621,162.0914,161.9938,162.0328,9202.0
2023-01-30 13:55:00,166.0,166.06,165.97,166.02,5426.0,162.0328,162.0914,162.0036,162.0524,5426.0
2023-01-30 14:00:00,166.03,166.09,166.0,166.03,8085.0,162.0621,162.1207,162.0328,162.0621,8085.0
2023-01-30 14:05:00,166.03,166.04,165.89,165.95,11480.0,162.0621,162.0719,161.9255,161.984,11480.0
2023-01-30 14:10:00,165.92,166.04,165.57,165.67,9467.0,161.9548,162.0719,161.6131,161.7107,9467.0
2023-01-30 14:15:00,165.68,165.68,165.48,165.65,5353.0,161.7205,161.7205,161.5253,161.6912,5353.0
2023-01-30 14:20:00,165.7,165.83,165.66,165.71,4346.0,161.74,161.8669,161.701,161.7498,4346.0
2023-01-30 14:25:00,165.69,165.69,165.6,165.63,4047.0,161.7303,161.7303,161.6424,161.6717,4047.0
2023-01-30 14:30:00,165.63,165.63,165.45,165.51,4960.0,161.6717,161.6717,161.496,161.5546,4960.0
2023-01-30 14:35:00,165.52,165.59,165.42,165.58,5740.0,161.5643,161.6326,161.4667,161.6229,5740.0
2023-01-30 14:40:00,165.55,165.55,165.3,165.33,3394.0,161.5936,161.5936,161.3496,161.3789,3394.0
2023-01-30 14:45:00,165.33,165.34,165.11,165.13,5292.0,161.3789,161.3886,161.1641,161.1836,5292.0
2023-01-30 14:50:00,165.13,165.18,165.1,165.16,8186.0,161.1836,161.2324,161.1544,161.2129,8186.0
2023-01-30 14:55:00,165.15,165.38,165.13,165.32,7819.0,161.2032,161.4277,161.1836,161.3691,7819.0
2023-01-30 15:00:00,165.33,165.39,165.26,165.39,7189.0,161.3789,161.4374,161.3105,161.4374,7189.0
2023-01-30 15:05:00,165.39,165.39,165.2,165.35,6339.0,161.4374,161.4374,161.252,161.3984,6339.0
2023-01-30 15:10:00,165.33,165.54,165.3,165.41,6076.0,161.3789,161.5838,161.3496,161.4569,6076.0
2023-01-30 15:15:00,165.4,165.56,165.39,165.51,6128.0,161.4472,161.6034,161.4374,161.5546,6128.0
2023-01-30 15:20:00,165.57,165.59,165.47,165.55,8044.0,161.6131,161.6326,161.5155,161.5936,8044.0
2023-01-30 15:25:00,165.59,165.63,165.52,165.56,9292.0,161.6326,161.6717,161.5643,161.6034,9292.0
2023-01-30 15:30:00,165.52,165.66,165.48,165.66,10097.0,161.5643,161.701,161.5253,161.701,10097.0
2023-01-30 15:35:00,165.65,165.96,165.64,165.92,13587.0,161.6912,161.9938,161.6815,161.9548,13587.0
2023-01-30 15:40:00,165.94,165.99,165.88,165.92,13186.0,161.9743,162.0231,161.9157,161.9548,13186.0
2023-01-30 15:45:00,165.93,165.95,165.66,165.75,14503.0,161.9645,161.984,161.701,161.7888,14503.0
2023-01-30 15:50:00,165.73,165.8,165.61,165.69,17962.0,161.7693,161.8376,161.6522,161.7303,17962.0
2023-01-30 15:55:00,165.66,165.67,165.27,165.3,71256.0,161.701,161.7107,161.3203,161.3496,71256.0
2023-01-31 09:30:00,167.17,167.91,166.48,167.85,27003.0,163.1749,163.8972,162.5014,163.8386,27003.0
2023-01-31 09:35:00,167.82,167.82,167.44,167.59,24065.0,163.8094,163.8094,163.4384,163.5849,24065.0
2023-01-31 09:40:00,167.41,167.79,166.75,167.79,4631.0,163.4092,163.7801,162.7649,163.7801,4631.0
2023-01-31 09:45:00,167.68,167.83,167.27,167.27,2807.0,163.6727,163.8191,163.2725,163.2725,2807.0
2023-01-31 09:50:00,167.3,167.3,166.2,166.26,5364.0,163.3018,163.3018,162.2281,162.2866,5364.0
2023-01-31 09:55:00,166.2,167.1,166.13,167.1,6351.0,162.2281,163.1066,162.1597,163.1066,6351.0
2023-01-31 10:00:00,167.13,167.14,166.27,166.28,5699.0,163.1358,163.1456,162.2964,162.3062,5699.0
2023-01-31 10:05:00,166.21,166.92,166.12,166.72,10050.0,162.2378,162.9309,162.15,162.7356,10050.0
2023-01-31 10:10:00,166.69,166.98,166.36,166.59,11012.0,162.7064,162.9894,162.3842,162.6087,11012.0
2023-01-31 10:15:00,166.57,166.98,166.53,166.98,5825.0,162.5892,162.9894,162.5502,162.9894,5825.0
2023-01-31 10:20:00,166.89,167.09,166.89,166.99,13890.0,162.9016,163.0968,162.9016,162.9992,13890.0
2023-01-31 10:25:00,166.92,167.11,166.86,167.11,6433.0,162.9309,163.1163,162.8723,163.1163,6433.0
2023-01-31 10:30:00,167.09,167.3,166.97,167.08,7369.0,163.0968,163.3018,162.9797,163.087,7369.0
2023-01-31 10:35:00,167.08,167.09,166.83,166.88,6525.0,163.087,163.0968,162.843,162.8918,6525.0
2023-01-31 10:40:00,166.88,167.08,166.82,166.82,6413.0,162.8918,163.087,162.8333,162.8333,6413.0
2023-01-31 10:45:00,166.85,167.14,166.85,166.98,6882.0,162.8625,163.1456,162.8625,162.9894,6882.0
2023-01-31 10:50:00,166.97,166.98,166.54,166.55,7006.0,162.9797,162.9894,162.5599,162.5697,7006.0
2023-01-31 10:55:00,166.54,166.59,166.19,166.25,5515.0,162.5599,162.6087,162.2183,162.2769,5515.0
2023-01-31 11:00:00,166.34,166.65,166.32,166.39,7009.0,162.3647,162.6673,162.3452,162.4135,7009.0
2023-01-31 11:05:00,166.36,166.36,166.19,166.19,3719.0,162.3842,162.3842,162.2183,162.2183,3719.0
2023-01-31 11:10:00,166.38,166.39,166.03,166.04,3599.0,162.4038,162.4135,162.0621,162.0719,3599.0
2023-01-31 11:15:00,166.15,166.21,165.88,165.9,2862.0,162.1793,162.2378,161.9157,161.9352,2862.0
2023-01-31 11:20:00,166.02,166.19,165.95,166.17,6280.0,162.0524,162.2183,161.984,162.1988,6280.0
2023-01-31 11:25:00,166.15,166.17,166.04,166.04,2627.0,162.1793,162.1988,162.0719,162.0719,2627.0
2023-01-31 11:30:00,166.1,166.38,166.1,166.38,3650.0,162.1305,162.4038,162.1305,162.4038,3650.0
2023-01-31 11:35:00,166.35,166.48,166.34,166.41,3881.0,162.3745,162.5014,162.3647,162.4331,3881.0
2023-01-31 11:40:00,166.38,166.7,166.38,166.41,4911.0,162.4038,162.7161,162.4038,162.4331,4911.0
2023-01-31 11:45:00,166.47,166.71,166.47,166.71,3721.0,162.4916,162.7259,162.4916,162.7259,3721.0
2023-01-31 11:50:00,166.61,166.7,166.57,166.58,2447.0,162.6283,162.7161,162.5892,162.599,2447.0
2023-01-31 11:55:00,166.54,167.24,166.54,167.16,19979.0,162.5599,163.2432,162.5599,163.1651,19979.0
2023-01-31 12:00:00,167.13,167.35,166.94,167.05,9478.0,163.1358,163.3506,162.9504,163.0578,9478.0
2023-01-31 12:05:00,166.92,167.01,166.73,167.0,6995.0,162.9309,163.0187,162.7454,163.009,6995.0
2023-01-31 12:10:00,167.03,167.03,166.88,167.03,5222.0,163.0382,163.0382,162.8918,163.0382,5222.0
2023-01-31 12:15:00,167.09,167.65,167.03,167.63,8558.0,163.0968,163.6434,163.0382,163.6239,8558.0
2023-01-31 12:20:00,167.66,167.77,167.61,167.65,15205.0,163.6532,163.7605,163.6044,163.6434,15205.0
2023-01-31 12:25:00,167.58,167.86,167.47,167.84,4139.0,163.5751,163.8484,163.4677,163.8289,4139.0
2023-01-31 12:30:00,167.79,167.87,167.71,167.76,8003.0,163.7801,163.8582,163.702,163.7508,8003.0
2023-01-31 12:35:00,167.73,167.95,167.71,167.93,5005.0,163.7215,163.9362,163.702,163.9167,5005.0
2023-01-31 12:40:00,167.97,168.09,167.74,167.8,11220.0,163.9558,164.0729,163.7313,163.7898,11220.0
2023-01-31 12:45:00,167.74,167.76,167.59,167.59,5198.0,163.7313,163.7508,163.5849,163.5849,5198.0
2023-01-31 12:50:00,167.64,167.86,167.64,167.83,4937.0,163.6337,163.8484,163.6337,163.8191,4937.0
2023-01-31 12:55:00,167.82,167.9,167.75,167.82,3513.0,163.8094,163.8874,163.741,163.8094,3513.0
2023-01-31 13:00:00,167.87,167.95,167.76,167.76,4086.0,163.8582,163.9362,163.7508,163.7508,4086.0
2023-01-31 13:05:00,167.8,167.91,167.73,167.76,6873.0,163.7898,163.8972,163.7215,163.7508,6873.0
2023-01-31 13:10:00,167.75,167.94,167.75,167.86,4251.0,163.741,163.9265,163.741,163.8484,4251.0
2023-01-31 13:15:00,167.86,167.92,167.78,167.79,3356.0,163.8484,163.907,163.7703,163.7801,3356.0
2023-01-31 13:20:00,167.85,167.87,167.67,167.87,24518.0,163.8386,163.8582,163.6629,163.8582,24518.0
2023-01-31 13:25:00,167.87,168.05,167.87,168.03,4604.0,163.8582,164.0339,163.8582,164.0143,4604.0
2023-01-31 13:30:00,168.03,168.26,168.02,168.2,4999.0,164.0143,164.2388,164.0046,164.1803,4999.0
2023-01-31 13:35:00,168.14,168.34,168.13,168.26,2895.0,164.1217,164.3169,164.1119,164.2388,2895.0
2023-01-31 13:40:00,168.23,168.23,168.13,168.17,7629.0,164.2096,164.2096,164.1119,164.151,7629.0
2023-01-31 13:45:00,168.17,168.37,168.16,168.28,6905.0,164.151,164.3462,164.1412,164.2584,6905.0
2023-01-31 13:50:00,168.27,168.42,168.24,168.25,6640.0,164.2486,164.395,164.2193,164.2291,6640.0
2023-01-31 13:55:00,168.27,168.38,168.15,168.38,9508.0,164.2486,164.356,164.1315,164.356,9508.0
2023-01-31 14:00:00,168.41,168.59,168.4,168.5,7582.0,164.3853,164.561,164.3755,164.4731,7582.0
2023-01-31 14:05:00,168.5,168.5,168.15,168.24,8467.0,164.4731,164.4731,164.1315,164.2193,8467.0
2023-01-31 14:10:00,168.22,168.45,168.09,168.42,374917.0,164.1998,164.4243,164.0729,164.395,374917.0
2023-01-31 14:15:00,168.45,168.51,168.12,168.12,24726.0,164.4243,164.4829,164.1022,164.1022,24726.0
2023-01-31 14:20:00,168.13,168.13,167.31,167.42,14770.0,164.1119,164.1119,163.3115,163.4189,14770.0
2023-01-31 14:25:00,167.39,167.4,167.03,167.16,10875.0,163.3896,163.3994,163.0382,163.1651,10875.0
2023-01-31 14:30:00,167.16,167.19,166.91,167.13,5601.0,163.1651,163.1944,162.9211,163.1358,5601.0
2023-01-31 14:35:00,167.13,167.37,166.97,167.34,7154.0,163.1358,163.3701,162.9797,163.3408,7154.0
2023-01-31 14:40:00,167.39,167.39,167.14,167.2,5418.0,163.3896,163.3896,163.1456,163.2042,5418.0
2023-01-31 14:45:00,167.25,167.4,167.25,167.34,8147.0,163.253,163.3994,163.253,163.3408,8147.0
2023-01-31 14:50:00,167.33,167.57,167.2,167.57,6668.0,163.3311,163.5653,163.2042,163.5653,6668.0
2023-01-31 14:55:00,167.59,167.89,167.59,167.71,13251.0,163.5849,163.8777,163.5849,163.702,13251.0
2023-01-31 15:00:00,167.71,167.92,167.66,167.79,10547.0,163.702,163.907,163.6532,163.7801,10547.0
2023-01-31 15:05:00,167.82,168.18,167.8,168.18,10986.0,163.8094,164.1608,163.7898,164.1608,10986.0
2023-01-31 15:10:00,168.18,168.18,167.89,168.04,42998.0,164.1608,164.1608,163.8777,164.0241,42998.0
2023-01-31 15:15:00,168.06,168.2,167.88,167.92,16476.0,164.0436,164.1803,163.8679,163.907,16476.0
2023-01-31 15:20:00,167.91,168.07,167.82,168.03,34989.0,163.8972,164.0534,163.8094,164.0143,34989.0
2023-01-31 15:25:00,168.06,168.09,167.86,167.86,8827.0,164.0436,164.0729,163.8484,163.8484,8827.0
2023-01-31 15:30:00,167.9,168.09,167.76,167.88,97949.0,163.8874,164.0729,163.7508,163.8679,97949.0
2023-01-31 15:35:00,167.86,168.01,167.86,167.92,16125.0,163.8484,163.9948,163.8484,163.907,16125.0
2023-01-31 15:40:00,167.98,168.24,167.96,168.19,14835.0,163.9655,164.2193,163.946,164.1705,14835.0
2023-01-31 15:45:00,168.2,168.44,168.15,168.44,24677.0,164.1803,164.4145,164.1315,164.4145,24677.0
2023-01-31 15:50:00,168.44,168.61,168.35,168.39,49600.0,164.4145,164.5805,164.3267,164.3657,49600.0
2023-01-31 15:55:00,168.4,169.17,168.39,168.9,96957.0,164.3755,165.1271,164.3657,164.8635,96957.0
2023-02-01 09:30:00,168.15,168.58,165.0,166.39,42453.0,164.1315,164.5512,161.0567,162.4135,42453.0
2023-02-01 09:35:00,166.45,167.52,164.48,166.53,18552.0,162.4721,163.5165,160.5492,162.5502,18552.0
2023-02-01 09:40:00,166.46,167.46,166.45,166.97,27845.0,162.4819,163.458,162.4721,162.9797,27845.0
2023-02-01 09:45:00,167.18,167.76,166.69,167.75,13301.0,163.1846,163.7508,162.7064,163.741,13301.0
2023-02-01 09:50:00,167.62,168.38,167.55,168.24,17344.0,163.6141,164.356,163.5458,164.2193,17344.0
2023-02-01 09:55:00,168.25,168.42,167.11,167.11,7809.0,164.2291,164.395,163.1163,163.1163,7809.0
2023-02-01 10:00:00,167.4,167.63,165.48,166.33,18464.0,163.3994,163.6239,161.5253,162.355,18464.0
2023-02-01 10:05:00,166.12,167.45,166.12,167.26,11802.0,162.15,163.4482,162.15,163.2627,11802.0
2023-02-01 10:10:00,167.5,167.71,165.4,165.41,13698.0,163.497,163.702,161.4472,161.4569,13698.0
2023-02-01 10:15:00,165.77,166.16,165.03,165.03,8533.0,161.8083,162.189,161.086,161.086,8533.0
2023-02-01 10:20:00,164.96,165.21,164.61,164.68,11173.0,161.0177,161.2617,160.6761,160.7444,11173.0
2023-02-01 10:25:00,164.73,165.62,164.67,165.62,12566.0,160.7932,161.6619,160.7346,161.6619,12566.0
2023-02-01 10:30:00,165.52,166.9,165.52,166.59,11330.0,161.5643,162.9113,161.5643,162.6087,11330.0
2023-02-01 10:35:00,166.45,166.47,165.56,166.18,21823.0,162.4721,162.4916,161.6034,162.2085,21823.0
2023-02-01 10:40:00,166.26,167.02,166.0,167.02,11719.0,162.2866,163.0285,162.0328,163.0285,11719.0
2023-02-01 10:45:00,167.04,167.21,165.92,165.94,16424.0,163.048,163.2139,161.9548,161.9743,16424.0
2023-02-01 10:50:00,165.96,166.2,165.55,165.71,10732.0,161.9938,162.2281,161.5936,161.7498,10732.0
2023-02-01 10:55:00,165.71,166.09,165.27,166.09,11291.0,161.7498,162.1207,161.3203,162.1207,11291.0
2023-02-01 11:00:00,166.11,166.4,166.0,166.09,11150.0,162.1402,162.4233,162.0328,162.1207,11150.0
2023-02-01 11:05:00,166.1,166.32,165.62,165.9,9507.0,162.1305,162.3452,161.6619,161.9352,9507.0
2023-02-01 11:10:00,166.0,166.32,165.92,166.11,12837.0,162.0328,162.3452,161.9548,162.1402,12837.0
2023-02-01 11:15:00,166.07,166.28,165.91,166.03,9450.0,162.1012,162.3062,161.945,162.0621,9450.0
2023-02-01 11:20:00,166.15,166.5,165.91,166.5,10559.0,162.1793,162.5209,161.945,162.5209,10559.0
2023-02-01 11:25:00,166.42,166.54,166.08,166.08,5213.0,162.4428,162.5599,162.1109,162.1109,5213.0
2023-02-01 11:30:00,166.02,166.02,165.35,165.54,7176.0,162.0524,162.0524,161.3984,161.5838,7176.0
2023-02-01 11:35:00,165.42,165.52,165.04,165.41,6223.0,161.4667,161.5643,161.0958,161.4569,6223.0
2023-02-01 11:40:00,165.42,165.42,164.91,164.91,5086.0,161.4667,161.4667,160.9689,160.9689,5086.0
2023-02-01 11:45:00,164.92,165.32,164.74,164.75,11765.0,160.9787,161.3691,160.803,160.8127,11765.0
2023-02-01 11:50:00,164.74,164.96,164.59,164.91,6171.0,160.803,161.0177,160.6565,160.9689,6171.0
2023-02-01 11:55:00,164.95,164.98,164.41,164.44,6831.0,161.0079,161.0372,160.4808,160.5101,6831.0
2023-02-01 12:00:00,164.37,164.7,164.33,164.35,6601.0,160.4418,160.7639,160.4028,160.4223,6601.0
2023-02-01 12:05:00,164.32,164.77,164.26,164.46,14551.0,160.393,160.8322,160.3344,160.5297,14551.0
2023-02-01 12:10:00,164.36,164.37,163.65,163.73,10355.0,160.432,160.4418,159.739,159.8171,10355.0
2023-02-01 12:15:00,163.72,164.08,163.72,164.07,7248.0,159.8073,160.1587,159.8073,160.149,7248.0
2023-02-01 12:20:00,164.04,164.11,163.82,163.92,25230.0,160.1197,160.188,159.9049,160.0026,25230.0
2023-02-01 12:25:00,163.92,164.08,163.62,163.71,9501.0,160.0026,160.1587,159.7097,159.7976,9501.0
2023-02-01 12:30:00,163.86,164.15,163.67,163.67,8699.0,159.944,160.2271,159.7585,159.7585,8699.0
2023-02-01 12:35:00,163.67,163.67,163.32,163.61,6887.0,159.7585,159.7585,159.4169,159.7,6887.0
2023-02-01 12:40:00,163.58,164.04,163.54,163.92,5746.0,159.6707,160.1197,159.6316,160.0026,5746.0
2023-02-01 12:45:00,163.85,163.89,163.46,163.48,8031.0,159.9342,159.9733,159.5536,159.5731,8031.0
2023-02-01 12:50:00,163.53,163.71,163.28,163.28,24418.0,159.6219,159.7976,159.3779,159.3779,24418.0
2023-02-01 12:55:00,163.24,163.25,162.79,162.79,7245.0,159.3388,159.3486,158.8996,158.8996,7245.0
2023-02-01 13:00:00,162.75,162.91,162.56,162.84,7156.0,158.8605,159.0167,158.6751,158.9484,7156.0
2023-02-01 13:05:00,162.89,163.04,162.65,162.68,10658.0,158.9972,159.1436,158.7629,158.7922,10658.0
2023-02-01 13:10:00,162.64,162.87,162.41,162.85,6305.0,158.7531,158.9777,158.5286,158.9581,6305.0
2023-02-01 13:15:00,162.83,163.02,162.54,162.93,6709.0,158.9386,159.1241,158.6555,159.0362,6709.0
2023-02-01 13:20:00,163.0,163.1,162.38,162.44,9759.0,159.1045,159.2022,158.4994,158.5579,9759.0
2023-02-01 13:25:00,162.45,162.57,162.07,162.51,7328.0,158.5677,158.6848,158.1968,158.6263,7328.0
2023-02-01 13:30:00,162.43,163.0,162.42,162.73,13032.0,158.5482,159.1045,158.5384,158.841,13032.0
2023-02-01 13:35:00,162.8,162.96,162.62,162.71,14195.0,158.9093,159.0655,158.7336,158.8215,14195.0
2023-02-01 13:40:00,162.68,162.91,162.26,162.27,4960.0,158.7922,159.0167,158.3822,158.392,4960.0
2023-02-01 13:45:00,162.34,162.48,162.14,162.48,5910.0,158.4603,158.597,158.2651,158.597,5910.0
2023-02-01 13:50:00,162.5,163.02,162.38,163.0,20342.0,158.6165,159.1241,158.4994,159.1045,20342.0
2023-02-01 13:55:00,162.98,163.71,162.93,163.24,35021.0,159.085,159.7976,159.0362,159.3388,35021.0
2023-02-01 14:00:00,163.21,163.42,162.96,163.13,10124.0,159.3095,159.5145,159.0655,159.2314,10124.0
2023-02-01 14:05:00,163.13,163.66,163.13,163.34,14755.0,159.2314,159.7488,159.2314,159.4364,14755.0
2023-02-01 14:10:00,163.34,163.61,163.2,163.2,22449.0,159.4364,159.7,159.2998,159.2998,22449.0
2023-02-01 14:15:00,163.23,163.27,162.65,162.89,17366.0,159.329,159.3681,158.7629,158.9972,17366.0
2023-02-01 14:20:00,162.97,163.36,162.87,162.95,11368.0,159.0753,159.4559,158.9777,159.0557,11368.0
2023-02-01 14:25:00,162.87,162.87,162.31,162.44,7621.0,158.9777,158.9777,158.431,158.5579,7621.0
2023-02-01 14:30:00,162.45,162.57,161.88,162.13,15316.0,158.5677,158.6848,158.0113,158.2553,15316.0
2023-02-01 14:35:00,162.31,163.0,162.16,162.97,13775.0,158.431,159.1045,158.2846,159.0753,13775.0
2023-02-01 14:40:00,162.99,163.33,162.68,162.94,7629.0,159.0948,159.4267,158.7922,159.046,7629.0
2023-02-01 14:45:00,162.95,163.47,162.93,162.99,6537.0,159.0557,159.5633,159.0362,159.0948,6537.0
2023-02-01 14:50:00,162.98,163.33,162.97,163.23,6888.0,159.085,159.4267,159.0753,159.329,6888.0
2023-02-01 14:55:00,163.15,163.65,163.14,163.6,7060.0,159.251,159.739,159.2412,159.6902,7060.0
2023-02-01 15:00:00,163.62,163.91,163.61,163.65,9583.0,159.7097,159.9928,159.7,159.739,9583.0
2023-02-01 15:05:00,163.69,163.81,163.41,163.42,6400.0,159.7781,159.8952,159.5047,159.5145,6400.0
2023-02-01 15:10:00,163.44,163.44,163.16,163.31,10695.0,159.534,159.534,159.2607,159.4071,10695.0
2023-02-01 15:15:00,163.31,163.55,163.18,163.46,9419.0,159.4071,159.6414,159.2802,159.5536,9419.0
2023-02-01 15:20:00,163.42,163.42,162.92,163.14,9871.0,159.5145,159.5145,159.0265,159.2412,9871.0
2023-02-01 15:25:00,163.13,163.22,162.89,162.97,13830.0,159.2314,159.3193,158.9972,159.0753,13830.0
2023-02-01 15:30:00,162.98,163.09,162.75,162.81,19921.0,159.085,159.1924,158.8605,158.9191,19921.0
2023-02-01 15:35:00,162.81,162.85,162.5,162.5,27329.0,158.9191,158.9581,158.6165,158.6165,27329.0
2023-02-01 15:40:00,162.57,162.57,161.75,161.91,40083.0,158.6848,158.6848,157.8844,158.0406,40083.0
2023-02-01 15:45:00,161.91,161.92,160.98,161.31,66965.0,158.0406,158.0504,157.1328,157.4549,66965.0
2023-02-01 15:50:00,161.29,161.6,160.65,160.85,79919.0,157.4354,157.738,156.8107,157.0059,79919.0
2023-02-01 15:55:00,160.89,161.13,160.2,161.1,150134.0,157.045,157.2792,156.3715,157.25,150134.0
2023-02-02 09:30:00,161.5,161.83,159.78,160.34,34949.0,157.6404,157.9625,155.9615,156.5081,34949.0
2023-02-02 09:35:00,160.38,160.57,159.31,159.4,20692.0,156.5472,156.7326,155.5027,155.5906,20692.0
2023-02-02 09:40:00,159.26,159.45,158.03,158.26,19570.0,155.4539,155.6394,154.2533,154.4778,19570.0
2023-02-02 09:45:00,158.2,158.99,157.83,158.99,43126.0,154.4193,155.1904,154.0581,155.1904,43126.0
2023-02-02 09:50:00,158.98,159.38,157.71,158.46,48362.0,155.1806,155.5711,153.941,154.673,48362.0
2023-02-02 09:55:00,158.3,159.21,158.06,159.05,21749.0,154.5169,155.4051,154.2826,155.2489,21749.0
2023-02-02 10:00:00,159.4,160.43,159.19,159.9,22954.0,155.5906,156.596,155.3856,156.0786,22954.0
2023-02-02 10:05:00,159.64,159.82,158.79,159.53,17499.0,155.8248,156.0005,154.9952,155.7175,17499.0
2023-02-02 10:10:00,159.5,159.63,158.92,159.05,15479.0,155.6882,155.8151,155.1221,155.2489,15479.0
2023-02-02 10:15:00,159.21,159.38,158.75,159.06,11347.0,155.4051,155.5711,154.9561,155.2587,11347.0
2023-02-02 10:20:00,159.27,159.33,158.18,158.36,7907.0,155.4637,155.5223,154.3997,154.5754,7907.0
2023-02-02 10:25:00,158.28,158.69,157.82,158.33,14652.0,154.4973,154.8975,154.0483,154.5462,14652.0
2023-02-02 10:30:00,158.38,158.79,158.0,158.58,75910.0,154.595,154.9952,154.224,154.7902,75910.0
2023-02-02 10:35:00,158.6,159.07,158.48,158.87,26192.0,154.8097,155.2685,154.6926,155.0732,26192.0
2023-02-02 10:40:00,158.89,159.08,158.38,158.38,90071.0,155.0928,155.2782,154.595,154.595,90071.0
2023-02-02 10:45:00,158.39,159.04,158.3,158.95,31222.0,154.6047,155.2392,154.5169,155.1513,31222.0
2023-02-02 10:50:00,159.05,159.45,159.05,159.36,6839.0,155.2489,155.6394,155.2489,155.5515,6839.0
2023-02-02 10:55:00,159.35,159.46,158.98,159.02,17797.0,155.5418,155.6491,155.1806,155.2197,17797.0
2023-02-02 11:00:00,159.01,159.17,158.76,159.15,21772.0,155.2099,155.3661,154.9659,155.3466,21772.0
2023-02-02 11:05:00,159.12,159.48,159.08,159.39,13877.0,155.3173,155.6687,155.2782,155.5808,13877.0
2023-02-02 11:10:00,159.48,159.6,159.12,159.25,18470.0,155.6687,155.7858,155.3173,155.4442,18470.0
2023-02-02 11:15:00,159.21,159.54,159.18,159.22,13222.0,155.4051,155.7272,155.3758,155.4149,13222.0
2023-02-02 11:20:00,159.21,159.46,159.19,159.39,25935.0,155.4051,155.6491,155.3856,155.5808,25935.0
2023-02-02 11:25:00,159.44,159.59,159.22,159.46,34143.0,155.6296,155.776,155.4149,155.6491,34143.0
2023-02-02 11:30:00,159.46,159.55,159.09,159.46,14874.0,155.6491,155.737,155.288,155.6491,14874.0
2023-02-02 11:35:00,159.56,159.77,159.56,159.66,8873.0,155.7468,155.9517,155.7468,155.8444,8873.0
2023-02-02 11:40:00,159.64,160.09,159.64,159.84,11688.0,155.8248,156.2641,155.8248,156.0201,11688.0
2023-02-02 11:45:00,159.81,160.0,159.74,159.8,8739.0,155.9908,156.1762,155.9225,155.981,8739.0
2023-02-02 11:50:00,159.83,160.13,159.73,159.87,10025.0,156.0103,156.3031,155.9127,156.0493,10025.0
2023-02-02 11:55:00,159.82,160.29,159.8,160.15,10710.0,156.0005,156.4593,155.981,156.3227,10710.0
2023-02-02 12:00:00,160.2,160.26,159.77,160.18,9933.0,156.3715,156.43,155.9517,156.3519,9933.0
2023-02-02 12:05:00,160.17,160.18,159.77,160.02,13866.0,156.3422,156.3519,155.9517,156.1958,13866.0
2023-02-02 12:10:00,160.1,160.37,160.01,160.01,20522.0,156.2739,156.5374,156.186,156.186,20522.0
2023-02-02 12:15:00,160.01,160.01,159.74,159.82,11387.0,156.186,156.186,155.9225,156.0005,11387.0
2023-02-02 12:20:00,159.86,160.01,159.76,159.99,29213.0,156.0396,156.186,155.942,156.1665,29213.0
2023-02-02 12:25:00,159.99,160.1,159.88,160.0,15986.0,156.1665,156.2739,156.0591,156.1762,15986.0
2023-02-02 12:30:00,159.96,160.14,159.67,159.68,9325.0,156.1372,156.3129,155.8541,155.8639,9325.0
2023-02-02 12:35:00,159.72,160.01,159.7,159.76,19431.0,155.9029,156.186,155.8834,155.942,19431.0
2023-02-02 12:40:00,159.71,159.71,159.58,159.67,9759.0,155.8932,155.8932,155.7663,155.8541,9759.0
2023-02-02 12:45:00,159.68,159.68,159.4,159.46,13283.0,155.8639,155.8639,155.5906,155.6491,13283.0
2023-02-02 12:50:00,159.49,159.53,159.16,159.34,9652.0,155.6784,155.7175,155.3563,155.532,9652.0
2023-02-02 12:55:00,159.3,159.35,158.75,158.75,19949.0,155.493,155.5418,154.9561,154.9561,19949.0
2023-02-02 13:00:00,158.59,158.91,158.59,158.91,6132.0,154.7999,155.1123,154.7999,155.1123,6132.0
2023-02-02 13:05:00,158.84,158.84,158.14,158.23,5970.0,155.044,155.044,154.3607,154.4485,5970.0
2023-02-02 13:10:00,158.14,158.48,158.14,158.29,14250.0,154.3607,154.6926,154.3607,154.5071,14250.0
2023-02-02 13:15:00,158.25,158.32,158.05,158.13,11018.0,154.4681,154.5364,154.2728,154.3509,11018.0
2023-02-02 13:20:00,158.16,158.33,158.11,158.32,13391.0,154.3802,154.5462,154.3314,154.5364,13391.0
2023-02-02 13:25:00,158.24,158.47,158.17,158.43,4448.0,154.4583,154.6828,154.39,154.6438,4448.0
2023-02-02 13:30:00,158.47,158.67,158.36,158.37,4364.0,154.6828,154.878,154.5754,154.5852,4364.0
2023-02-02 13:35:00,158.35,158.65,158.32,158.45,6408.0,154.5657,154.8585,154.5364,154.6633,6408.0
2023-02-02 13:40:00,158.51,158.72,158.42,158.42,13105.0,154.7218,154.9268,154.634,154.634,13105.0
2023-02-02 13:45:00,158.38,158.38,158.14,158.26,6125.0,154.595,154.595,154.3607,154.4778,6125.0
2023-02-02 13:50:00,158.26,158.33,158.01,158.23,6705.0,154.4778,154.5462,154.2338,154.4485,6705.0
2023-02-02 13:55:00,158.22,158.33,158.05,158.12,9091.0,154.4388,154.5462,154.2728,154.3412,9091.0
2023-02-02 14:00:00,158.04,158.36,158.02,158.08,19646.0,154.2631,154.5754,154.2436,154.3021,19646.0
2023-02-02 14:05:00,158.06,158.37,158.06,158.34,9102.0,154.2826,154.5852,154.2826,154.5559,9102.0
2023-02-02 14:10:00,158.34,158.45,158.15,158.19,8494.0,154.5559,154.6633,154.3705,154.4095,8494.0
2023-02-02 14:15:00,158.21,158.28,157.92,157.98,11347.0,154.429,154.4973,154.1459,154.2045,11347.0
2023-02-02 14:20:00,157.99,158.11,157.94,158.03,11394.0,154.2143,154.3314,154.1655,154.2533,11394.0
2023-02-02 14:25:00,158.05,158.1,157.76,157.97,11698.0,154.2728,154.3216,153.9898,154.1948,11698.0
2023-02-02 14:30:00,157.95,158.1,157.93,158.06,17700.0,154.1752,154.3216,154.1557,154.2826,17700.0
2023-02-02 14:35:00,158.06,158.12,158.0,158.07,4924.0,154.2826,154.3412,154.224,154.2924,4924.0
2023-02-02 14:40:00,158.07,158.36,158.01,158.34,10892.0,154.2924,154.5754,154.2338,154.5559,10892.0
2023-02-02 14:45:00,158.32,158.47,158.26,158.37,7095.0,154.5364,154.6828,154.4778,154.5852,7095.0
2023-02-02 14:50:00,158.36,158.88,158.36,158.81,18424.0,154.5754,155.083,154.5754,155.0147,18424.0
2023-02-02 14:55:00,158.72,158.74,158.45,158.52,13114.0,154.9268,154.9464,154.6633,154.7316,13114.0
2023-02-02 15:00:00,158.53,158.93,158.53,158.75,12142.0,154.7414,155.1318,154.7414,154.9561,12142.0
2023-02-02 15:05:00,158.79,158.85,158.43,158.43,9126.0,154.9952,155.0537,154.6438,154.6438,9126.0
2023-02-02 15:10:00,158.43,158.43,158.15,158.24,10223.0,154.6438,154.6438,154.3705,154.4583,10223.0
2023-02-02 15:15:00,158.22,158.28,157.96,158.06,11689.0,154.4388,154.4973,154.185,154.2826,11689.0
2023-02-02 15:20:00,158.07,158.65,158.05,158.63,15978.0,154.2924,154.8585,154.2728,154.839,15978.0
2023-02-02 15:25:00,158.65,158.81,158.5,158.78,16348.0,154.8585,155.0147,154.7121,154.9854,16348.0
2023-02-02 15:30:00,158.79,158.98,158.66,158.76,24383.0,154.9952,155.1806,154.8683,154.9659,24383.0
2023-02-02 15:35:00,158.78,158.82,158.64,158.68,17280.0,154.9854,155.0244,154.8487,154.8878,17280.0
2023-02-02 15:40:00,158.68,158.84,158.53,158.75,23702.0,154.8878,155.044,154.7414,154.9561,23702.0
2023-02-02 15:45:00,158.73,158.81,158.48,158.48,30754.0,154.9366,155.0147,154.6926,154.6926,30754.0
2023-02-02 15:50:00,158.5,158.54,158.15,158.2,49287.0,154.7121,154.7511,154.3705,154.4193,49287.0
2023-02-02 15:55:00,158.21,158.5,158.11,158.5,108034.0,154.429,154.7121,154.3314,154.7121,108034.0
2023-02-03 09:30:00,159.35,159.72,158.5,158.84,37155.0,155.5418,155.9029,154.7121,155.044,37155.0
2023-02-03 09:35:00,158.61,158.64,157.93,158.34,6846.0,154.8195,154.8487,154.1557,154.5559,6846.0
2023-02-03 09:40:00,158.25,158.35,157.91,158.08,11425.0,154.4681,154.5657,154.1362,154.3021,11425.0
2023-02-03 09:45:00,158.12,158.67,157.89,158.22,12099.0,154.3412,154.878,154.1167,154.4388,12099.0
2023-02-03 09:50:00,158.0,158.0,156.46,156.46,19142.0,154.224,154.224,152.7208,152.7208,19142.0
2023-02-03 09:55:00,156.46,157.52,156.21,157.25,13893.0,152.7208,153.7555,152.4768,153.492,13893.0
2023-02-03 10:00:00,157.06,157.76,156.94,157.72,7873.0,153.3065,153.9898,153.1894,153.9507,7873.0
2023-02-03 10:05:00,157.66,157.66,157.03,157.44,11712.0,153.8922,153.8922,153.2772,153.6774,11712.0
2023-02-03 10:10:00,157.55,157.6,157.16,157.58,12390.0,153.7848,153.8336,153.4041,153.8141,12390.0
2023-02-03 10:15:00,157.59,157.97,157.16,157.34,6902.0,153.8238,154.1948,153.4041,153.5798,6902.0
2023-02-03 10:20:00,157.34,157.35,156.53,156.84,8477.0,153.5798,153.5896,152.7892,153.0918,8477.0
2023-02-03 10:25:00,156.68,156.81,156.41,156.55,4608.0,152.9356,153.0625,152.672,152.8087,4608.0
2023-02-03 10:30:00,156.49,156.64,156.1,156.1,16277.0,152.7501,152.8965,152.3694,152.3694,16277.0
2023-02-03 10:35:00,156.22,156.82,156.19,156.74,15323.0,152.4866,153.0722,152.4573,152.9941,15323.0
2023-02-03 10:40:00,156.72,157.01,156.55,156.88,20516.0,152.9746,153.2577,152.8087,153.1308,20516.0
2023-02-03 10:45:00,156.95,157.09,156.43,156.54,8269.0,153.1991,153.3358,152.6916,152.7989,8269.0
2023-02-03 10:50:00,156.47,156.98,156.43,156.93,6219.0,152.7306,153.2284,152.6916,153.1796,6219.0
2023-02-03 10:55:00,156.94,157.64,156.94,157.44,8502.0,153.1894,153.8726,153.1894,153.6774,8502.0
2023-02-03 11:00:00,157.48,157.71,157.39,157.5,7065.0,153.7165,153.941,153.6286,153.736,7065.0
2023-02-03 11:05:00,157.52,157.75,157.39,157.69,9826.0,153.7555,153.98,153.6286,153.9214,9826.0
2023-02-03 11:10:00,157.7,157.94,157.69,157.9,4220.0,153.9312,154.1655,153.9214,154.1264,4220.0
2023-02-03 11:15:00,157.9,157.9,157.26,157.53,8751.0,154.1264,154.1264,153.5017,153.7653,8751.0
2023-02-03 11:20:00,157.55,157.62,157.49,157.53,4182.0,153.7848,153.8531,153.7262,153.7653,4182.0
2023-02-03 11:25:00,157.58,157.83,157.53,157.66,6032.0,153.8141,154.0581,153.7653,153.8922,6032.0
2023-02-03 11:30:00,157.61,157.61,157.41,157.41,6563.0,153.8434,153.8434,153.6481,153.6481,6563.0
2023-02-03 11:35:00,157.37,157.51,156.99,156.99,15501.0,153.6091,153.7457,153.2382,153.2382,15501.0
2023-02-03 11:40:00,157.15,157.16,156.8,156.83,3994.0,153.3944,153.4041,153.0527,153.082,3994.0
2023-02-03 11:45:00,156.84,157.01,156.77,156.94,8287.0,153.0918,153.2577,153.0234,153.1894,8287.0
2023-02-03 11:50:00,156.93,157.2,156.92,157.15,3700.0,153.1796,153.4432,153.1698,153.3944,3700.0
2023-02-03 11:55:00,157.18,157.18,156.98,156.98,5325.0,153.4236,153.4236,153.2284,153.2284,5325.0
2023-02-03 12:00:00,157.07,157.25,156.88,157.18,4945.0,153.3163,153.492,153.1308,153.4236,4945.0
2023-02-03 12:05:00,157.25,157.29,156.84,156.87,5601.0,153.492,153.531,153.0918,153.121,5601.0
2023-02-03 12:10:00,156.84,156.84,156.39,156.53,5504.0,153.0918,153.0918,152.6525,152.7892,5504.0
2023-02-03 12:15:00,156.48,156.81,156.47,156.65,6486.0,152.7404,153.0625,152.7306,152.9063,6486.0
2023-02-03 12:20:00,156.67,156.76,156.61,156.71,3575.0,152.9258,153.0137,152.8673,152.9649,3575.0
2023-02-03 12:25:00,156.71,157.01,156.68,157.0,6336.0,152.9649,153.2577,152.9356,153.2479,6336.0
2023-02-03 12:30:00,157.02,157.13,156.99,157.08,8511.0,153.2675,153.3748,153.2382,153.326,8511.0
2023-02-03 12:35:00,157.09,157.26,157.02,157.22,4524.0,153.3358,153.5017,153.2675,153.4627,4524.0
2023-02-03 12:40:00,157.19,157.3,157.1,157.29,3908.0,153.4334,153.5408,153.3455,153.531,3908.0
2023-02-03 12:45:00,157.31,157.36,157.23,157.26,5817.0,153.5505,153.5993,153.4724,153.5017,5817.0
2023-02-03 12:50:00,157.22,157.41,157.13,157.41,6467.0,153.4627,153.6481,153.3748,153.6481,6467.0
2023-02-03 12:55:00,157.4,157.58,157.34,157.47,15076.0,153.6384,153.8141,153.5798,153.7067,15076.0
2023-02-03 13:00:00,157.44,157.44,157.12,157.25,7300.0,153.6774,153.6774,153.3651,153.492,7300.0
2023-02-03 13:05:00,157.27,157.31,157.06,157.18,6997.0,153.5115,153.5505,153.3065,153.4236,6997.0
2023-02-03 13:10:00,157.28,157.5,157.21,157.36,5470.0,153.5212,153.736,153.4529,153.5993,5470.0
2023-02-03 13:15:00,157.36,157.45,157.27,157.38,4300.0,153.5993,153.6872,153.5115,153.6189,4300.0
2023-02-03 13:20:00,157.36,157.57,157.19,157.19,46239.0,153.5993,153.8043,153.4334,153.4334,46239.0
2023-02-03 13:25:00,157.12,157.27,156.65,156.65,9362.0,153.3651,153.5115,152.9063,152.9063,9362.0
2023-02-03 13:30:00,156.54,156.75,156.54,156.75,11412.0,152.7989,153.0039,152.7989,153.0039,11412.0
2023-02-03 13:35:00,156.78,156.88,156.68,156.82,12720.0,153.0332,153.1308,152.9356,153.0722,12720.0
2023-02-03 13:40:00,156.78,156.8,156.54,156.54,13793.0,153.0332,153.0527,152.7989,152.7989,13793.0
2023-02-03 13:45:00,156.54,156.71,156.45,156.59,5654.0,152.7989,152.9649,152.7111,152.8477,5654.0
2023-02-03 13:50:00,156.59,156.83,156.59,156.74,8206.0,152.8477,153.082,152.8477,152.9941,8206.0
2023-02-03 13:55:00,156.69,156.74,156.38,156.55,12846.0,152.9453,152.9941,152.6428,152.8087,12846.0
2023-02-03 14:00:00,156.55,156.75,156.0,156.19,19137.0,152.8087,153.0039,152.2718,152.4573,19137.0
2023-02-03 14:05:00,156.15,156.43,156.15,156.23,6621.0,152.4182,152.6916,152.4182,152.4963,6621.0
2023-02-03 14:10:00,156.28,156.33,156.1,156.24,13622.0,152.5451,152.5939,152.3694,152.5061,13622.0
2023-02-03 14:15:00,156.25,156.25,155.9,156.16,14961.0,152.5159,152.5159,152.1742,152.428,14961.0
2023-02-03 14:20:00,156.17,156.19,155.92,155.96,10345.0,152.4378,152.4573,152.1937,152.2328,10345.0
2023-02-03 14:25:00,155.99,156.13,155.93,155.99,8682.0,152.2621,152.3987,152.2035,152.2621,8682.0
2023-02-03 14:30:00,156.04,156.6,156.04,156.52,11508.0,152.3109,152.8575,152.3109,152.7794,11508.0
2023-02-03 14:35:00,156.59,156.67,156.39,156.41,6370.0,152.8477,152.9258,152.6525,152.672,6370.0
2023-02-03 14:40:00,156.43,156.43,156.29,156.31,4554.0,152.6916,152.6916,152.5549,152.5744,4554.0
2023-02-03 14:45:00,156.29,156.66,156.29,156.56,3403.0,152.5549,152.9161,152.5549,152.8185,3403.0
2023-02-03 14:50:00,156.56,156.85,156.56,156.81,4803.0,152.8185,153.1015,152.8185,153.0625,4803.0
2023-02-03 14:55:00,156.84,156.9,156.58,156.62,8602.0,153.0918,153.1503,152.838,152.877,8602.0
2023-02-03 15:00:00,156.62,156.69,156.43,156.43,6533.0,152.877,152.9453,152.6916,152.6916,6533.0
2023-02-03 15:05:00,156.47,156.87,156.46,156.87,3375.0,152.7306,153.121,152.7208,153.121,3375.0
2023-02-03 15:10:00,156.86,156.94,156.83,156.87,5804.0,153.1113,153.1894,153.082,153.121,5804.0
2023-02-03 15:15:00,156.88,157.06,156.82,157.0,5715.0,153.1308,153.3065,153.0722,153.2479,5715.0
2023-02-03 15:20:00,157.02,157.18,157.02,157.1,5861.0,153.2675,153.4236,153.2675,153.3455,5861.0
2023-02-03 15:25:00,157.08,157.08,156.84,156.86,9025.0,153.326,153.326,153.0918,153.1113,9025.0
2023-02-03 15:30:00,156.89,157.08,156.78,156.8,11004.0,153.1406,153.326,153.0332,153.0527,11004.0
2023-02-03 15:35:00,156.8,156.81,156.7,156.8,8157.0,153.0527,153.0625,152.9551,153.0527,8157.0
2023-02-03 15:40:00,156.78,156.98,156.76,156.81,18335.0,153.0332,153.2284,153.0137,153.0625,18335.0
2023-02-03 15:45:00,156.8,156.82,156.67,156.72,18134.0,153.0527,153.0722,152.9258,152.9746,18134.0
2023-02-03 15:50:00,156.72,156.72,156.3,156.44,34708.0,152.9746,152.9746,152.5647,152.7013,34708.0
2023-02-03 15:55:00,156.44,156.86,156.34,156.76,86823.0,152.7013,153.1113,152.6037,153.0137,86823.0
2023-02-06 09:30:00,157.22,157.59,155.77,156.04,28117.0,153.4627,153.8238,152.0473,152.3109,28117.0
2023-02-06 09:35:00,155.92,156.18,155.52,155.59,10013.0,152.1937,152.4475,151.8033,151.8716,10013.0
2023-02-06 09:40:00,155.53,156.3,155.47,156.09,9911.0,151.8131,152.5647,151.7545,152.3597,9911.0
2023-02-06 09:45:00,155.94,156.11,155.59,155.96,8874.0,152.2133,152.3792,151.8716,152.2328,8874.0
2023-02-06 09:50:00,156.03,156.25,155.87,156.16,5489.0,152.3011,152.5159,152.1449,152.428,5489.0
2023-02-06 09:55:00,156.35,156.39,156.06,156.12,7047.0,152.6135,152.6525,152.3304,152.389,7047.0
2023-02-06 10:00:00,156.08,156.08,155.45,155.45,5245.0,152.3499,152.3499,151.735,151.735,5245.0
2023-02-06 10:05:00,155.49,155.52,155.08,155.14,9349.0,151.774,151.8033,151.3738,151.4324,9349.0
2023-02-06 10:10:00,155.1,155.21,154.82,155.21,9641.0,151.3933,151.5007,151.12,151.5007,9641.0
2023-02-06 10:15:00,155.21,155.5,155.21,155.44,7204.0,151.5007,151.7838,151.5007,151.7252,7204.0
2023-02-06 10:20:00,155.47,155.69,155.42,155.45,8168.0,151.7545,151.9692,151.7057,151.735,8168.0
2023-02-06 10:25:00,155.38,155.53,155.07,155.46,14169.0,151.6667,151.8131,151.3641,151.7447,14169.0
2023-02-06 10:30:00,155.47,156.16,155.45,155.77,17349.0,151.7545,152.428,151.735,152.0473,17349.0
2023-02-06 10:35:00,155.77,156.1,155.69,156.1,9090.0,152.0473,152.3694,151.9692,152.3694,9090.0
2023-02-06 10:40:00,156.07,156.33,156.07,156.24,10286.0,152.3402,152.5939,152.3402,152.5061,10286.0
2023-02-06 10:45:00,156.25,156.26,155.82,156.01,14061.0,152.5159,152.5256,152.0961,152.2816,14061.0
2023-02-06 10:50:00,156.02,156.33,156.02,156.26,10811.0,152.2914,152.5939,152.2914,152.5256,10811.0
2023-02-06 10:55:00,156.26,156.49,156.18,156.18,12414.0,152.5256,152.7501,152.4475,152.4475,12414.0
2023-02-06 11:00:00,156.04,156.54,155.94,156.48,11194.0,152.3109,152.7989,152.2133,152.7404,11194.0
2023-02-06 11:05:00,156.42,156.57,156.27,156.36,20983.0,152.6818,152.8282,152.5354,152.6232,20983.0
2023-02-06 11:10:00,156.28,156.29,155.83,156.17,13142.0,152.5451,152.5549,152.1059,152.4378,13142.0
2023-02-06 11:15:00,156.15,156.46,155.98,156.37,24165.0,152.4182,152.7208,152.2523,152.633,24165.0
2023-02-06 11:20:00,156.41,156.56,156.4,156.46,14382.0,152.672,152.8185,152.6623,152.7208,14382.0
2023-02-06 11:25:00,156.48,156.5,156.25,156.35,6878.0,152.7404,152.7599,152.5159,152.6135,6878.0
2023-02-06 11:30:00,156.38,156.4,155.98,156.22,10662.0,152.6428,152.6623,152.2523,152.4866,10662.0
2023-02-06 11:35:00,156.22,156.24,156.15,156.22,2534.0,152.4866,152.5061,152.4182,152.4866,2534.0
2023-02-06 11:40:00,156.16,156.18,155.96,156.05,6647.0,152.428,152.4475,152.2328,152.3206,6647.0
2023-02-06 11:45:00,156.11,156.2,155.96,156.09,4383.0,152.3792,152.4671,152.2328,152.3597,4383.0
2023-02-06 11:50:00,156.04,156.04,155.86,155.93,5060.0,152.3109,152.3109,152.1352,152.2035,5060.0
2023-02-06 11:55:00,155.95,156.06,155.71,155.73,5099.0,152.223,152.3304,151.9888,152.0083,5099.0
2023-02-06 12:00:00,155.75,155.9,155.75,155.82,3633.0,152.0278,152.1742,152.0278,152.0961,3633.0
2023-02-06 12:05:00,155.77,155.95,155.67,155.76,6987.0,152.0473,152.223,151.9497,152.0376,6987.0
2023-02-06 12:10:00,155.8,155.89,155.57,155.57,5615.0,152.0766,152.1645,151.8521,151.8521,5615.0
2023-02-06 12:15:00,155.57,155.73,155.53,155.64,9136.0,151.8521,152.0083,151.8131,151.9204,9136.0
2023-02-06 12:20:00,155.7,156.0,155.62,155.9,11078.0,151.979,152.2718,151.9009,152.1742,11078.0
2023-02-06 12:25:00,155.95,156.03,155.75,155.75,3776.0,152.223,152.3011,152.0278,152.0278,3776.0
2023-02-06 12:30:00,155.73,155.78,155.67,155.72,3229.0,152.0083,152.0571,151.9497,151.9985,3229.0
2023-02-06 12:35:00,155.72,155.72,155.48,155.56,4535.0,151.9985,151.9985,151.7643,151.8423,4535.0
2023-02-06 12:40:00,155.51,155.7,155.5,155.63,5911.0,151.7935,151.979,151.7838,151.9107,5911.0
2023-02-06 12:45:00,155.66,155.76,155.54,155.54,2420.0,151.94,152.0376,151.8228,151.8228,2420.0
2023-02-06 12:50:00,155.57,155.68,155.48,155.49,4701.0,151.8521,151.9595,151.7643,151.774,4701.0
2023-02-06 12:55:00,155.5,155.7,155.5,155.63,2568.0,151.7838,151.979,151.7838,151.9107,2568.0
2023-02-06 13:00:00,155.68,155.8,155.64,155.79,4312.0,151.9595,152.0766,151.9204,152.0669,4312.0
2023-02-06 13:05:00,155.82,155.83,155.73,155.77,1725.0,152.0961,152.1059,152.0083,152.0473,1725.0
2023-02-06 13:10:00,155.76,156.12,155.71,156.1,10096.0,152.0376,152.389,151.9888,152.3694,10096.0
2023-02-06 13:15:00,156.05,156.2,155.9,156.08,6806.0,152.3206,152.4671,152.1742,152.3499,6806.0
2023-02-06 13:20:00,156.08,156.36,156.07,156.33,2910.0,152.3499,152.6232,152.3402,152.5939,2910.0
2023-02-06 13:25:00,156.33,156.35,156.12,156.13,7212.0,152.5939,152.6135,152.389,152.3987,7212.0
2023-02-06 13:30:00,156.05,156.1,155.88,155.94,4921.0,152.3206,152.3694,152.1547,152.2133,4921.0
2023-02-06 13:35:00,155.89,156.01,155.89,155.99,5538.0,152.1645,152.2816,152.1645,152.2621,5538.0
2023-02-06 13:40:00,155.97,155.97,155.8,155.8,5172.0,152.2426,152.2426,152.0766,152.0766,5172.0
2023-02-06 13:45:00,155.82,155.92,155.66,155.68,6877.0,152.0961,152.1937,151.94,151.9595,6877.0
2023-02-06 13:50:00,155.72,155.74,155.61,155.63,3107.0,151.9985,152.018,151.8912,151.9107,3107.0
2023-02-06 13:55:00,155.65,155.65,155.46,155.46,4108.0,151.9302,151.9302,151.7447,151.7447,4108.0
2023-02-06 14:00:00,155.38,155.38,155.21,155.38,9124.0,151.6667,151.6667,151.5007,151.6667,9124.0
2023-02-06 14:05:00,155.38,155.57,155.32,155.38,6634.0,151.6667,151.8521,151.6081,151.6667,6634.0
2023-02-06 14:10:00,155.38,155.61,155.38,155.4,4982.0,151.6667,151.8912,151.6667,151.6862,4982.0
2023-02-06 14:15:00,155.36,155.55,155.35,155.44,7969.0,151.6471,151.8326,151.6374,151.7252,7969.0
2023-02-06 14:20:00,155.42,155.44,155.21,155.25,5125.0,151.7057,151.7252,151.5007,151.5398,5125.0
2023-02-06 14:25:00,155.23,155.23,155.11,155.17,5357.0,151.5202,151.5202,151.4031,151.4617,5357.0
2023-02-06 14:30:00,155.15,155.28,155.15,155.18,9745.0,151.4421,151.569,151.4421,151.4714,9745.0
2023-02-06 14:35:00,155.2,155.26,155.05,155.08,9740.0,151.491,151.5495,151.3445,151.3738,9740.0
2023-02-06 14:40:00,155.11,155.17,155.02,155.05,5683.0,151.4031,151.4617,151.3153,151.3445,5683.0
2023-02-06 14:45:00,155.06,155.14,155.02,155.06,5345.0,151.3543,151.4324,151.3153,151.3543,5345.0
2023-02-06 14:50:00,155.05,155.09,154.91,155.09,5968.0,151.3445,151.3836,151.2079,151.3836,5968.0
2023-02-06 14:55:00,155.09,155.09,154.93,154.99,4978.0,151.3836,151.3836,151.2274,151.286,4978.0
2023-02-06 15:00:00,154.95,155.03,154.91,154.93,6439.0,151.2469,151.325,151.2079,151.2274,6439.0
2023-02-06 15:05:00,154.91,155.0,154.82,155.0,8525.0,151.2079,151.2957,151.12,151.2957,8525.0
2023-02-06 15:10:00,154.95,155.03,154.88,154.93,6390.0,151.2469,151.325,151.1786,151.2274,6390.0
2023-02-06 15:15:00,154.92,154.92,154.81,154.82,6209.0,151.2176,151.2176,151.1103,151.12,6209.0
2023-02-06 15:20:00,154.88,154.93,154.64,154.64,6690.0,151.1786,151.2274,150.9443,150.9443,6690.0
2023-02-06 15:25:00,154.68,154.71,154.5,154.5,12026.0,150.9834,151.0127,150.8077,150.8077,12026.0
2023-02-06 15:30:00,154.48,154.63,154.35,154.55,19267.0,150.7882,150.9346,150.6613,150.8565,19267.0
2023-02-06 15:35:00,154.58,154.8,154.56,154.7,21441.0,150.8858,151.1005,150.8662,151.0029,21441.0
2023-02-06 15:40:00,154.69,154.73,154.29,154.37,25896.0,150.9931,151.0322,150.6027,150.6808,25896.0
2023-02-06 15:45:00,154.36,154.59,154.29,154.29,22192.0,150.671,150.8955,150.6027,150.6027,22192.0
2023-02-06 15:50:00,154.17,154.54,154.17,154.44,41835.0,150.4856,150.8467,150.4856,150.7491,41835.0
2023-02-06 15:55:00,154.38,154.55,154.2,154.53,65103.0,150.6905,150.8565,150.5149,150.837,65103.0
2023-02-07 09:30:00,154.23,154.38,153.44,153.75,19069.0,150.5441,150.6905,149.773,150.0756,19069.0
2023-02-07 09:35:00,153.95,154.41,153.88,154.39,6556.0,150.2708,150.7198,150.2025,150.7003,6556.0
2023-02-07 09:40:00,154.35,154.54,154.07,154.33,5542.0,150.6613,150.8467,150.388,150.6417,5542.0
2023-02-07 09:45:00,154.19,154.33,153.81,153.81,4622.0,150.5051,150.6417,150.1342,150.1342,4622.0
2023-02-07 09:50:00,153.63,154.16,153.01,154.02,7300.0,149.9585,150.4758,149.3533,150.3392,7300.0
2023-02-07 09:55:00,154.15,154.29,153.74,154.02,13887.0,150.466,150.6027,150.0658,150.3392,13887.0
2023-02-07 10:00:00,154.06,154.65,154.05,154.38,6032.0,150.3782,150.9541,150.3684,150.6905,6032.0
2023-02-07 10:05:00,154.37,154.38,153.86,154.14,10750.0,150.6808,150.6905,150.183,150.4563,10750.0
2023-02-07 10:10:00,154.06,154.08,153.79,153.89,4993.0,150.3782,150.3977,150.1147,150.2123,4993.0
2023-02-07 10:15:00,153.87,154.16,153.74,154.05,5828.0,150.1927,150.4758,150.0658,150.3684,5828.0
2023-02-07 10:20:00,153.98,154.44,153.85,154.22,8713.0,150.3001,150.7491,150.1732,150.5344,8713.0
2023-02-07 10:25:00,154.23,154.54,154.13,154.51,5914.0,150.5441,150.8467,150.4465,150.8174,5914.0
2023-02-07 10:30:00,154.41,154.66,154.38,154.53,14207.0,150.7198,150.9639,150.6905,150.837,14207.0
2023-02-07 10:35:00,154.62,154.68,154.39,154.68,6094.0,150.9248,150.9834,150.7003,150.9834,6094.0
2023-02-07 10:40:00,154.61,154.69,154.39,154.39,7866.0,150.9151,150.9931,150.7003,150.7003,7866.0
2023-02-07 10:45:00,154.37,154.56,154.29,154.44,8391.0,150.6808,150.8662,150.6027,150.7491,8391.0
2023-02-07 10:50:00,154.44,154.57,154.22,154.51,8984.0,150.7491,150.876,150.5344,150.8174,8984.0
2023-02-07 10:55:00,154.36,154.39,154.24,154.31,13818.0,150.671,150.7003,150.5539,150.6222,13818.0
2023-02-07 11:00:00,154.34,154.59,154.34,154.48,12474.0,150.6515,150.8955,150.6515,150.7882,12474.0
2023-02-07 11:05:00,154.48,154.87,154.48,154.86,5740.0,150.7882,151.1688,150.7882,151.1591,5740.0
2023-02-07 11:10:00,154.81,154.84,154.54,154.54,5876.0,151.1103,151.1396,150.8467,150.8467,5876.0
2023-02-07 11:15:00,154.58,154.74,154.55,154.63,11081.0,150.8858,151.0419,150.8565,150.9346,11081.0
2023-02-07 11:20:00,154.63,154.75,154.54,154.54,5669.0,150.9346,151.0517,150.8467,150.8467,5669.0
2023-02-07 11:25:00,154.54,154.69,154.51,154.68,12089.0,150.8467,150.9931,150.8174,150.9834,12089.0
2023-02-07 11:30:00,154.73,154.87,154.66,154.73,6344.0,151.0322,151.1688,150.9639,151.0322,6344.0
2023-02-07 11:35:00,154.7,155.14,154.7,155.09,5441.0,151.0029,151.4324,151.0029,151.3836,5441.0
2023-02-07 11:40:00,155.03,155.12,155.0,155.0,5134.0,151.325,151.4129,151.2957,151.2957,5134.0
2023-02-07 11:45:00,155.0,155.13,155.0,155.07,2769.0,151.2957,151.4226,151.2957,151.3641,2769.0
2023-02-07 11:50:00,155.07,155.15,154.92,155.15,3464.0,151.3641,151.4421,151.2176,151.4421,3464.0
2023-02-07 11:55:00,155.08,155.14,154.87,154.99,10479.0,151.3738,151.4324,151.1688,151.286,10479.0
2023-02-07 12:00:00,155.0,155.28,154.98,155.05,6099.0,151.2957,151.569,151.2762,151.3445,6099.0
2023-02-07 12:05:00,155.05,155.33,155.04,155.3,13107.0,151.3445,151.6178,151.3348,151.5886,13107.0
2023-02-07 12:10:00,155.33,155.49,155.23,155.43,10746.0,151.6178,151.774,151.5202,151.7155,10746.0
2023-02-07 12:15:00,155.42,155.6,155.35,155.56,7214.0,151.7057,151.8814,151.6374,151.8423,7214.0
2023-02-07 12:20:00,155.58,155.81,155.51,155.68,8070.0,151.8619,152.0864,151.7935,151.9595,8070.0
2023-02-07 12:25:00,155.73,155.83,155.65,155.83,4623.0,152.0083,152.1059,151.9302,152.1059,4623.0
2023-02-07 12:30:00,155.83,155.92,155.75,155.92,13142.0,152.1059,152.1937,152.0278,152.1937,13142.0
2023-02-07 12:35:00,155.92,156.09,155.86,156.03,10860.0,152.1937,152.3597,152.1352,152.3011,10860.0
2023-02-07 12:40:00,156.02,156.25,155.84,156.11,12867.0,152.2914,152.5159,152.1157,152.3792,12867.0
2023-02-07 12:45:00,156.13,156.36,156.01,156.33,15340.0,152.3987,152.6232,152.2816,152.5939,15340.0
2023-02-07 12:50:00,156.38,156.87,156.34,156.83,12395.0,152.6428,153.121,152.6037,153.082,12395.0
2023-02-07 12:55:00,156.83,156.89,156.4,156.47,8162.0,153.082,153.1406,152.6623,152.7306,8162.0
2023-02-07 13:00:00,156.53,156.88,156.53,156.78,4424.0,152.7892,153.1308,152.7892,153.0332,4424.0
2023-02-07 13:05:00,156.73,156.82,156.54,156.71,8789.0,152.9844,153.0722,152.7989,152.9649,8789.0
2023-02-07 13:10:00,156.68,156.81,156.6,156.66,7685.0,152.9356,153.0625,152.8575,152.9161,7685.0
2023-02-07 13:15:00,156.66,156.67,156.13,156.45,11853.0,152.9161,152.9258,152.3987,152.7111,11853.0
2023-02-07 13:20:00,156.54,156.54,156.03,156.11,8734.0,152.7989,152.7989,152.3011,152.3792,8734.0
2023-02-07 13:25:00,156.05,156.12,155.8,155.95,28679.0,152.3206,152.389,152.0766,152.223,28679.0
2023-02-07 13:30:00,155.93,155.96,155.62,155.62,27778.0,152.2035,152.2328,151.9009,151.9009,27778.0
2023-02-07 13:35:00,155.62,155.86,155.51,155.69,18652.0,151.9009,152.1352,151.7935,151.9692,18652.0
2023-02-07 13:40:00,155.69,155.91,155.66,155.87,14984.0,151.9692,152.184,151.94,152.1449,14984.0
2023-02-07 13:45:00,155.82,155.85,155.68,155.82,14332.0,152.0961,152.1254,151.9595,152.0961,14332.0
2023-02-07 13:50:00,155.8,155.96,155.75,155.79,5744.0,152.0766,152.2328,152.0278,152.0669,5744.0
2023-02-07 13:55:00,155.86,155.94,155.76,155.77,3024.0,152.1352,152.2133,152.0376,152.0473,3024.0
2023-02-07 14:00:00,155.83,156.0,155.81,155.86,3966.0,152.1059,152.2718,152.0864,152.1352,3966.0
2023-02-07 14:05:00,155.89,156.54,155.89,156.53,13918.0,152.1645,152.7989,152.1645,152.7892,13918.0
2023-02-07 14:10:00,156.53,156.58,156.4,156.43,10914.0,152.7892,152.838,152.6623,152.6916,10914.0
2023-02-07 14:15:00,156.41,156.5,156.31,156.49,2782.0,152.672,152.7599,152.5744,152.7501,2782.0
2023-02-07 14:20:00,156.53,156.53,156.31,156.38,5743.0,152.7892,152.7892,152.5744,152.6428,5743.0
2023-02-07 14:25:00,156.43,156.6,156.43,156.49,5414.0,152.6916,152.8575,152.6916,152.7501,5414.0
2023-02-07 14:30:00,156.45,156.83,156.44,156.81,10531.0,152.7111,153.082,152.7013,153.0625,10531.0
2023-02-07 14:35:00,156.8,156.98,156.72,156.92,8862.0,153.0527,153.2284,152.9746,153.1698,8862.0
2023-02-07 14:40:00,156.89,157.05,156.86,156.86,13688.0,153.1406,153.2967,153.1113,153.1113,13688.0
2023-02-07 14:45:00,156.88,157.05,156.84,157.0,8765.0,153.1308,153.2967,153.0918,153.2479,8765.0
2023-02-07 14:50:00,157.0,157.03,156.93,156.99,3592.0,153.2479,153.2772,153.1796,153.2382,3592.0
2023-02-07 14:55:00,157.03,157.12,156.96,156.97,7554.0,153.2772,153.3651,153.2089,153.2187,7554.0
2023-02-07 15:00:00,157.0,157.25,156.99,157.12,8293.0,153.2479,153.492,153.2382,153.3651,8293.0
2023-02-07 15:05:00,157.17,157.18,156.9,156.99,8281.0,153.4139,153.4236,153.1503,153.2382,8281.0
2023-02-07 15:10:00,157.0,157.15,156.99,157.13,7444.0,153.2479,153.3944,153.2382,153.3748,7444.0
2023-02-07 15:15:00,157.12,157.28,157.12,157.27,15336.0,153.3651,153.5212,153.3651,153.5115,15336.0
2023-02-07 15:20:00,157.24,157.29,157.19,157.19,6105.0,153.4822,153.531,153.4334,153.4334,6105.0
2023-02-07 15:25:00,157.13,157.13,156.83,156.84,30675.0,153.3748,153.3748,153.082,153.0918,30675.0
2023-02-07 15:30:00,156.84,156.99,156.75,156.77,42398.0,153.0918,153.2382,153.0039,153.0234,42398.0
2023-02-07 15:35:00,156.77,156.88,156.57,156.74,13446.0,153.0234,153.1308,152.8282,152.9941,13446.0
2023-02-07 15:40:00,156.75,156.81,156.41,156.52,25953.0,153.0039,153.0625,152.672,152.7794,25953.0
2023-02-07 15:45:00,156.46,156.71,156.35,156.6,35742.0,152.7208,152.9649,152.6135,152.8575,35742.0
2023-02-07 15:50:00,156.6,157.15,156.58,156.91,36837.0,152.8575,153.3944,152.838,153.1601,36837.0
2023-02-07 15:55:00,157.01,157.26,156.43,156.79,58860.0,153.2577,153.5017,152.6916,153.043,58860.0
2023-02-08 09:30:00,156.46,157.94,155.79,157.53,23568.0,152.7208,154.1655,152.0669,153.7653,23568.0
2023-02-08 09:35:00,157.54,157.64,156.28,156.52,3923.0,153.775,153.8726,152.5451,152.7794,3923.0
2023-02-08 09:40:00,156.49,156.53,156.37,156.53,600.0,152.7501,152.7892,152.633,152.7892,600.0
2023-02-08 09:45:00,156.53,156.79,155.95,156.5,11650.0,152.7892,153.043,152.223,152.7599,11650.0
2023-02-08 09:50:00,156.63,156.93,156.47,156.51,6716.0,152.8868,153.1796,152.7306,152.7696,6716.0
2023-02-08 09:55:00,156.67,157.15,156.47,157.15,2989.0,152.9258,153.3944,152.7306,153.3944,2989.0
2023-02-08 10:00:00,157.05,157.59,157.04,157.27,4888.0,153.2967,153.8238,153.287,153.5115,4888.0
2023-02-08 10:05:00,157.35,157.45,156.99,157.24,5241.0,153.5896,153.6872,153.2382,153.4822,5241.0
2023-02-08 10:10:00,157.22,157.47,157.22,157.36,2327.0,153.4627,153.7067,153.4627,153.5993,2327.0
2023-02-08 10:15:00,157.53,157.73,157.43,157.67,5033.0,153.7653,153.9605,153.6677,153.9019,5033.0
2023-02-08 10:20:00,157.67,158.02,157.67,157.95,5695.0,153.9019,154.2436,153.9019,154.1752,5695.0
2023-02-08 10:25:00,158.03,158.34,157.93,158.07,4192.0,154.2533,154.5559,154.1557,154.2924,4192.0
2023-02-08 10:30:00,158.26,158.34,158.1,158.13,4010.0,154.4778,154.5559,154.3216,154.3509,4010.0
2023-02-08 10:35:00,158.11,158.11,157.5,157.66,5609.0,154.3314,154.3314,153.736,153.8922,5609.0
2023-02-08 10:40:00,157.7,158.0,157.7,158.0,1844.0,153.9312,154.224,153.9312,154.224,1844.0
2023-02-08 10:45:00,158.04,158.19,157.82,157.93,19383.0,154.2631,154.4095,154.0483,154.1557,19383.0
2023-02-08 10:50:00,157.91,158.03,157.72,157.87,6316.0,154.1362,154.2533,153.9507,154.0971,6316.0
2023-02-08 10:55:00,157.93,158.36,157.92,158.36,2359.0,154.1557,154.5754,154.1459,154.5754,2359.0
2023-02-08 11:00:00,158.37,158.49,158.02,158.3,4856.0,154.5852,154.7023,154.2436,154.5169,4856.0
2023-02-08 11:05:00,158.29,158.35,158.11,158.25,4621.0,154.5071,154.5657,154.3314,154.4681,4621.0
2023-02-08 11:10:00,158.28,158.41,158.16,158.29,13881.0,154.4973,154.6242,154.3802,154.5071,13881.0
2023-02-08 11:15:00,158.29,158.29,158.13,158.28,6966.0,154.5071,154.5071,154.3509,154.4973,6966.0
2023-02-08 11:20:00,158.31,158.35,158.17,158.34,3005.0,154.5266,154.5657,154.39,154.5559,3005.0
2023-02-08 11:25:00,158.28,158.28,157.85,157.94,3788.0,154.4973,154.4973,154.0776,154.1655,3788.0
2023-02-08 11:30:00,157.94,158.03,157.47,157.47,3008.0,154.1655,154.2533,153.7067,153.7067,3008.0
2023-02-08 11:35:00,157.53,157.62,157.4,157.47,4930.0,153.7653,153.8531,153.6384,153.7067,4930.0
2023-02-08 11:40:00,157.53,157.56,157.36,157.37,2351.0,153.7653,153.7946,153.5993,153.6091,2351.0
2023-02-08 11:45:00,157.44,157.46,157.29,157.3,1883.0,153.6774,153.6969,153.531,153.5408,1883.0
2023-02-08 11:50:00,157.36,157.46,157.17,157.21,3108.0,153.5993,153.6969,153.4139,153.4529,3108.0
2023-02-08 11:55:00,157.21,157.3,157.13,157.3,3855.0,153.4529,153.5408,153.3748,153.5408,3855.0
2023-02-08 12:00:00,157.31,157.56,157.3,157.56,2803.0,153.5505,153.7946,153.5408,153.7946,2803.0
2023-02-08 12:05:00,157.52,157.52,157.39,157.45,6347.0,153.7555,153.7555,153.6286,153.6872,6347.0
2023-02-08 12:10:00,157.46,157.56,157.43,157.46,2700.0,153.6969,153.7946,153.6677,153.6969,2700.0
2023-02-08 12:15:00,157.44,157.53,157.39,157.44,10310.0,153.6774,153.7653,153.6286,153.6774,10310.0
2023-02-08 12:20:00,157.49,157.75,157.47,157.74,2099.0,153.7262,153.98,153.7067,153.9703,2099.0
2023-02-08 12:25:00,157.61,157.62,157.42,157.58,1862.0,153.8434,153.8531,153.6579,153.8141,1862.0
2023-02-08 12:30:00,157.58,157.6,157.45,157.45,1927.0,153.8141,153.8336,153.6872,153.6872,1927.0
2023-02-08 12:35:00,157.45,157.58,157.45,157.5,6381.0,153.6872,153.8141,153.6872,153.736,6381.0
2023-02-08 12:40:00,157.53,157.75,157.51,157.72,22676.0,153.7653,153.98,153.7457,153.9507,22676.0
2023-02-08 12:45:00,157.8,157.99,157.76,157.99,12478.0,154.0288,154.2143,153.9898,154.2143,12478.0
2023-02-08 12:50:00,157.99,158.23,157.98,158.06,35045.0,154.2143,154.4485,154.2045,154.2826,35045.0
2023-02-08 12:55:00,158.07,158.17,157.8,157.9,20949.0,154.2924,154.39,154.0288,154.1264,20949.0
2023-02-08 13:00:00,157.9,157.96,157.82,157.96,2917.0,154.1264,154.185,154.0483,154.185,2917.0
2023-02-08 13:05:00,157.92,158.19,157.89,158.1,5262.0,154.1459,154.4095,154.1167,154.3216,5262.0
2023-02-08 13:10:00,158.12,158.18,158.09,158.18,2419.0,154.3412,154.3997,154.3119,154.3997,2419.0
2023-02-08 13:15:00,158.26,158.26,158.12,158.23,1779.0,154.4778,154.4778,154.3412,154.4485,1779.0
2023-02-08 13:20:00,158.25,158.42,158.25,158.42,5953.0,154.4681,154.634,154.4681,154.634,5953.0
2023-02-08 13:25:00,158.42,158.43,158.14,158.14,3581.0,154.634,154.6438,154.3607,154.3607,3581.0
2023-02-08 13:30:00,158.12,158.23,158.0,158.18,4407.0,154.3412,154.4485,154.224,154.3997,4407.0
2023-02-08 13:35:00,158.23,158.24,158.13,158.24,4253.0,154.4485,154.4583,154.3509,154.4583,4253.0
2023-02-08 13:40:00,158.23,158.23,158.0,158.18,4771.0,154.4485,154.4485,154.224,154.3997,4771.0
2023-02-08 13:45:00,158.17,158.17,157.98,158.06,5958.0,154.39,154.39,154.2045,154.2826,5958.0
2023-02-08 13:50:00,158.03,158.05,157.74,158.05,10768.0,154.2533,154.2728,153.9703,154.2728,10768.0
2023-02-08 13:55:00,158.07,158.22,158.07,158.15,1335.0,154.2924,154.4388,154.2924,154.3705,1335.0
2023-02-08 14:00:00,158.11,158.33,158.09,158.13,3810.0,154.3314,154.5462,154.3119,154.3509,3810.0
2023-02-08 14:05:00,158.12,158.24,157.96,158.14,20111.0,154.3412,154.4583,154.185,154.3607,20111.0
2023-02-08 14:10:00,158.19,158.19,158.05,158.07,7571.0,154.4095,154.4095,154.2728,154.2924,7571.0
2023-02-08 14:15:00,158.0,158.18,157.95,158.18,5244.0,154.224,154.3997,154.1752,154.3997,5244.0
2023-02-08 14:20:00,158.16,158.17,158.07,158.07,1362.0,154.3802,154.39,154.2924,154.2924,1362.0
2023-02-08 14:25:00,158.09,158.1,157.71,157.71,5827.0,154.3119,154.3216,153.941,153.941,5827.0
2023-02-08 14:30:00,157.78,157.81,157.77,157.77,909.0,154.0093,154.0386,153.9995,153.9995,909.0
2023-02-08 14:35:00,157.81,157.97,157.79,157.8,7342.0,154.0386,154.1948,154.0191,154.0288,7342.0
2023-02-08 14:40:00,157.81,157.9,157.62,157.78,12353.0,154.0386,154.1264,153.8531,154.0093,12353.0
2023-02-08 14:45:00,157.75,157.78,157.71,157.74,1360.0,153.98,154.0093,153.941,153.9703,1360.0
2023-02-08 14:50:00,157.64,157.77,157.54,157.59,6854.0,153.8726,153.9995,153.775,153.8238,6854.0
2023-02-08 14:55:00,157.54,157.74,157.54,157.71,300.0,153.775,153.9703,153.775,153.941,300.0
2023-02-08 15:00:00,157.72,157.74,157.5,157.53,3146.0,153.9507,153.9703,153.736,153.7653,3146.0
2023-02-08 15:05:00,157.57,157.72,157.57,157.72,811.0,153.8043,153.9507,153.8043,153.9507,811.0
2023-02-08 15:10:00,157.7,157.77,157.58,157.67,14147.0,153.9312,153.9995,153.8141,153.9019,14147.0
2023-02-08 15:15:00,157.8,157.87,157.65,157.65,3720.0,154.0288,154.0971,153.8824,153.8824,3720.0
2023-02-08 15:20:00,157.71,157.78,157.61,157.66,5614.0,153.941,154.0093,153.8434,153.8922,5614.0
2023-02-08 15:25:00,157.67,157.91,157.67,157.91,5042.0,153.9019,154.1362,153.9019,154.1362,5042.0
2023-02-08 15:30:00,157.93,158.02,157.65,157.74,26694.0,154.1557,154.2436,153.8824,153.9703,26694.0
2023-02-08 15:35:00,157.77,158.07,157.73,157.99,10187.0,153.9995,154.2924,153.9605,154.2143,10187.0
2023-02-08 15:40:00,157.97,158.06,157.95,157.98,13733.0,154.1948,154.2826,154.1752,154.2045,13733.0
2023-02-08 15:45:00,157.97,158.07,157.83,157.96,27880.0,154.1948,154.2924,154.0581,154.185,27880.0
2023-02-08 15:50:00,157.91,158.01,157.77,157.97,22132.0,154.1362,154.2338,153.9995,154.1948,22132.0
2023-02-08 15:55:00,157.96,157.99,157.64,157.85,42843.0,154.185,154.2143,153.8726,154.0776,42843.0
2023-02-09 09:30:00,157.7,158.12,157.0,157.0,13101.0,154.4128,154.824,153.7274,153.7274,13101.0
2023-02-09 09:35:00,157.03,157.8,156.26,156.27,3957.0,153.7568,154.5107,153.0028,153.0126,3957.0
2023-02-09 09:40:00,156.25,157.32,156.23,156.76,3810.0,152.993,154.0407,152.9734,153.4924,3810.0
2023-02-09 09:45:00,156.78,156.78,156.05,156.37,1200.0,153.512,153.512,152.7972,153.1105,1200.0
2023-02-09 09:50:00,156.09,157.05,156.09,157.05,6169.0,152.8364,153.7763,152.8364,153.7763,6169.0
2023-02-09 09:55:00,156.95,157.13,156.34,156.58,3243.0,153.6784,153.8547,153.0811,153.3161,3243.0
2023-02-09 10:00:00,156.61,157.02,156.55,156.59,3931.0,153.3455,153.747,153.2868,153.3259,3931.0
2023-02-09 10:05:00,156.62,156.99,156.61,156.74,8973.0,153.3553,153.7176,153.3455,153.4728,8973.0
2023-02-09 10:10:00,156.8,157.19,156.71,157.19,6043.0,153.5316,153.9134,153.4434,153.9134,6043.0
2023-02-09 10:15:00,157.19,157.26,156.93,156.97,4200.0,153.9134,153.982,153.6589,153.698,4200.0
2023-02-09 10:20:00,157.03,157.25,156.83,157.16,6352.0,153.7568,153.9722,153.5609,153.8841,6352.0
2023-02-09 10:25:00,157.12,157.22,156.96,156.96,2094.0,153.8449,153.9428,153.6882,153.6882,2094.0
2023-02-09 10:30:00,157.07,157.56,157.03,157.45,20253.0,153.7959,154.2757,153.7568,154.168,20253.0
2023-02-09 10:35:00,157.42,157.6,157.38,157.4,6341.0,154.1386,154.3149,154.0995,154.1191,6341.0
2023-02-09 10:40:00,157.37,157.37,157.13,157.15,4302.0,154.0897,154.0897,153.8547,153.8743,4302.0
2023-02-09 10:45:00,157.26,157.53,157.19,157.19,5103.0,153.982,154.2463,153.9134,153.9134,5103.0
2023-02-09 10:50:00,157.19,157.27,156.97,156.98,1407.0,153.9134,153.9918,153.698,153.7078,1407.0
2023-02-09 10:55:00,157.09,157.16,156.92,156.93,3225.0,153.8155,153.8841,153.6491,153.6589,3225.0
2023-02-09 11:00:00,156.86,156.86,156.45,156.45,1828.0,153.5903,153.5903,153.1889,153.1889,1828.0
2023-02-09 11:05:00,156.64,157.06,156.51,156.76,22298.0,153.3749,153.7861,153.2476,153.4924,22298.0
2023-02-09 11:10:00,156.86,156.87,156.72,156.82,2757.0,153.5903,153.6001,153.4532,153.5511,2757.0
2023-02-09 11:15:00,156.81,156.83,156.67,156.77,5370.0,153.5414,153.5609,153.4043,153.5022,5370.0
2023-02-09 11:20:00,156.82,156.86,156.7,156.73,1778.0,153.5511,153.5903,153.4336,153.463,1778.0
2023-02-09 11:25:00,156.82,156.82,156.63,156.71,8726.0,153.5511,153.5511,153.3651,153.4434,8726.0
2023-02-09 11:30:00,156.68,156.78,156.54,156.54,1662.0,153.4141,153.512,153.277,153.277,1662.0
2023-02-09 11:35:00,156.53,156.65,156.42,156.46,5746.0,153.2672,153.3847,153.1595,153.1986,5746.0
2023-02-09 11:40:00,156.46,156.55,156.32,156.41,5153.0,153.1986,153.2868,153.0616,153.1497,5153.0
2023-02-09 11:45:00,156.48,156.65,156.48,156.54,2537.0,153.2182,153.3847,153.2182,153.277,2537.0
2023-02-09 11:50:00,156.65,156.65,156.44,156.56,9078.0,153.3847,153.3847,153.1791,153.2966,9078.0
2023-02-09 11:55:00,156.69,156.7,156.43,156.49,17445.0,153.4239,153.4336,153.1693,153.228,17445.0
2023-02-09 12:00:00,156.56,156.61,156.44,156.47,6183.0,153.2966,153.3455,153.1791,153.2084,6183.0
2023-02-09 12:05:00,156.43,156.53,156.4,156.46,1177.0,153.1693,153.2672,153.1399,153.1986,1177.0
2023-02-09 12:10:00,156.46,156.49,156.46,156.49,922.0,153.1986,153.228,153.1986,153.228,922.0
2023-02-09 12:15:00,156.43,156.43,156.29,156.43,2563.0,153.1693,153.1693,153.0322,153.1693,2563.0
2023-02-09 12:20:00,156.33,156.51,156.27,156.5,1787.0,153.0714,153.2476,153.0126,153.2378,1787.0
2023-02-09 12:25:00,156.49,156.53,156.37,156.38,2499.0,153.228,153.2672,153.1105,153.1203,2499.0
2023-02-09 12:30:00,156.31,156.33,156.05,156.05,3186.0,153.0518,153.0714,152.7972,152.7972,3186.0
2023-02-09 12:35:00,156.09,156.13,156.04,156.13,800.0,152.8364,152.8755,152.7874,152.8755,800.0
2023-02-09 12:40:00,156.12,156.17,156.09,156.09,2521.0,152.8657,152.9147,152.8364,152.8364,2521.0
2023-02-09 12:45:00,156.09,156.2,156.09,156.2,980.0,152.8364,152.9441,152.8364,152.9441,980.0
2023-02-09 12:50:00,156.16,156.16,155.85,155.92,3914.0,152.9049,152.9049,152.6014,152.6699,3914.0
2023-02-09 12:55:00,155.93,156.17,155.9,156.08,49494.0,152.6797,152.9147,152.6503,152.8266,49494.0
2023-02-09 13:00:00,156.08,156.09,155.76,155.92,3706.0,152.8266,152.8364,152.5132,152.6699,3706.0
2023-02-09 13:05:00,155.89,155.95,155.82,155.87,2618.0,152.6405,152.6993,152.572,152.6209,2618.0
2023-02-09 13:10:00,155.87,156.02,155.67,155.67,7959.0,152.6209,152.7678,152.4251,152.4251,7959.0
2023-02-09 13:15:00,155.7,155.76,155.51,155.65,2456.0,152.4545,152.5132,152.2685,152.4055,2456.0
2023-02-09 13:20:00,155.65,155.68,155.54,155.68,1025.0,152.4055,152.4349,152.2978,152.4349,1025.0
2023-02-09 13:25:00,155.8,155.87,155.67,155.76,4044.0,152.5524,152.6209,152.4251,152.5132,4044.0
2023-02-09 13:30:00,155.74,155.83,155.69,155.76,1904.0,152.4937,152.5818,152.4447,152.5132,1904.0
2023-02-09 13:35:00,155.93,155.93,155.67,155.79,3207.0,152.6797,152.6797,152.4251,152.5426,3207.0
2023-02-09 13:40:00,155.82,155.85,155.72,155.83,4909.0,152.572,152.6014,152.4741,152.5818,4909.0
2023-02-09 13:45:00,155.84,155.87,155.73,155.81,3367.0,152.5916,152.6209,152.4839,152.5622,3367.0
2023-02-09 13:50:00,155.88,155.92,155.8,155.8,2008.0,152.6307,152.6699,152.5524,152.5524,2008.0
2023-02-09 13:55:00,155.86,155.87,155.73,155.73,1393.0,152.6112,152.6209,152.4839,152.4839,1393.0
2023-02-09 14:00:00,155.82,155.82,155.57,155.57,4877.0,152.572,152.572,152.3272,152.3272,4877.0
2023-02-09 14:05:00,155.5,155.74,155.5,155.69,9578.0,152.2587,152.4937,152.2587,152.4447,9578.0
2023-02-09 14:10:00,155.72,155.72,155.64,155.71,3841.0,152.4741,152.4741,152.3957,152.4643,3841.0
2023-02-09 14:15:00,155.71,155.74,155.66,155.67,13934.0,152.4643,152.4937,152.4153,152.4251,13934.0
2023-02-09 14:20:00,155.74,155.74,155.62,155.69,9001.0,152.4937,152.4937,152.3762,152.4447,9001.0
2023-02-09 14:25:00,155.68,155.77,155.68,155.77,3060.0,152.4349,152.523,152.4349,152.523,3060.0
2023-02-09 14:30:00,155.75,155.79,155.66,155.67,6203.0,152.5034,152.5426,152.4153,152.4251,6203.0
2023-02-09 14:35:00,155.73,155.86,155.66,155.84,7229.0,152.4839,152.6112,152.4153,152.5916,7229.0
2023-02-09 14:40:00,155.87,155.87,155.79,155.79,2272.0,152.6209,152.6209,152.5426,152.5426,2272.0
2023-02-09 14:45:00,155.83,155.83,155.68,155.77,3139.0,152.5818,152.5818,152.4349,152.523,3139.0
2023-02-09 14:50:00,155.76,155.76,155.61,155.62,1615.0,152.5132,152.5132,152.3664,152.3762,1615.0
2023-02-09 14:55:00,155.67,155.76,155.64,155.75,4012.0,152.4251,152.5132,152.3957,152.5034,4012.0
2023-02-09 15:00:00,155.77,155.84,155.66,155.75,10663.0,152.523,152.5916,152.4153,152.5034,10663.0
2023-02-09 15:05:00,155.79,155.8,155.65,155.75,3644.0,152.5426,152.5524,152.4055,152.5034,3644.0
2023-02-09 15:10:00,155.77,155.79,155.37,155.39,7969.0,152.523,152.5426,152.1314,152.151,7969.0
2023-02-09 15:15:00,155.39,155.39,155.21,155.23,4465.0,152.151,152.151,151.9747,151.9943,4465.0
2023-02-09 15:20:00,155.26,155.46,155.26,155.41,5186.0,152.0237,152.2195,152.0237,152.1705,5186.0
2023-02-09 15:25:00,155.42,155.46,155.31,155.32,5977.0,152.1803,152.2195,152.0726,152.0824,5977.0
2023-02-09 15:30:00,155.35,155.37,155.11,155.11,10741.0,152.1118,152.1314,151.8768,151.8768,10741.0
2023-02-09 15:35:00,155.09,155.55,155.05,155.51,32824.0,151.8572,152.3076,151.818,152.2685,32824.0
2023-02-09 15:40:00,155.46,155.75,155.46,155.75,15413.0,152.2195,152.5034,152.2195,152.5034,15413.0
2023-02-09 15:45:00,155.74,155.82,155.57,155.67,11588.0,152.4937,152.572,152.3272,152.4251,11588.0
2023-02-09 15:50:00,155.7,155.82,155.54,155.6,21212.0,152.4545,152.572,152.2978,152.3566,21212.0
2023-02-09 15:55:00,155.56,155.56,154.95,155.01,60201.0,152.3174,152.3174,151.7201,151.7789,60201.0
2023-02-10 09:30:00,155.73,156.39,155.44,155.94,18718.0,152.4839,153.1301,152.1999,152.6895,18718.0
2023-02-10 09:35:00,156.12,156.28,155.91,156.28,5308.0,152.8657,153.0224,152.6601,153.0224,5308.0
2023-02-10 09:40:00,156.42,156.83,156.28,156.67,7795.0,153.1595,153.5609,153.0224,153.4043,7795.0
2023-02-10 09:45:00,156.7,156.81,156.53,156.62,2760.0,153.4336,153.5414,153.2672,153.3553,2760.0
2023-02-10 09:50:00,156.56,157.01,156.55,156.87,6847.0,153.2966,153.7372,153.2868,153.6001,6847.0
2023-02-10 09:55:00,156.94,157.47,156.9,157.4,7345.0,153.6686,154.1876,153.6295,154.1191,7345.0
2023-02-10 10:00:00,157.32,157.77,157.28,157.77,14988.0,154.0407,154.4813,154.0016,154.4813,14988.0
2023-02-10 10:05:00,157.78,158.23,157.71,157.88,6625.0,154.4911,154.9318,154.4226,154.589,6625.0
2023-02-10 10:10:00,158.02,158.11,157.67,157.93,12577.0,154.7261,154.8143,154.3834,154.638,12577.0
2023-02-10 10:15:00,158.0,158.4,158.0,158.01,14816.0,154.7065,155.0982,154.7065,154.7163,14816.0
2023-02-10 10:20:00,158.06,158.09,157.83,158.08,9014.0,154.7653,154.7947,154.5401,154.7849,9014.0
2023-02-10 10:25:00,157.99,158.25,157.98,158.18,21897.0,154.6968,154.9513,154.687,154.8828,21897.0
2023-02-10 10:30:00,158.14,158.18,157.97,158.07,3800.0,154.8436,154.8828,154.6772,154.7751,3800.0
2023-02-10 10:35:00,158.11,158.16,157.81,158.1,5490.0,154.8143,154.8632,154.5205,154.8045,5490.0
2023-02-10 10:40:00,158.08,158.12,157.84,158.12,17105.0,154.7849,154.824,154.5499,154.824,17105.0
2023-02-10 10:45:00,158.12,158.13,157.93,157.96,10266.0,154.824,154.8338,154.638,154.6674,10266.0
2023-02-10 10:50:00,157.96,158.27,157.85,158.27,7584.0,154.6674,154.9709,154.5597,154.9709,7584.0
2023-02-10 10:55:00,158.31,158.48,158.26,158.43,3967.0,155.0101,155.1765,154.9611,155.1276,3967.0
2023-02-10 11:00:00,158.5,158.78,158.42,158.72,6437.0,155.1961,155.4703,155.1178,155.4115,6437.0
2023-02-10 11:05:00,158.77,159.07,158.73,158.98,17778.0,155.4605,155.7542,155.4213,155.6661,17778.0
2023-02-10 11:10:00,159.0,159.12,158.76,158.91,10000.0,155.6857,155.8032,155.4507,155.5976,10000.0
2023-02-10 11:15:00,158.91,158.96,158.69,158.96,9680.0,155.5976,155.6465,155.3822,155.6465,9680.0
2023-02-10 11:20:00,158.97,159.05,158.86,158.97,8288.0,155.6563,155.7347,155.5486,155.6563,8288.0
2023-02-10 11:25:00,158.97,159.02,158.87,158.91,7007.0,155.6563,155.7053,155.5584,155.5976,7007.0
2023-02-10 11:30:00,158.94,158.94,158.8,158.8,4277.0,155.627,155.627,155.4899,155.4899,4277.0
2023-02-10 11:35:00,158.8,159.07,158.7,159.07,3398.0,155.4899,155.7542,155.392,155.7542,3398.0
2023-02-10 11:40:00,159.12,159.12,158.88,158.88,3317.0,155.8032,155.8032,155.5682,155.5682,3317.0
2023-02-10 11:45:00,158.84,158.9,158.65,158.65,2151.0,155.529,155.5878,155.343,155.343,2151.0
2023-02-10 11:50:00,158.66,158.78,158.59,158.66,3483.0,155.3528,155.4703,155.2842,155.3528,3483.0
2023-02-10 11:55:00,158.71,158.8,158.68,158.7,7207.0,155.4017,155.4899,155.3724,155.392,7207.0
2023-02-10 12:00:00,158.65,158.73,158.62,158.64,2298.0,155.343,155.4213,155.3136,155.3332,2298.0
2023-02-10 12:05:00,158.68,158.93,158.68,158.87,3300.0,155.3724,155.6172,155.3724,155.5584,3300.0
2023-02-10 12:10:00,158.8,158.82,158.58,158.63,3846.0,155.4899,155.5095,155.2745,155.3234,3846.0
2023-02-10 12:15:00,158.65,158.66,158.55,158.56,2387.0,155.343,155.3528,155.2451,155.2549,2387.0
2023-02-10 12:20:00,158.48,158.85,158.48,158.8,2464.0,155.1765,155.5388,155.1765,155.4899,2464.0
2023-02-10 12:25:00,158.75,158.77,158.4,158.43,5751.0,155.4409,155.4605,155.0982,155.1276,5751.0
2023-02-10 12:30:00,158.37,158.8,158.37,158.76,4436.0,155.0688,155.4899,155.0688,155.4507,4436.0
2023-02-10 12:35:00,158.74,158.81,158.51,158.51,2134.0,155.4311,155.4997,155.2059,155.2059,2134.0
2023-02-10 12:40:00,158.52,158.57,158.43,158.46,2599.0,155.2157,155.2647,155.1276,155.157,2599.0
2023-02-10 12:45:00,158.52,158.61,158.46,158.54,4208.0,155.2157,155.3038,155.157,155.2353,4208.0
2023-02-10 12:50:00,158.53,158.54,158.39,158.43,2360.0,155.2255,155.2353,155.0884,155.1276,2360.0
2023-02-10 12:55:00,158.47,158.54,158.38,158.38,3309.0,155.1668,155.2353,155.0786,155.0786,3309.0
2023-02-10 13:00:00,158.43,158.59,158.42,158.59,15147.0,155.1276,155.2842,155.1178,155.2842,15147.0
2023-02-10 13:05:00,158.68,158.69,158.46,158.5,3458.0,155.3724,155.3822,155.157,155.1961,3458.0
2023-02-10 13:10:00,158.5,158.77,158.5,158.67,13717.0,155.1961,155.4605,155.1961,155.3626,13717.0
2023-02-10 13:15:00,158.65,158.87,158.64,158.86,16311.0,155.343,155.5584,155.3332,155.5486,16311.0
2023-02-10 13:20:00,158.85,158.91,158.68,158.69,12434.0,155.5388,155.5976,155.3724,155.3822,12434.0
2023-02-10 13:25:00,158.71,158.89,158.63,158.72,17150.0,155.4017,155.578,155.3234,155.4115,17150.0
2023-02-10 13:30:00,158.69,158.7,158.48,158.63,16422.0,155.3822,155.392,155.1765,155.3234,16422.0
2023-02-10 13:35:00,158.62,158.75,158.61,158.71,4347.0,155.3136,155.4409,155.3038,155.4017,4347.0
2023-02-10 13:40:00,158.74,158.76,158.52,158.53,8023.0,155.4311,155.4507,155.2157,155.2255,8023.0
2023-02-10 13:45:00,158.56,158.8,158.55,158.74,7960.0,155.2549,155.4899,155.2451,155.4311,7960.0
2023-02-10 13:50:00,158.74,158.77,158.64,158.7,5562.0,155.4311,155.4605,155.3332,155.392,5562.0
2023-02-10 13:55:00,158.72,158.72,158.63,158.67,1075.0,155.4115,155.4115,155.3234,155.3626,1075.0
2023-02-10 14:00:00,158.63,158.73,158.57,158.58,10286.0,155.3234,155.4213,155.2647,155.2745,10286.0
2023-02-10 14:05:00,158.58,158.67,158.57,158.63,12374.0,155.2745,155.3626,155.2647,155.3234,12374.0
2023-02-10 14:10:00,158.64,158.68,158.59,158.59,12056.0,155.3332,155.3724,155.2842,155.2842,12056.0
2023-02-10 14:15:00,158.58,158.69,158.56,158.64,9139.0,155.2745,155.3822,155.2549,155.3332,9139.0
2023-02-10 14:20:00,158.63,158.72,158.53,158.54,8267.0,155.3234,155.4115,155.2255,155.2353,8267.0
2023-02-10 14:25:00,158.52,158.57,158.37,158.41,4654.0,155.2157,155.2647,155.0688,155.108,4654.0
2023-02-10 14:30:00,158.42,158.71,158.38,158.66,18613.0,155.1178,155.4017,155.0786,155.3528,18613.0
2023-02-10 14:35:00,158.69,158.69,158.52,158.52,3938.0,155.3822,155.3822,155.2157,155.2157,3938.0
2023-02-10 14:40:00,158.54,158.57,158.41,158.51,3609.0,155.2353,155.2647,155.108,155.2059,3609.0
2023-02-10 14:45:00,158.53,158.62,158.5,158.56,5685.0,155.2255,155.3136,155.1961,155.2549,5685.0
2023-02-10 14:50:00,158.55,158.7,158.43,158.46,14379.0,155.2451,155.392,155.1276,155.157,14379.0
2023-02-10 14:55:00,158.46,158.62,158.46,158.53,8818.0,155.157,155.3136,155.157,155.2255,8818.0
2023-02-10 15:00:00,158.55,158.62,158.51,158.52,6196.0,155.2451,155.3136,155.2059,155.2157,6196.0
2023-02-10 15:05:00,158.52,158.72,158.49,158.72,16749.0,155.2157,155.4115,155.1863,155.4115,16749.0
2023-02-10 15:10:00,158.65,158.72,158.54,158.59,21425.0,155.343,155.4115,155.2353,155.2842,21425.0
2023-02-10 15:15:00,158.61,158.63,158.43,158.47,17246.0,155.3038,155.3234,155.1276,155.1668,17246.0
2023-02-10 15:20:00,158.47,158.58,158.47,158.58,14523.0,155.1668,155.2745,155.1668,155.2745,14523.0
2023-02-10 15:25:00,158.57,158.63,158.47,158.55,12760.0,155.2647,155.3234,155.1668,155.2451,12760.0
2023-02-10 15:30:00,158.58,158.78,158.57,158.78,19489.0,155.2745,155.4703,155.2647,155.4703,19489.0
2023-02-10 15:35:00,158.76,159.0,158.69,158.93,21530.0,155.4507,155.6857,155.3822,155.6172,21530.0
2023-02-10 15:40:00,158.91,159.09,158.91,158.96,20052.0,155.5976,155.7738,155.5976,155.6465,20052.0
2023-02-10 15:45:00,158.93,159.14,158.71,158.71,17992.0,155.6172,155.8228,155.4017,155.4017,17992.0
2023-02-10 15:50:00,158.73,159.08,158.73,158.96,19460.0,155.4213,155.764,155.4213,155.6465,19460.0
2023-02-10 15:55:00,158.94,159.19,158.78,159.17,70714.0,155.627,155.8717,155.4703,155.8522,70714.0
2023-02-13 09:30:00,158.89,159.92,158.64,158.72,16679.0,155.578,156.5865,155.3332,155.4115,16679.0
2023-02-13 09:35:00,158.81,159.34,158.8,159.11,3096.0,155.4997,156.0186,155.4899,155.7934,3096.0
2023-02-13 09:40:00,158.95,159.05,158.58,158.78,6102.0,155.6367,155.7347,155.2745,155.4703,6102.0
2023-02-13 09:45:00,158.7,158.78,158.23,158.43,45846.0,155.392,155.4703,154.9318,155.1276,45846.0
2023-02-13 09:50:00,158.44,158.7,158.37,158.5,7525.0,155.1374,155.392,155.0688,155.1961,7525.0
2023-02-13 09:55:00,158.43,158.62,158.32,158.36,3069.0,155.1276,155.3136,155.0199,155.059,3069.0
2023-02-13 10:00:00,158.51,159.22,158.51,159.09,6252.0,155.2059,155.9011,155.2059,155.7738,6252.0
2023-02-13 10:05:00,159.09,159.74,158.99,159.58,7792.0,155.7738,156.4103,155.6759,156.2536,7792.0
2023-02-13 10:10:00,159.67,159.71,159.3,159.43,5549.0,156.3417,156.3809,155.9794,156.1067,5549.0
2023-02-13 10:15:00,159.44,159.66,159.23,159.5,6750.0,156.1165,156.3319,155.9109,156.1753,6750.0
2023-02-13 10:20:00,159.27,159.32,159.17,159.29,3693.0,155.9501,155.999,155.8522,155.9697,3693.0
2023-02-13 10:25:00,159.33,159.53,159.24,159.45,4715.0,156.0088,156.2047,155.9207,156.1263,4715.0
2023-02-13 10:30:00,159.39,159.59,159.23,159.23,11739.0,156.0676,156.2634,155.9109,155.9109,11739.0
2023-02-13 10:35:00,159.23,159.45,159.1,159.37,4986.0,155.9109,156.1263,155.7836,156.048,4986.0
2023-02-13 10:40:00,159.34,159.37,158.7,158.75,12129.0,156.0186,156.048,155.392,155.4409,12129.0
2023-02-13 10:45:00,158.75,158.96,158.75,158.96,8480.0,155.4409,155.6465,155.4409,155.6465,8480.0
2023-02-13 10:50:00,158.91,159.19,158.85,159.12,7426.0,155.5976,155.8717,155.5388,155.8032,7426.0
2023-02-13 10:55:00,159.17,159.34,158.97,159.02,4610.0,155.8522,156.0186,155.6563,155.7053,4610.0
2023-02-13 11:00:00,158.9,158.96,158.71,158.92,7336.0,155.5878,155.6465,155.4017,155.6074,7336.0
2023-02-13 11:05:00,158.94,159.07,158.82,158.89,4377.0,155.627,155.7542,155.5095,155.578,4377.0
2023-02-13 11:10:00,158.83,158.93,158.63,158.78,5716.0,155.5192,155.6172,155.3234,155.4703,5716.0
2023-02-13 11:15:00,158.78,158.84,158.55,158.58,21478.0,155.4703,155.529,155.2451,155.2745,21478.0
2023-02-13 11:20:00,158.53,158.68,158.42,158.58,11271.0,155.2255,155.3724,155.1178,155.2745,11271.0
2023-02-13 11:25:00,158.6,158.6,158.52,158.57,4254.0,155.294,155.294,155.2157,155.2647,4254.0
2023-02-13 11:30:00,158.63,158.78,158.53,158.57,9457.0,155.3234,155.4703,155.2255,155.2647,9457.0
2023-02-13 11:35:00,158.57,158.64,158.53,158.56,12905.0,155.2647,155.3332,155.2255,155.2549,12905.0
2023-02-13 11:40:00,158.57,158.78,158.56,158.73,7127.0,155.2647,155.4703,155.2549,155.4213,7127.0
2023-02-13 11:45:00,158.71,158.86,158.68,158.83,5735.0,155.4017,155.5486,155.3724,155.5192,5735.0
2023-02-13 11:50:00,158.85,158.95,158.74,158.78,7038.0,155.5388,155.6367,155.4311,155.4703,7038.0
2023-02-13 11:55:00,158.74,158.87,158.66,158.84,5507.0,155.4311,155.5584,155.3528,155.529,5507.0
2023-02-13 12:00:00,158.85,158.85,158.59,158.59,2100.0,155.5388,155.5388,155.2842,155.2842,2100.0
2023-02-13 12:05:00,158.58,158.76,158.58,158.6,4762.0,155.2745,155.4507,155.2745,155.294,4762.0
2023-02-13 12:10:00,158.61,158.68,158.54,158.64,6727.0,155.3038,155.3724,155.2353,155.3332,6727.0
2023-02-13 12:15:00,158.66,158.79,158.63,158.65,7915.0,155.3528,155.4801,155.3234,155.343,7915.0
2023-02-13 12:20:00,158.66,158.75,158.66,158.73,3855.0,155.3528,155.4409,155.3528,155.4213,3855.0
2023-02-13 12:25:00,158.7,158.74,158.68,158.68,2600.0,155.392,155.4311,155.3724,155.3724,2600.0
2023-02-13 12:30:00,158.67,158.67,158.5,158.61,7358.0,155.3626,155.3626,155.1961,155.3038,7358.0
2023-02-13 12:35:00,158.63,158.65,158.58,158.59,6213.0,155.3234,155.343,155.2745,155.2842,6213.0
2023-02-13 12:40:00,158.55,158.59,158.42,158.47,3301.0,155.2451,155.2842,155.1178,155.1668,3301.0
2023-02-13 12:45:00,158.47,158.65,158.47,158.65,7668.0,155.1668,155.343,155.1668,155.343,7668.0
2023-02-13 12:50:00,158.67,158.68,158.46,158.58,10162.0,155.3626,155.3724,155.157,155.2745,10162.0
2023-02-13 12:55:00,158.6,158.71,158.52,158.6,6358.0,155.294,155.4017,155.2157,155.294,6358.0
2023-02-13 13:00:00,158.61,158.78,158.6,158.75,7404.0,155.3038,155.4703,155.294,155.4409,7404.0
2023-02-13 13:05:00,158.74,158.74,158.6,158.72,6067.0,155.4311,155.4311,155.294,155.4115,6067.0
2023-02-13 13:10:00,158.69,158.69,158.52,158.53,4812.0,155.3822,155.3822,155.2157,155.2255,4812.0
2023-02-13 13:15:00,158.51,158.63,158.45,158.53,3882.0,155.2059,155.3234,155.1472,155.2255,3882.0
2023-02-13 13:20:00,158.52,158.59,158.42,158.59,6521.0,155.2157,155.2842,155.1178,155.2842,6521.0
2023-02-13 13:25:00,158.52,158.61,158.44,158.59,6192.0,155.2157,155.3038,155.1374,155.2842,6192.0
2023-02-13 13:30:00,158.6,158.68,158.57,158.6,7300.0,155.294,155.3724,155.2647,155.294,7300.0
2023-02-13 13:35:00,158.59,158.72,158.59,158.69,6601.0,155.2842,155.4115,155.2842,155.3822,6601.0
2023-02-13 13:40:00,158.66,158.77,158.59,158.77,5895.0,155.3528,155.4605,155.2842,155.4605,5895.0
2023-02-13 13:45:00,158.74,158.8,158.65,158.69,6287.0,155.4311,155.4899,155.343,155.3822,6287.0
2023-02-13 13:50:00,158.66,158.67,158.59,158.64,4495.0,155.3528,155.3626,155.2842,155.3332,4495.0
2023-02-13 13:55:00,158.65,158.69,158.57,158.61,7470.0,155.343,155.3822,155.2647,155.3038,7470.0
2023-02-13 14:00:00,158.62,158.69,158.59,158.67,6399.0,155.3136,155.3822,155.2842,155.3626,6399.0
2023-02-13 14:05:00,158.67,158.77,158.61,158.65,5597.0,155.3626,155.4605,155.3038,155.343,5597.0
2023-02-13 14:10:00,158.59,158.7,158.58,158.68,6167.0,155.2842,155.392,155.2745,155.3724,6167.0
2023-02-13 14:15:00,158.7,158.82,158.64,158.64,11188.0,155.392,155.5095,155.3332,155.3332,11188.0
2023-02-13 14:20:00,158.7,158.81,158.66,158.67,5543.0,155.392,155.4997,155.3528,155.3626,5543.0
2023-02-13 14:25:00,158.6,158.66,158.52,158.63,13398.0,155.294,155.3528,155.2157,155.3234,13398.0
2023-02-13 14:30:00,158.63,158.78,158.63,158.75,7610.0,155.3234,155.4703,155.3234,155.4409,7610.0
2023-02-13 14:35:00,158.72,158.81,158.68,158.68,5830.0,155.4115,155.4997,155.3724,155.3724,5830.0
2023-02-13 14:40:00,158.67,158.7,158.56,158.68,5903.0,155.3626,155.392,155.2549,155.3724,5903.0
2023-02-13 14:45:00,158.68,158.73,158.5,158.56,7448.0,155.3724,155.4213,155.1961,155.2549,7448.0
2023-02-13 14:50:00,158.52,158.69,158.51,158.63,5472.0,155.2157,155.3822,155.2059,155.3234,5472.0
2023-02-13 14:55:00,158.59,158.65,158.58,158.62,6979.0,155.2842,155.343,155.2745,155.3136,6979.0
2023-02-13 15:00:00,158.56,158.69,158.46,158.48,16856.0,155.2549,155.3822,155.157,155.1765,16856.0
2023-02-13 15:05:00,158.48,158.6,158.4,158.59,10745.0,155.1765,155.294,155.0982,155.2842,10745.0
2023-02-13 15:10:00,158.55,158.61,158.48,158.5,7074.0,155.2451,155.3038,155.1765,155.1961,7074.0
2023-02-13 15:15:00,158.5,158.61,158.46,158.5,6376.0,155.1961,155.3038,155.157,155.1961,6376.0
2023-02-13 15:20:00,158.47,158.6,158.47,158.56,9043.0,155.1668,155.294,155.1668,155.2549,9043.0
2023-02-13 15:25:00,158.58,158.74,158.51,158.58,11645.0,155.2745,155.4311,155.2059,155.2745,11645.0
2023-02-13 15:30:00,158.56,158.74,158.52,158.62,10893.0,155.2549,155.4311,155.2157,155.3136,10893.0
2023-02-13 15:35:00,158.59,158.68,158.56,158.59,8238.0,155.2842,155.3724,155.2549,155.2842,8238.0
2023-02-13 15:40:00,158.62,158.63,158.42,158.43,11098.0,155.3136,155.3234,155.1178,155.1276,11098.0
2023-02-13 15:45:00,158.44,158.52,158.38,158.43,17705.0,155.1374,155.2157,155.0786,155.1276,17705.0
2023-02-13 15:50:00,158.47,158.53,158.15,158.5,30477.0,155.1668,155.2255,154.8534,155.1961,30477.0
2023-02-13 15:55:00,158.5,158.68,158.39,158.68,56013.0,155.1961,155.3724,155.0884,155.3724,56013.0
2023-02-14 09:30:00,159.28,160.0,159.09,159.96,37870.0,155.9599,156.6649,155.7738,156.6257,37870.0
2023-02-14 09:35:00,159.93,160.04,159.57,159.66,9634.0,156.5963,156.704,156.2438,156.3319,9634.0
2023-02-14 09:40:00,159.72,159.72,159.27,159.71,11843.0,156.3907,156.3907,155.9501,156.3809,11843.0
2023-02-14 09:45:00,159.51,160.11,159.31,159.91,12860.0,156.1851,156.7726,155.9892,156.5767,12860.0
2023-02-14 09:50:00,159.72,160.23,159.72,159.96,7663.0,156.3907,156.8901,156.3907,156.6257,7663.0
2023-02-14 09:55:00,159.86,160.17,159.59,159.59,3052.0,156.5278,156.8313,156.2634,156.2634,3052.0
2023-02-14 10:00:00,159.46,159.66,159.44,159.65,2434.0,156.1361,156.3319,156.1165,156.3222,2434.0
2023-02-14 10:05:00,159.68,159.75,159.61,159.65,1713.0,156.3515,156.4201,156.283,156.3222,1713.0
2023-02-14 10:10:00,159.73,159.83,159.5,159.74,10409.0,156.4005,156.4984,156.1753,156.4103,10409.0
2023-02-14 10:15:00,159.75,159.79,159.45,159.58,4691.0,156.4201,156.4592,156.1263,156.2536,4691.0
2023-02-14 10:20:00,159.51,159.82,159.4,159.53,3288.0,156.1851,156.4886,156.0774,156.2047,3288.0
2023-02-14 10:25:00,159.51,159.51,159.3,159.3,3639.0,156.1851,156.1851,155.9794,155.9794,3639.0
2023-02-14 10:30:00,159.28,159.54,159.28,159.45,4559.0,155.9599,156.2144,155.9599,156.1263,4559.0
2023-02-14 10:35:00,159.36,159.4,159.03,159.09,5879.0,156.0382,156.0774,155.7151,155.7738,5879.0
2023-02-14 10:40:00,159.03,159.26,159.03,159.26,5982.0,155.7151,155.9403,155.7151,155.9403,5982.0
2023-02-14 10:45:00,159.2,159.33,159.1,159.27,3314.0,155.8815,156.0088,155.7836,155.9501,3314.0
2023-02-14 10:50:00,159.22,159.22,158.99,158.99,7836.0,155.9011,155.9011,155.6759,155.6759,7836.0
2023-02-14 10:55:00,159.02,159.12,158.96,159.12,3810.0,155.7053,155.8032,155.6465,155.8032,3810.0
2023-02-14 11:00:00,159.03,159.18,159.03,159.09,1875.0,155.7151,155.862,155.7151,155.7738,1875.0
2023-02-14 11:05:00,159.18,159.24,159.14,159.18,5145.0,155.862,155.9207,155.8228,155.862,5145.0
2023-02-14 11:10:00,159.15,159.21,159.06,159.06,5126.0,155.8326,155.8913,155.7445,155.7445,5126.0
2023-02-14 11:15:00,159.03,159.19,159.02,159.18,1630.0,155.7151,155.8717,155.7053,155.862,1630.0
2023-02-14 11:20:00,159.13,159.13,158.74,158.74,3369.0,155.813,155.813,155.4311,155.4311,3369.0
2023-02-14 11:25:00,158.7,158.77,158.15,158.15,8089.0,155.392,155.4605,154.8534,154.8534,8089.0
2023-02-14 11:30:00,158.04,158.09,157.72,157.83,4852.0,154.7457,154.7947,154.4324,154.5401,4852.0
2023-02-14 11:35:00,157.85,158.16,157.85,158.08,3525.0,154.5597,154.8632,154.5597,154.7849,3525.0
2023-02-14 11:40:00,158.04,158.08,157.91,158.02,2452.0,154.7457,154.7849,154.6184,154.7261,2452.0
2023-02-14 11:45:00,157.97,158.19,157.97,158.19,1926.0,154.6772,154.8926,154.6772,154.8926,1926.0
2023-02-14 11:50:00,158.07,158.07,157.87,157.98,1736.0,154.7751,154.7751,154.5793,154.687,1736.0
2023-02-14 11:55:00,158.0,158.03,157.87,157.97,2403.0,154.7065,154.7359,154.5793,154.6772,2403.0
2023-02-14 12:00:00,158.0,158.09,157.94,158.05,1180.0,154.7065,154.7947,154.6478,154.7555,1180.0
2023-02-14 12:05:00,158.08,158.15,158.08,158.15,1301.0,154.7849,154.8534,154.7849,154.8534,1301.0
2023-02-14 12:10:00,158.21,158.29,158.18,158.26,3246.0,154.9122,154.9905,154.8828,154.9611,3246.0
2023-02-14 12:15:00,158.26,158.29,158.16,158.24,1500.0,154.9611,154.9905,154.8632,154.9415,1500.0
2023-02-14 12:20:00,158.27,158.4,158.04,158.04,2663.0,154.9709,155.0982,154.7457,154.7457,2663.0
2023-02-14 12:25:00,158.03,158.27,158.03,158.24,3656.0,154.7359,154.9709,154.7359,154.9415,3656.0
2023-02-14 12:30:00,158.24,158.3,158.19,158.3,3169.0,154.9415,155.0003,154.8926,155.0003,3169.0
2023-02-14 12:35:00,158.22,158.28,158.07,158.09,2509.0,154.922,154.9807,154.7751,154.7947,2509.0
2023-02-14 12:40:00,157.9,157.9,157.68,157.74,2647.0,154.6086,154.6086,154.3932,154.452,2647.0
2023-02-14 12:45:00,157.72,157.96,157.69,157.96,4103.0,154.4324,154.6674,154.403,154.6674,4103.0
2023-02-14 12:50:00,157.89,157.89,157.63,157.69,1580.0,154.5988,154.5988,154.3443,154.403,1580.0
2023-02-14 12:55:00,157.65,157.72,157.58,157.7,1200.0,154.3638,154.4324,154.2953,154.4128,1200.0
2023-02-14 13:00:00,157.66,158.09,157.62,157.98,2819.0,154.3736,154.7947,154.3345,154.687,2819.0
2023-02-14 13:05:00,157.85,157.85,157.72,157.79,2744.0,154.5597,154.5597,154.4324,154.5009,2744.0
2023-02-14 13:10:00,157.79,157.86,157.71,157.8,2213.0,154.5009,154.5695,154.4226,154.5107,2213.0
2023-02-14 13:15:00,157.83,157.94,157.71,157.88,4307.0,154.5401,154.6478,154.4226,154.589,4307.0
2023-02-14 13:20:00,157.9,157.96,157.67,157.75,5435.0,154.6086,154.6674,154.3834,154.4618,5435.0
2023-02-14 13:25:00,157.7,157.7,157.53,157.57,2706.0,154.4128,154.4128,154.2463,154.2855,2706.0
2023-02-14 13:30:00,157.57,157.58,157.42,157.58,2813.0,154.2855,154.2953,154.1386,154.2953,2813.0
2023-02-14 13:35:00,157.56,157.57,157.36,157.36,2332.0,154.2757,154.2855,154.0799,154.0799,2332.0
2023-02-14 13:40:00,157.41,157.59,157.36,157.56,4550.0,154.1288,154.3051,154.0799,154.2757,4550.0
2023-02-14 13:45:00,157.56,157.68,157.41,157.42,3546.0,154.2757,154.3932,154.1288,154.1386,3546.0
2023-02-14 13:50:00,157.39,157.68,157.39,157.56,3373.0,154.1093,154.3932,154.1093,154.2757,3373.0
2023-02-14 13:55:00,157.5,157.5,157.45,157.5,1044.0,154.217,154.217,154.168,154.217,1044.0
2023-02-14 14:00:00,157.43,157.69,157.37,157.64,3437.0,154.1484,154.403,154.0897,154.3541,3437.0
2023-02-14 14:05:00,157.57,157.6,157.39,157.59,2200.0,154.2855,154.3149,154.1093,154.3051,2200.0
2023-02-14 14:10:00,157.57,157.69,157.56,157.56,3571.0,154.2855,154.403,154.2757,154.2757,3571.0
2023-02-14 14:15:00,157.64,157.81,157.62,157.63,3307.0,154.3541,154.5205,154.3345,154.3443,3307.0
2023-02-14 14:20:00,157.59,157.59,157.43,157.46,776.0,154.3051,154.3051,154.1484,154.1778,776.0
2023-02-14 14:25:00,157.38,157.43,157.0,157.0,8020.0,154.0995,154.1484,153.7274,153.7274,8020.0
2023-02-14 14:30:00,157.05,157.34,157.05,157.33,3257.0,153.7763,154.0603,153.7763,154.0505,3257.0
2023-02-14 14:35:00,157.44,157.44,157.32,157.32,2621.0,154.1582,154.1582,154.0407,154.0407,2621.0
2023-02-14 14:40:00,157.39,157.42,157.29,157.31,3273.0,154.1093,154.1386,154.0113,154.0309,3273.0
2023-02-14 14:45:00,157.29,157.43,157.27,157.39,2691.0,154.0113,154.1484,153.9918,154.1093,2691.0
2023-02-14 14:50:00,157.37,157.37,157.26,157.33,2427.0,154.0897,154.0897,153.982,154.0505,2427.0
2023-02-14 14:55:00,157.32,157.43,157.25,157.26,2926.0,154.0407,154.1484,153.9722,153.982,2926.0
2023-02-14 15:00:00,157.29,157.42,157.23,157.29,2404.0,154.0113,154.1386,153.9526,154.0113,2404.0
2023-02-14 15:05:00,157.26,157.41,157.13,157.36,5399.0,153.982,154.1288,153.8547,154.0799,5399.0
2023-02-14 15:10:00,157.33,157.52,157.28,157.52,4636.0,154.0505,154.2366,154.0016,154.2366,4636.0
2023-02-14 15:15:00,157.52,157.57,157.31,157.37,4914.0,154.2366,154.2855,154.0309,154.0897,4914.0
2023-02-14 15:20:00,157.43,157.65,157.41,157.6,5483.0,154.1484,154.3638,154.1288,154.3149,5483.0
2023-02-14 15:25:00,157.58,157.61,157.48,157.57,2945.0,154.2953,154.3247,154.1974,154.2855,2945.0
2023-02-14 15:30:00,157.53,157.67,157.42,157.57,6846.0,154.2463,154.3834,154.1386,154.2855,6846.0
2023-02-14 15:35:00,157.57,157.61,157.45,157.58,8002.0,154.2855,154.3247,154.168,154.2953,8002.0
2023-02-14 15:40:00,157.57,157.72,157.57,157.57,9742.0,154.2855,154.4324,154.2855,154.2855,9742.0
2023-02-14 15:45:00,157.58,157.72,157.53,157.67,13572.0,154.2953,154.4324,154.2463,154.3834,13572.0
2023-02-14 15:50:00,157.65,157.87,157.63,157.87,32971.0,154.3638,154.5793,154.3443,154.5793,32971.0
2023-02-14 15:55:00,157.85,157.85,157.24,157.28,118779.0,154.5597,154.5597,153.9624,154.0016,118779.0
2023-02-15 09:30:00,156.61,157.1,156.0,156.39,18288.0,153.3455,153.8253,152.7482,153.1301,18288.0
2023-02-15 09:35:00,156.77,156.93,156.47,156.89,3534.0,153.5022,153.6589,153.2084,153.6197,3534.0
2023-02-15 09:40:00,156.64,156.96,156.58,156.77,5548.0,153.3749,153.6882,153.3161,153.5022,5548.0
2023-02-15 09:45:00,156.61,156.61,156.3,156.31,1223.0,153.3455,153.3455,153.042,153.0518,1223.0
2023-02-15 09:50:00,156.32,156.53,156.14,156.24,7097.0,153.0616,153.2672,152.8853,152.9832,7097.0
2023-02-15 09:55:00,156.2,156.42,156.2,156.34,3475.0,152.9441,153.1595,152.9441,153.0811,3475.0
2023-02-15 10:00:00,156.24,156.72,156.19,156.67,2305.0,152.9832,153.4532,152.9343,153.4043,2305.0
2023-02-15 10:05:00,156.79,156.84,156.49,156.52,8076.0,153.5218,153.5707,153.228,153.2574,8076.0
2023-02-15 10:10:00,156.57,156.68,156.36,156.64,4914.0,153.3064,153.4141,153.1007,153.3749,4914.0
2023-02-15 10:15:00,156.58,156.85,156.48,156.68,3437.0,153.3161,153.5805,153.2182,153.4141,3437.0
2023-02-15 10:20:00,156.69,156.83,156.55,156.56,4446.0,153.4239,153.5609,153.2868,153.2966,4446.0
2023-02-15 10:25:00,156.65,156.68,156.57,156.68,4542.0,153.3847,153.4141,153.3064,153.4141,4542.0
2023-02-15 10:30:00,156.8,156.85,156.73,156.73,4845.0,153.5316,153.5805,153.463,153.463,4845.0
2023-02-15 10:35:00,156.68,156.79,156.58,156.78,8480.0,153.4141,153.5218,153.3161,153.512,8480.0
2023-02-15 10:40:00,156.83,156.83,156.64,156.69,11492.0,153.5609,153.5609,153.3749,153.4239,11492.0
2023-02-15 10:45:00,156.72,156.8,156.66,156.75,15609.0,153.4532,153.5316,153.3945,153.4826,15609.0
2023-02-15 10:50:00,156.74,156.9,156.73,156.9,3617.0,153.4728,153.6295,153.463,153.6295,3617.0
2023-02-15 10:55:00,156.9,157.08,156.86,156.91,9505.0,153.6295,153.8057,153.5903,153.6393,9505.0
2023-02-15 11:00:00,157.0,157.31,156.99,157.22,4432.0,153.7274,154.0309,153.7176,153.9428,4432.0
2023-02-15 11:05:00,157.31,157.55,157.31,157.4,3387.0,154.0309,154.2659,154.0309,154.1191,3387.0
2023-02-15 11:10:00,157.39,157.6,157.38,157.56,3334.0,154.1093,154.3149,154.0995,154.2757,3334.0
2023-02-15 11:15:00,157.62,157.62,157.44,157.44,1200.0,154.3345,154.3345,154.1582,154.1582,1200.0
2023-02-15 11:20:00,157.43,157.46,157.33,157.43,3684.0,154.1484,154.1778,154.0505,154.1484,3684.0
2023-02-15 11:25:00,157.44,157.49,157.35,157.49,3829.0,154.1582,154.2072,154.0701,154.2072,3829.0
2023-02-15 11:30:00,157.45,157.45,157.23,157.24,3545.0,154.168,154.168,153.9526,153.9624,3545.0
2023-02-15 11:35:00,157.15,157.29,157.15,157.29,2700.0,153.8743,154.0113,153.8743,154.0113,2700.0
2023-02-15 11:40:00,157.3,157.36,157.1,157.28,4209.0,154.0211,154.0799,153.8253,154.0016,4209.0
2023-02-15 11:45:00,157.28,157.54,157.24,157.53,4217.0,154.0016,154.2561,153.9624,154.2463,4217.0
2023-02-15 11:50:00,157.49,157.56,157.34,157.38,1796.0,154.2072,154.2757,154.0603,154.0995,1796.0
2023-02-15 11:55:00,157.44,157.58,157.37,157.55,2040.0,154.1582,154.2953,154.0897,154.2659,2040.0
2023-02-15 12:00:00,157.47,157.48,157.24,157.28,2350.0,154.1876,154.1974,153.9624,154.0016,2350.0
2023-02-15 12:05:00,157.31,157.41,157.28,157.36,2176.0,154.0309,154.1288,154.0016,154.0799,2176.0
2023-02-15 12:10:00,157.42,157.49,157.22,157.22,2804.0,154.1386,154.2072,153.9428,153.9428,2804.0
2023-02-15 12:15:00,157.24,157.27,157.15,157.16,2622.0,153.9624,153.9918,153.8743,153.8841,2622.0
2023-02-15 12:20:00,157.08,157.31,157.07,157.18,8260.0,153.8057,154.0309,153.7959,153.9036,8260.0
2023-02-15 12:25:00,157.24,157.24,157.07,157.14,3798.0,153.9624,153.9624,153.7959,153.8645,3798.0
2023-02-15 12:30:00,157.16,157.24,157.05,157.06,3132.0,153.8841,153.9624,153.7763,153.7861,3132.0
2023-02-15 12:35:00,157.13,157.16,157.08,157.11,1930.0,153.8547,153.8841,153.8057,153.8351,1930.0
2023-02-15 12:40:00,157.15,157.26,157.11,157.23,3176.0,153.8743,153.982,153.8351,153.9526,3176.0
2023-02-15 12:45:00,157.2,157.38,157.19,157.37,2630.0,153.9232,154.0995,153.9134,154.0897,2630.0
2023-02-15 12:50:00,157.27,157.49,157.27,157.44,6065.0,153.9918,154.2072,153.9918,154.1582,6065.0
2023-02-15 12:55:00,157.47,157.6,157.14,157.3,39059.0,154.1876,154.3149,153.8645,154.0211,39059.0
2023-02-15 13:00:00,157.3,157.55,157.28,157.53,10476.0,154.0211,154.2659,154.0016,154.2463,10476.0
2023-02-15 13:05:00,157.49,157.52,157.38,157.47,4128.0,154.2072,154.2366,154.0995,154.1876,4128.0
2023-02-15 13:10:00,157.46,157.46,157.33,157.4,2822.0,154.1778,154.1778,154.0505,154.1191,2822.0
2023-02-15 13:15:00,157.39,157.53,157.34,157.37,4753.0,154.1093,154.2463,154.0603,154.0897,4753.0
2023-02-15 13:20:00,157.43,157.47,157.41,157.46,2200.0,154.1484,154.1876,154.1288,154.1778,2200.0
2023-02-15 13:25:00,157.41,157.46,157.34,157.46,2610.0,154.1288,154.1778,154.0603,154.1778,2610.0
2023-02-15 13:30:00,157.5,157.54,157.49,157.53,1536.0,154.217,154.2561,154.2072,154.2463,1536.0
2023-02-15 13:35:00,157.54,157.61,157.42,157.61,5251.0,154.2561,154.3247,154.1386,154.3247,5251.0
2023-02-15 13:40:00,157.61,157.67,157.53,157.58,4966.0,154.3247,154.3834,154.2463,154.2953,4966.0
2023-02-15 13:45:00,157.57,157.64,157.35,157.51,2500.0,154.2855,154.3541,154.0701,154.2268,2500.0
2023-02-15 13:50:00,157.53,157.67,157.45,157.51,5720.0,154.2463,154.3834,154.168,154.2268,5720.0
2023-02-15 13:55:00,157.51,157.67,157.51,157.66,1903.0,154.2268,154.3834,154.2268,154.3736,1903.0
2023-02-15 14:00:00,157.62,157.63,157.47,157.49,5421.0,154.3345,154.3443,154.1876,154.2072,5421.0
2023-02-15 14:05:00,157.52,157.52,157.38,157.45,4130.0,154.2366,154.2366,154.0995,154.168,4130.0
2023-02-15 14:10:00,157.45,157.67,157.41,157.59,3765.0,154.168,154.3834,154.1288,154.3051,3765.0
2023-02-15 14:15:00,157.57,157.63,157.48,157.48,3127.0,154.2855,154.3443,154.1974,154.1974,3127.0
2023-02-15 14:20:00,157.43,157.44,157.35,157.37,3052.0,154.1484,154.1582,154.0701,154.0897,3052.0
2023-02-15 14:25:00,157.37,157.43,157.21,157.43,5250.0,154.0897,154.1484,153.933,154.1484,5250.0
2023-02-15 14:30:00,157.43,157.47,157.42,157.47,3243.0,154.1484,154.1876,154.1386,154.1876,3243.0
2023-02-15 14:35:00,157.49,157.67,157.49,157.67,12515.0,154.2072,154.3834,154.2072,154.3834,12515.0
2023-02-15 14:40:00,157.67,158.0,157.65,157.98,14038.0,154.3834,154.7065,154.3638,154.687,14038.0
2023-02-15 14:45:00,157.96,158.07,157.95,158.06,11274.0,154.6674,154.7751,154.6576,154.7653,11274.0
2023-02-15 14:50:00,158.08,158.1,157.97,158.06,14449.0,154.7849,154.8045,154.6772,154.7653,14449.0
2023-02-15 14:55:00,158.07,158.07,157.95,158.0,17756.0,154.7751,154.7751,154.6576,154.7065,17756.0
2023-02-15 15:00:00,158.02,158.16,158.02,158.15,8627.0,154.7261,154.8632,154.7261,154.8534,8627.0
2023-02-15 15:05:00,158.17,158.35,158.17,158.34,13895.0,154.873,155.0493,154.873,155.0395,13895.0
2023-02-15 15:10:00,158.33,158.54,158.31,158.37,25225.0,155.0297,155.2353,155.0101,155.0688,25225.0
2023-02-15 15:15:00,158.36,158.43,158.33,158.34,8751.0,155.059,155.1276,155.0297,155.0395,8751.0
2023-02-15 15:20:00,158.37,158.45,158.34,158.36,14440.0,155.0688,155.1472,155.0395,155.059,14440.0
2023-02-15 15:25:00,158.36,158.6,158.36,158.55,11411.0,155.059,155.294,155.059,155.2451,11411.0
2023-02-15 15:30:00,158.54,158.74,158.54,158.72,24367.0,155.2353,155.4311,155.2353,155.4115,24367.0
2023-02-15 15:35:00,158.72,158.93,158.71,158.89,27913.0,155.4115,155.6172,155.4017,155.578,27913.0
2023-02-15 15:40:00,158.9,159.04,158.86,158.93,38089.0,155.5878,155.7249,155.5486,155.6172,38089.0
2023-02-15 15:45:00,158.92,159.26,158.91,159.21,78360.0,155.6074,155.9403,155.5976,155.8913,78360.0
2023-02-15 15:50:00,159.18,159.24,158.8,159.08,86055.0,155.862,155.9207,155.4899,155.764,86055.0
2023-02-15 15:55:00,159.06,159.14,158.78,158.87,122440.0,155.7445,155.8228,155.4703,155.5584,122440.0
2023-02-16 09:30:00,158.15,158.15,157.54,157.81,13031.0,154.8534,154.8534,154.2561,154.5205,13031.0
2023-02-16 09:35:00,158.12,158.9,157.91,158.55,6947.0,154.824,155.5878,154.6184,155.2451,6947.0
2023-02-16 09:40:00,158.3,158.37,157.56,157.84,7815.0,155.0003,155.0688,154.2757,154.5499,7815.0
2023-02-16 09:45:00,158.0,158.28,157.75,158.28,3923.0,154.7065,154.9807,154.4618,154.9807,3923.0
2023-02-16 09:50:00,158.18,158.39,157.75,157.9,7812.0,154.8828,155.0884,154.4618,154.6086,7812.0
2023-02-16 09:55:00,157.83,157.94,157.46,157.78,5681.0,154.5401,154.6478,154.1778,154.4911,5681.0
2023-02-16 10:00:00,157.78,158.06,157.62,158.04,9432.0,154.4911,154.7653,154.3345,154.7457,9432.0
2023-02-16 10:05:00,158.06,158.18,157.89,157.99,9751.0,154.7653,154.8828,154.5988,154.6968,9751.0
2023-02-16 10:10:00,157.99,158.68,157.99,158.68,16826.0,154.6968,155.3724,154.6968,155.3724,16826.0
2023-02-16 10:15:00,158.62,158.86,158.49,158.81,9405.0,155.3136,155.5486,155.1863,155.4997,9405.0
2023-02-16 10:20:00,158.83,158.92,158.52,158.54,16537.0,155.5192,155.6074,155.2157,155.2353,16537.0
2023-02-16 10:25:00,158.62,158.83,158.49,158.8,12788.0,155.3136,155.5192,155.1863,155.4899,12788.0
2023-02-16 10:30:00,158.84,159.03,158.77,159.03,6376.0,155.529,155.7151,155.4605,155.7151,6376.0
2023-02-16 10:35:00,159.08,159.12,158.97,159.01,6824.0,155.764,155.8032,155.6563,155.6955,6824.0
2023-02-16 10:40:00,158.92,159.0,158.75,158.8,5033.0,155.6074,155.6857,155.4409,155.4899,5033.0
2023-02-16 10:45:00,158.81,158.86,158.53,158.78,11440.0,155.4997,155.5486,155.2255,155.4703,11440.0
2023-02-16 10:50:00,158.78,159.0,158.7,158.9,6976.0,155.4703,155.6857,155.392,155.5878,6976.0
2023-02-16 10:55:00,158.78,158.91,158.7,158.81,7149.0,155.4703,155.5976,155.392,155.4997,7149.0
2023-02-16 11:00:00,158.78,158.91,158.77,158.78,2605.0,155.4703,155.5976,155.4605,155.4703,2605.0
2023-02-16 11:05:00,158.78,159.0,158.76,158.99,7798.0,155.4703,155.6857,155.4507,155.6759,7798.0
2023-02-16 11:10:00,158.95,158.99,158.86,158.93,6705.0,155.6367,155.6759,155.5486,155.6172,6705.0
2023-02-16 11:15:00,158.93,159.07,158.87,158.97,6945.0,155.6172,155.7542,155.5584,155.6563,6945.0
2023-02-16 11:20:00,158.96,159.19,158.9,159.18,5433.0,155.6465,155.8717,155.5878,155.862,5433.0
2023-02-16 11:25:00,159.15,159.3,159.11,159.28,6816.0,155.8326,155.9794,155.7934,155.9599,6816.0
2023-02-16 11:30:00,159.32,159.35,159.23,159.25,4264.0,155.999,156.0284,155.9109,155.9305,4264.0
2023-02-16 11:35:00,159.25,159.25,159.0,159.0,3637.0,155.9305,155.9305,155.6857,155.6857,3637.0
2023-02-16 11:40:00,159.05,159.05,158.87,158.95,4475.0,155.7347,155.7347,155.5584,155.6367,4475.0
2023-02-16 11:45:00,159.03,159.17,158.99,159.09,2801.0,155.7151,155.8522,155.6759,155.7738,2801.0
2023-02-16 11:50:00,159.08,159.21,159.08,159.11,2887.0,155.764,155.8913,155.764,155.7934,2887.0
2023-02-16 11:55:00,159.16,159.3,159.15,159.3,5808.0,155.8424,155.9794,155.8326,155.9794,5808.0
2023-02-16 12:00:00,159.37,159.42,159.1,159.1,2369.0,156.048,156.0969,155.7836,155.7836,2369.0
2023-02-16 12:05:00,159.04,159.27,159.0,159.2,7774.0,155.7249,155.9501,155.6857,155.8815,7774.0
2023-02-16 12:10:00,159.25,159.28,159.21,159.22,1424.0,155.9305,155.9599,155.8913,155.9011,1424.0
2023-02-16 12:15:00,159.19,159.3,159.08,159.08,5991.0,155.8717,155.9794,155.764,155.764,5991.0
2023-02-16 12:20:00,159.01,159.28,159.0,159.25,4353.0,155.6955,155.9599,155.6857,155.9305,4353.0
2023-02-16 12:25:00,159.23,159.29,159.16,159.18,4100.0,155.9109,155.9697,155.8424,155.862,4100.0
2023-02-16 12:30:00,159.21,159.42,159.14,159.35,9058.0,155.8913,156.0969,155.8228,156.0284,9058.0
2023-02-16 12:35:00,159.36,159.46,159.28,159.45,4829.0,156.0382,156.1361,155.9599,156.1263,4829.0
2023-02-16 12:40:00,159.45,159.55,159.37,159.54,3843.0,156.1263,156.2242,156.048,156.2144,3843.0
2023-02-16 12:45:00,159.55,159.66,159.55,159.61,4185.0,156.2242,156.3319,156.2242,156.283,4185.0
2023-02-16 12:50:00,159.61,159.66,159.52,159.66,4936.0,156.283,156.3319,156.1949,156.3319,4936.0
2023-02-16 12:55:00,159.61,159.68,159.58,159.65,4896.0,156.283,156.3515,156.2536,156.3222,4896.0
2023-02-16 13:00:00,159.69,159.9,159.69,159.81,4161.0,156.3613,156.5669,156.3613,156.4788,4161.0
2023-02-16 13:05:00,159.86,160.13,159.86,160.13,7007.0,156.5278,156.7921,156.5278,156.7921,7007.0
2023-02-16 13:10:00,160.13,160.34,160.05,160.08,35630.0,156.7921,156.9978,156.7138,156.7432,35630.0
2023-02-16 13:15:00,160.08,160.24,160.08,160.14,3709.0,156.7432,156.8999,156.7432,156.8019,3709.0
2023-02-16 13:20:00,160.13,160.35,160.06,160.14,14078.0,156.7921,157.0076,156.7236,156.8019,14078.0
2023-02-16 13:25:00,160.07,160.28,159.97,160.03,16416.0,156.7334,156.939,156.6355,156.6942,16416.0
2023-02-16 13:30:00,160.05,160.05,159.9,159.94,2630.0,156.7138,156.7138,156.5669,156.6061,2630.0
2023-02-16 13:35:00,160.01,160.07,159.97,159.99,4273.0,156.6746,156.7334,156.6355,156.6551,4273.0
2023-02-16 13:40:00,159.99,160.06,159.84,159.86,4890.0,156.6551,156.7236,156.5082,156.5278,4890.0
2023-02-16 13:45:00,159.83,159.97,159.72,159.84,17253.0,156.4984,156.6355,156.3907,156.5082,17253.0
2023-02-16 13:50:00,159.8,159.94,159.78,159.85,14510.0,156.469,156.6061,156.4494,156.518,14510.0
2023-02-16 13:55:00,159.74,159.84,159.62,159.8,18390.0,156.4103,156.5082,156.2928,156.469,18390.0
2023-02-16 14:00:00,159.8,160.02,159.76,159.94,9424.0,156.469,156.6844,156.4299,156.6061,9424.0
2023-02-16 14:05:00,159.96,160.12,159.85,160.03,15970.0,156.6257,156.7824,156.518,156.6942,15970.0
2023-02-16 14:10:00,160.0,160.11,159.94,160.11,6961.0,156.6649,156.7726,156.6061,156.7726,6961.0
2023-02-16 14:15:00,160.06,160.21,160.01,160.21,5747.0,156.7236,156.8705,156.6746,156.8705,5747.0
2023-02-16 14:20:00,160.17,160.21,160.07,160.2,8999.0,156.8313,156.8705,156.7334,156.8607,8999.0
2023-02-16 14:25:00,160.15,160.36,160.15,160.32,5298.0,156.8117,157.0174,156.8117,156.9782,5298.0
2023-02-16 14:30:00,160.3,160.32,160.14,160.32,6780.0,156.9586,156.9782,156.8019,156.9782,6780.0
2023-02-16 14:35:00,160.32,160.43,160.32,160.42,5745.0,156.9782,157.0859,156.9782,157.0761,5745.0
2023-02-16 14:40:00,160.42,160.52,160.31,160.52,6100.0,157.0761,157.174,156.9684,157.174,6100.0
2023-02-16 14:45:00,160.5,160.53,160.19,160.3,6578.0,157.1544,157.1838,156.8509,156.9586,6578.0
2023-02-16 14:50:00,160.28,160.43,160.24,160.35,6317.0,156.939,157.0859,156.8999,157.0076,6317.0
2023-02-16 14:55:00,160.39,160.45,160.23,160.23,6072.0,157.0467,157.1055,156.8901,156.8901,6072.0
2023-02-16 15:00:00,160.28,160.34,160.23,160.24,6656.0,156.939,156.9978,156.8901,156.8999,6656.0
2023-02-16 15:05:00,160.24,160.25,159.9,160.11,18991.0,156.8999,156.9096,156.5669,156.7726,18991.0
2023-02-16 15:10:00,160.12,160.47,160.1,160.46,17241.0,156.7824,157.1251,156.7628,157.1153,17241.0
2023-02-16 15:15:00,160.5,160.53,160.36,160.38,18446.0,157.1544,157.1838,157.0174,157.0369,18446.0
2023-02-16 15:20:00,160.4,160.66,160.37,160.55,12551.0,157.0565,157.3111,157.0271,157.2034,12551.0
2023-02-16 15:25:00,160.48,160.65,160.43,160.55,17740.0,157.1349,157.3013,157.0859,157.2034,17740.0
2023-02-16 15:30:00,160.59,160.72,160.36,160.5,26274.0,157.2426,157.3698,157.0174,157.1544,26274.0
2023-02-16 15:35:00,160.5,160.64,160.23,160.48,48301.0,157.1544,157.2915,156.8901,157.1349,48301.0
2023-02-16 15:40:00,160.51,160.7,160.24,160.67,20234.0,157.1642,157.3503,156.8999,157.3209,20234.0
2023-02-16 15:45:00,160.66,160.69,160.16,160.31,35078.0,157.3111,157.3405,156.8215,156.9684,35078.0
2023-02-16 15:50:00,160.35,160.85,160.34,160.59,55854.0,157.0076,157.4971,156.9978,157.2426,55854.0
2023-02-16 15:55:00,160.56,160.61,160.27,160.53,150294.0,157.2132,157.2621,156.9292,157.1838,150294.0
2023-02-17 09:30:00,160.7,160.7,159.96,160.47,30277.0,157.3503,157.3503,156.6257,157.1251,30277.0
2023-02-17 09:35:00,160.42,161.53,160.39,161.49,6503.0,157.0761,158.163,157.0467,158.1238,6503.0
2023-02-17 09:40:00,161.53,162.11,161.47,162.03,14761.0,158.163,158.7309,158.1042,158.6525,14761.0
2023-02-17 09:45:00,162.11,162.29,161.78,162.23,12266.0,158.7309,158.9071,158.4078,158.8484,12266.0
2023-02-17 09:50:00,162.21,162.87,161.96,162.87,28066.0,158.8288,159.475,158.584,159.475,28066.0
2023-02-17 09:55:00,162.81,162.96,162.37,162.87,17190.0,159.4163,159.5632,158.9855,159.475,17190.0
2023-02-17 10:00:00,162.79,162.92,162.5,162.7,16883.0,159.3967,159.524,159.1127,159.3086,16883.0
2023-02-17 10:05:00,162.8,163.38,162.8,163.13,17746.0,159.4065,159.9744,159.4065,159.7296,17746.0
2023-02-17 10:10:00,163.12,163.27,162.64,163.0,16138.0,159.7198,159.8667,159.2498,159.6023,16138.0
2023-02-17 10:15:00,163.0,163.0,162.76,162.77,8316.0,159.6023,159.6023,159.3673,159.3771,8316.0
2023-02-17 10:20:00,162.83,163.15,162.81,163.0,19415.0,159.4359,159.7492,159.4163,159.6023,19415.0
2023-02-17 10:25:00,163.0,163.59,163.0,163.3,15409.0,159.6023,160.18,159.6023,159.8961,15409.0
2023-02-17 10:30:00,163.32,163.59,163.21,163.25,16551.0,159.9157,160.18,159.8079,159.8471,16551.0
2023-02-17 10:35:00,163.23,163.48,163.11,163.2,30202.0,159.8275,160.0723,159.71,159.7982,30202.0
2023-02-17 10:40:00,163.2,163.42,162.99,163.04,12959.0,159.7982,160.0136,159.5925,159.6415,12959.0
2023-02-17 10:45:00,163.03,163.03,162.57,162.63,27966.0,159.6317,159.6317,159.1813,159.24,27966.0
2023-02-17 10:50:00,162.51,162.74,162.51,162.72,16675.0,159.1225,159.3477,159.1225,159.3282,16675.0
2023-02-17 10:55:00,162.73,162.82,162.48,162.82,10792.0,159.338,159.4261,159.0932,159.4261,10792.0
2023-02-17 11:00:00,162.74,162.99,162.62,162.67,6868.0,159.3477,159.5925,159.2302,159.2792,6868.0
2023-02-17 11:05:00,162.75,162.87,162.65,162.83,16956.0,159.3575,159.475,159.2596,159.4359,16956.0
2023-02-17 11:10:00,162.81,162.93,162.68,162.71,10136.0,159.4163,159.5338,159.289,159.3184,10136.0
2023-02-17 11:15:00,162.64,162.81,162.35,162.39,13043.0,159.2498,159.4163,158.9659,159.005,13043.0
2023-02-17 11:20:00,162.43,162.51,162.13,162.31,10637.0,159.0442,159.1225,158.7505,158.9267,10637.0
2023-02-17 11:25:00,162.31,162.51,161.98,162.15,9251.0,158.9267,159.1225,158.6036,158.77,9251.0
2023-02-17 11:30:00,162.15,162.38,162.05,162.15,29562.0,158.77,158.9952,158.6721,158.77,29562.0
2023-02-17 11:35:00,162.2,162.41,162.2,162.32,10494.0,158.819,159.0246,158.819,158.9365,10494.0
2023-02-17 11:40:00,162.35,162.49,161.86,161.91,50323.0,158.9659,159.103,158.4861,158.535,50323.0
2023-02-17 11:45:00,161.9,162.03,161.7,161.7,4325.0,158.5253,158.6525,158.3294,158.3294,4325.0
2023-02-17 11:50:00,161.52,161.63,161.48,161.53,4245.0,158.1532,158.2609,158.114,158.163,4245.0
2023-02-17 11:55:00,161.52,161.58,161.35,161.56,4650.0,158.1532,158.2119,157.9867,158.1923,4650.0
2023-02-17 12:00:00,161.59,162.02,161.59,161.94,6519.0,158.2217,158.6428,158.2217,158.5644,6519.0
2023-02-17 12:05:00,162.01,162.03,161.89,161.97,9209.0,158.633,158.6525,158.5155,158.5938,9209.0
2023-02-17 12:10:00,162.0,162.03,161.91,161.98,9412.0,158.6232,158.6525,158.535,158.6036,9412.0
2023-02-17 12:15:00,162.02,162.14,161.95,162.01,16804.0,158.6428,158.7603,158.5742,158.633,16804.0
2023-02-17 12:20:00,162.02,162.07,161.98,161.99,9706.0,158.6428,158.6917,158.6036,158.6134,9706.0
2023-02-17 12:25:00,162.0,162.16,161.97,162.14,15755.0,158.6232,158.7798,158.5938,158.7603,15755.0
2023-02-17 12:30:00,162.12,162.12,161.82,161.82,11136.0,158.7407,158.7407,158.4469,158.4469,11136.0
2023-02-17 12:35:00,161.82,162.02,161.74,161.9,16325.0,158.4469,158.6428,158.3686,158.5253,16325.0
2023-02-17 12:40:00,161.9,161.98,161.62,161.88,24351.0,158.5253,158.6036,158.2511,158.5057,24351.0
2023-02-17 12:45:00,161.87,161.88,161.76,161.86,1741.0,158.4959,158.5057,158.3882,158.4861,1741.0
2023-02-17 12:50:00,161.86,161.91,161.75,161.75,12174.0,158.4861,158.535,158.3784,158.3784,12174.0
2023-02-17 12:55:00,161.8,161.88,161.73,161.85,15521.0,158.4273,158.5057,158.3588,158.4763,15521.0
2023-02-17 13:00:00,161.85,162.04,161.82,162.04,40041.0,158.4763,158.6623,158.4469,158.6623,40041.0
2023-02-17 13:05:00,162.06,162.15,162.01,162.06,3550.0,158.6819,158.77,158.633,158.6819,3550.0
2023-02-17 13:10:00,162.07,162.18,162.03,162.08,15079.0,158.6917,158.7994,158.6525,158.7015,15079.0
2023-02-17 13:15:00,162.06,162.12,161.77,161.89,6724.0,158.6819,158.7407,158.398,158.5155,6724.0
2023-02-17 13:20:00,161.89,162.0,161.84,161.97,10807.0,158.5155,158.6232,158.4665,158.5938,10807.0
2023-02-17 13:25:00,162.0,162.09,161.96,161.98,8776.0,158.6232,158.7113,158.584,158.6036,8776.0
2023-02-17 13:30:00,161.96,162.06,161.95,161.98,10146.0,158.584,158.6819,158.5742,158.6036,10146.0
2023-02-17 13:35:00,161.95,161.96,161.71,161.95,11107.0,158.5742,158.584,158.3392,158.5742,11107.0
2023-02-17 13:40:00,161.99,162.0,161.81,161.84,4308.0,158.6134,158.6232,158.4371,158.4665,4308.0
2023-02-17 13:45:00,161.87,162.08,161.86,161.95,29264.0,158.4959,158.7015,158.4861,158.5742,29264.0
2023-02-17 13:50:00,161.93,161.93,161.6,161.6,16333.0,158.5546,158.5546,158.2315,158.2315,16333.0
2023-02-17 13:55:00,161.62,161.62,161.16,161.42,5321.0,158.2511,158.2511,157.8007,158.0553,5321.0
2023-02-17 14:00:00,161.42,161.57,161.29,161.29,18725.0,158.0553,158.2021,157.928,157.928,18725.0
2023-02-17 14:05:00,161.29,161.69,161.26,161.56,16111.0,157.928,158.3196,157.8986,158.1923,16111.0
2023-02-17 14:10:00,161.48,161.48,161.33,161.38,23886.0,158.114,158.114,157.9671,158.0161,23886.0
2023-02-17 14:15:00,161.4,161.45,161.23,161.31,15271.0,158.0357,158.0846,157.8692,157.9476,15271.0
2023-02-17 14:20:00,161.36,161.73,161.36,161.71,9689.0,157.9965,158.3588,157.9965,158.3392,9689.0
2023-02-17 14:25:00,161.72,161.75,161.54,161.56,2100.0,158.349,158.3784,158.1728,158.1923,2100.0
2023-02-17 14:30:00,161.57,161.69,161.57,161.57,4621.0,158.2021,158.3196,158.2021,158.2021,4621.0
2023-02-17 14:35:00,161.57,161.67,161.51,161.59,26412.0,158.2021,158.3,158.1434,158.2217,26412.0
2023-02-17 14:40:00,161.58,161.58,161.4,161.47,5149.0,158.2119,158.2119,158.0357,158.1042,5149.0
2023-02-17 14:45:00,161.49,161.55,161.44,161.53,4694.0,158.1238,158.1825,158.0748,158.163,4694.0
2023-02-17 14:50:00,161.57,161.77,161.56,161.74,11399.0,158.2021,158.398,158.1923,158.3686,11399.0
2023-02-17 14:55:00,161.75,161.96,161.69,161.95,6002.0,158.3784,158.584,158.3196,158.5742,6002.0
2023-02-17 15:00:00,161.87,161.88,161.63,161.64,13101.0,158.4959,158.5057,158.2609,158.2707,13101.0
2023-02-17 15:05:00,161.61,161.82,161.51,161.74,9850.0,158.2413,158.4469,158.1434,158.3686,9850.0
2023-02-17 15:10:00,161.74,161.8,161.66,161.74,13939.0,158.3686,158.4273,158.2903,158.3686,13939.0
2023-02-17 15:15:00,161.71,161.77,161.65,161.73,17431.0,158.3392,158.398,158.2805,158.3588,17431.0
2023-02-17 15:20:00,161.73,161.82,161.65,161.77,12505.0,158.3588,158.4469,158.2805,158.398,12505.0
2023-02-17 15:25:00,161.74,162.03,161.72,161.94,10400.0,158.3686,158.6525,158.349,158.5644,10400.0
2023-02-17 15:30:00,161.96,162.05,161.89,162.03,16964.0,158.584,158.6721,158.5155,158.6525,16964.0
2023-02-17 15:35:00,162.05,162.18,161.89,161.89,21431.0,158.6721,158.7994,158.5155,158.5155,21431.0
2023-02-17 15:40:00,161.93,161.95,161.78,161.86,18689.0,158.5546,158.5742,158.4078,158.4861,18689.0
2023-02-17 15:45:00,161.87,161.88,161.49,161.61,30710.0,158.4959,158.5057,158.1238,158.2413,30710.0
2023-02-17 15:50:00,161.49,161.72,161.43,161.48,55595.0,158.1238,158.349,158.0651,158.114,55595.0
2023-02-17 15:55:00,161.48,161.61,161.44,161.5,103420.0,158.114,158.2413,158.0748,158.1336,103420.0
2023-02-21 09:30:00,160.8,161.79,160.55,161.7,19762.0,157.4482,158.4175,157.2034,158.3294,19762.0
2023-02-21 09:35:00,161.61,161.7,160.99,161.03,2595.0,158.2413,158.3294,157.6342,157.6734,2595.0
2023-02-21 09:40:00,161.02,161.02,160.55,160.81,9693.0,157.6636,157.6636,157.2034,157.458,9693.0
2023-02-21 09:45:00,160.81,160.95,160.17,160.42,10577.0,157.458,157.5951,156.8313,157.0761,10577.0
2023-02-21 09:50:00,160.53,160.79,160.48,160.78,4335.0,157.1838,157.4384,157.1349,157.4286,4335.0
2023-02-21 09:55:00,160.71,161.13,160.68,161.02,2995.0,157.3601,157.7713,157.3307,157.6636,2995.0
2023-02-21 10:00:00,160.91,161.16,160.89,160.98,1543.0,157.5559,157.8007,157.5363,157.6244,1543.0
2023-02-21 10:05:00,161.08,161.46,161.08,161.33,3667.0,157.7223,158.0944,157.7223,157.9671,3667.0
2023-02-21 10:10:00,161.29,161.3,161.07,161.07,945.0,157.928,157.9378,157.7126,157.7126,945.0
2023-02-21 10:15:00,161.06,161.39,161.05,161.25,6498.0,157.7028,158.0259,157.693,157.8888,6498.0
2023-02-21 10:20:00,161.26,161.45,161.16,161.37,7952.0,157.8986,158.0846,157.8007,158.0063,7952.0
2023-02-21 10:25:00,161.45,161.73,161.43,161.69,5923.0,158.0846,158.3588,158.0651,158.3196,5923.0
2023-02-21 10:30:00,161.61,161.72,161.5,161.67,5703.0,158.2413,158.349,158.1336,158.3,5703.0
2023-02-21 10:35:00,161.74,161.86,161.6,161.86,6919.0,158.3686,158.4861,158.2315,158.4861,6919.0
2023-02-21 10:40:00,161.82,161.91,161.74,161.8,2656.0,158.4469,158.535,158.3686,158.4273,2656.0
2023-02-21 10:45:00,161.71,161.85,161.61,161.64,6526.0,158.3392,158.4763,158.2413,158.2707,6526.0
2023-02-21 10:50:00,161.65,161.79,161.48,161.49,9020.0,158.2805,158.4175,158.114,158.1238,9020.0
2023-02-21 10:55:00,161.49,161.49,161.0,161.35,4257.0,158.1238,158.1238,157.644,157.9867,4257.0
2023-02-21 11:00:00,161.42,161.52,161.21,161.31,2927.0,158.0553,158.1532,157.8496,157.9476,2927.0
2023-02-21 11:05:00,161.31,161.32,161.06,161.2,8143.0,157.9476,157.9573,157.7028,157.8398,8143.0
2023-02-21 11:10:00,161.2,161.34,161.2,161.31,1710.0,157.8398,157.9769,157.8398,157.9476,1710.0
2023-02-21 11:15:00,161.31,161.4,161.18,161.19,6053.0,157.9476,158.0357,157.8203,157.8301,6053.0
2023-02-21 11:20:00,161.21,161.38,161.1,161.23,15114.0,157.8496,158.0161,157.7419,157.8692,15114.0
2023-02-21 11:25:00,161.28,161.42,161.26,161.28,21385.0,157.9182,158.0553,157.8986,157.9182,21385.0
2023-02-21 11:30:00,161.27,161.4,161.16,161.37,7188.0,157.9084,158.0357,157.8007,158.0063,7188.0
2023-02-21 11:35:00,161.42,161.45,161.37,161.43,4245.0,158.0553,158.0846,158.0063,158.0651,4245.0
2023-02-21 11:40:00,161.41,161.45,161.3,161.36,7304.0,158.0455,158.0846,157.9378,157.9965,7304.0
2023-02-21 11:45:00,161.39,161.57,161.39,161.55,5206.0,158.0259,158.2021,158.0259,158.1825,5206.0
2023-02-21 11:50:00,161.52,161.64,161.51,161.55,2518.0,158.1532,158.2707,158.1434,158.1825,2518.0
2023-02-21 11:55:00,161.51,161.81,161.51,161.81,4411.0,158.1434,158.4371,158.1434,158.4371,4411.0
2023-02-21 12:00:00,161.79,161.83,161.65,161.7,11262.0,158.4175,158.4567,158.2805,158.3294,11262.0
2023-02-21 12:05:00,161.67,161.84,161.63,161.66,6894.0,158.3,158.4665,158.2609,158.2903,6894.0
2023-02-21 12:10:00,161.67,161.75,161.41,161.46,10622.0,158.3,158.3784,158.0455,158.0944,10622.0
2023-02-21 12:15:00,161.49,161.73,161.41,161.72,21594.0,158.1238,158.3588,158.0455,158.349,21594.0
2023-02-21 12:20:00,161.71,161.71,161.57,161.6,2800.0,158.3392,158.3392,158.2021,158.2315,2800.0
2023-02-21 12:25:00,161.6,161.66,161.51,161.62,13411.0,158.2315,158.2903,158.1434,158.2511,13411.0
2023-02-21 12:30:00,161.64,161.64,161.24,161.47,11615.0,158.2707,158.2707,157.879,158.1042,11615.0
2023-02-21 12:35:00,161.53,161.59,161.51,161.58,10943.0,158.163,158.2217,158.1434,158.2119,10943.0
2023-02-21 12:40:00,161.62,161.64,161.47,161.63,7448.0,158.2511,158.2707,158.1042,158.2609,7448.0
2023-02-21 12:45:00,161.66,161.81,161.53,161.69,2542.0,158.2903,158.4371,158.163,158.3196,2542.0
2023-02-21 12:50:00,161.72,161.8,161.67,161.72,3402.0,158.349,158.4273,158.3,158.349,3402.0
2023-02-21 12:55:00,161.72,161.89,161.71,161.87,5623.0,158.349,158.5155,158.3392,158.4959,5623.0
2023-02-21 13:00:00,161.86,161.88,161.7,161.7,3872.0,158.4861,158.5057,158.3294,158.3294,3872.0
2023-02-21 13:05:00,161.72,161.85,161.72,161.8,3734.0,158.349,158.4763,158.349,158.4273,3734.0
2023-02-21 13:10:00,161.79,161.92,161.72,161.84,5997.0,158.4175,158.5448,158.349,158.4665,5997.0
2023-02-21 13:15:00,161.87,161.9,161.75,161.79,3144.0,158.4959,158.5253,158.3784,158.4175,3144.0
2023-02-21 13:20:00,161.77,161.87,161.72,161.76,6854.0,158.398,158.4959,158.349,158.3882,6854.0
2023-02-21 13:25:00,161.79,161.81,161.52,161.53,3846.0,158.4175,158.4371,158.1532,158.163,3846.0
2023-02-21 13:30:00,161.54,161.64,161.5,161.61,5753.0,158.1728,158.2707,158.1336,158.2413,5753.0
2023-02-21 13:35:00,161.58,161.58,161.21,161.23,4592.0,158.2119,158.2119,157.8496,157.8692,4592.0
2023-02-21 13:40:00,161.18,161.4,161.11,161.36,4794.0,157.8203,158.0357,157.7517,157.9965,4794.0
2023-02-21 13:45:00,161.34,161.34,161.2,161.2,2522.0,157.9769,157.9769,157.8398,157.8398,2522.0
2023-02-21 13:50:00,161.16,161.2,161.1,161.1,3057.0,157.8007,157.8398,157.7419,157.7419,3057.0
2023-02-21 13:55:00,161.06,161.07,160.93,160.98,6154.0,157.7028,157.7126,157.5755,157.6244,6154.0
2023-02-21 14:00:00,161.0,161.04,160.9,160.9,3917.0,157.644,157.6832,157.5461,157.5461,3917.0
2023-02-21 14:05:00,160.95,161.01,160.84,160.84,4128.0,157.5951,157.6538,157.4873,157.4873,4128.0
2023-02-21 14:10:00,160.82,160.82,160.6,160.6,7950.0,157.4678,157.4678,157.2524,157.2524,7950.0
2023-02-21 14:15:00,160.6,160.92,160.6,160.9,12544.0,157.2524,157.5657,157.2524,157.5461,12544.0
2023-02-21 14:20:00,160.91,160.95,160.77,160.89,12571.0,157.5559,157.5951,157.4188,157.5363,12571.0
2023-02-21 14:25:00,160.87,161.16,160.87,161.15,4598.0,157.5167,157.8007,157.5167,157.7909,4598.0
2023-02-21 14:30:00,161.14,161.18,161.04,161.15,3888.0,157.7811,157.8203,157.6832,157.7909,3888.0
2023-02-21 14:35:00,161.17,161.18,161.05,161.09,5534.0,157.8105,157.8203,157.693,157.7321,5534.0
2023-02-21 14:40:00,161.12,161.28,161.12,161.26,4128.0,157.7615,157.9182,157.7615,157.8986,4128.0
2023-02-21 14:45:00,161.29,161.3,161.09,161.09,10002.0,157.928,157.9378,157.7321,157.7321,10002.0
2023-02-21 14:50:00,161.12,161.26,161.11,161.13,4127.0,157.7615,157.8986,157.7517,157.7713,4127.0
2023-02-21 14:55:00,161.12,161.2,161.05,161.2,4217.0,157.7615,157.8398,157.693,157.8398,4217.0
2023-02-21 15:00:00,161.21,161.29,161.18,161.25,5601.0,157.8496,157.928,157.8203,157.8888,5601.0
2023-02-21 15:05:00,161.25,161.28,161.13,161.16,6605.0,157.8888,157.9182,157.7713,157.8007,6605.0
2023-02-21 15:10:00,161.15,161.2,161.06,161.17,5337.0,157.7909,157.8398,157.7028,157.8105,5337.0
2023-02-21 15:15:00,161.18,161.28,161.17,161.28,5795.0,157.8203,157.9182,157.8105,157.9182,5795.0
2023-02-21 15:20:00,161.28,161.36,161.2,161.26,6828.0,157.9182,157.9965,157.8398,157.8986,6828.0
2023-02-21 15:25:00,161.25,161.38,161.25,161.38,5665.0,157.8888,158.0161,157.8888,158.0161,5665.0
2023-02-21 15:30:00,161.4,161.56,161.4,161.53,11096.0,158.0357,158.1923,158.0357,158.163,11096.0
2023-02-21 15:35:00,161.52,161.55,161.4,161.55,14352.0,158.1532,158.1825,158.0357,158.1825,14352.0
2023-02-21 15:40:00,161.55,161.69,161.51,161.52,19644.0,158.1825,158.3196,158.1434,158.1532,19644.0
2023-02-21 15:45:00,161.53,161.66,161.52,161.6,18280.0,158.163,158.2903,158.1532,158.2315,18280.0
2023-02-21 15:50:00,161.62,161.63,161.03,161.17,41148.0,158.2511,158.2609,157.6734,157.8105,41148.0
2023-02-21 15:55:00,161.18,161.23,160.61,160.79,133652.0,157.8203,157.8692,157.2621,157.4384,133652.0
2023-02-22 09:30:00,160.99,161.61,160.76,160.96,12195.0,157.6342,158.2413,157.409,157.6048,12195.0
2023-02-22 09:35:00,160.92,161.14,160.65,160.65,1832.0,157.5657,157.7811,157.3013,157.3013,1832.0
2023-02-22 09:40:00,160.65,160.8,160.28,160.28,3006.0,157.3013,157.4482,156.939,156.939,3006.0
2023-02-22 09:45:00,160.26,160.26,159.66,159.93,3102.0,156.9194,156.9194,156.3319,156.5963,3102.0
2023-02-22 09:50:00,159.98,160.32,159.98,160.01,3632.0,156.6453,156.9782,156.6453,156.6746,3632.0
2023-02-22 09:55:00,160.01,160.32,159.95,160.16,1728.0,156.6746,156.9782,156.6159,156.8215,1728.0
2023-02-22 10:00:00,160.28,160.59,160.22,160.52,1140.0,156.939,157.2426,156.8803,157.174,1140.0
2023-02-22 10:05:00,160.52,160.63,160.32,160.4,1672.0,157.174,157.2817,156.9782,157.0565,1672.0
2023-02-22 10:10:00,160.54,160.59,160.48,160.56,920.0,157.1936,157.2426,157.1349,157.2132,920.0
2023-02-22 10:15:00,160.15,160.23,160.02,160.04,2553.0,156.8117,156.8901,156.6844,156.704,2553.0
2023-02-22 10:20:00,160.07,160.21,159.9,160.18,2971.0,156.7334,156.8705,156.5669,156.8411,2971.0
2023-02-22 10:25:00,160.16,160.16,159.79,159.79,6898.0,156.8215,156.8215,156.4592,156.4592,6898.0
2023-02-22 10:30:00,159.79,159.8,159.34,159.45,16745.0,156.4592,156.469,156.0186,156.1263,16745.0
2023-02-22 10:35:00,159.44,159.55,159.3,159.36,5906.0,156.1165,156.2242,155.9794,156.0382,5906.0
2023-02-22 10:40:00,159.29,159.38,159.25,159.31,828.0,155.9697,156.0578,155.9305,155.9892,828.0
2023-02-22 10:45:00,159.3,159.7,159.29,159.58,4060.0,155.9794,156.3711,155.9697,156.2536,4060.0
2023-02-22 10:50:00,159.6,160.03,159.6,160.03,774.0,156.2732,156.6942,156.2732,156.6942,774.0
2023-02-22 10:55:00,160.02,160.25,159.94,160.21,4272.0,156.6844,156.9096,156.6061,156.8705,4272.0
2023-02-22 11:00:00,160.13,160.36,160.12,160.36,934.0,156.7921,157.0174,156.7824,157.0174,934.0
2023-02-22 11:05:00,160.31,160.4,160.14,160.17,3523.0,156.9684,157.0565,156.8019,156.8313,3523.0
2023-02-22 11:10:00,160.17,160.18,160.08,160.17,1366.0,156.8313,156.8411,156.7432,156.8313,1366.0
2023-02-22 11:15:00,160.22,160.24,160.04,160.09,1480.0,156.8803,156.8999,156.704,156.753,1480.0
2023-02-22 11:20:00,160.0,160.16,159.95,160.16,2887.0,156.6649,156.8215,156.6159,156.8215,2887.0
2023-02-22 11:25:00,160.18,160.38,160.08,160.27,5742.0,156.8411,157.0369,156.7432,156.9292,5742.0
2023-02-22 11:30:00,160.34,160.38,160.3,160.3,1594.0,156.9978,157.0369,156.9586,156.9586,1594.0
2023-02-22 11:35:00,160.27,160.31,160.09,160.09,1881.0,156.9292,156.9684,156.753,156.753,1881.0
2023-02-22 11:40:00,160.09,160.11,160.03,160.09,1380.0,156.753,156.7726,156.6942,156.753,1380.0
2023-02-22 11:45:00,160.15,160.35,160.15,160.24,5706.0,156.8117,157.0076,156.8117,156.8999,5706.0
2023-02-22 11:50:00,160.34,160.38,160.1,160.11,2300.0,156.9978,157.0369,156.7628,156.7726,2300.0
2023-02-22 11:55:00,160.12,160.19,159.98,159.99,2732.0,156.7824,156.8509,156.6453,156.6551,2732.0
2023-02-22 12:00:00,160.02,160.3,159.94,160.23,4997.0,156.6844,156.9586,156.6061,156.8901,4997.0
2023-02-22 12:05:00,160.31,160.47,160.21,160.21,2744.0,156.9684,157.1251,156.8705,156.8705,2744.0
2023-02-22 12:10:00,160.17,160.18,160.02,160.02,2204.0,156.8313,156.8411,156.6844,156.6844,2204.0
2023-02-22 12:15:00,160.13,160.28,160.13,160.25,2663.0,156.7921,156.939,156.7921,156.9096,2663.0
2023-02-22 12:20:00,160.2,160.37,160.2,160.33,2548.0,156.8607,157.0271,156.8607,156.988,2548.0
2023-02-22 12:25:00,160.33,160.49,160.33,160.34,3935.0,156.988,157.1446,156.988,156.9978,3935.0
2023-02-22 12:30:00,160.36,160.41,160.32,160.41,1686.0,157.0174,157.0663,156.9782,157.0663,1686.0
2023-02-22 12:35:00,160.36,160.36,160.28,160.3,2791.0,157.0174,157.0174,156.939,156.9586,2791.0
2023-02-22 12:40:00,160.28,160.36,160.27,160.36,2178.0,156.939,157.0174,156.9292,157.0174,2178.0
2023-02-22 12:45:00,160.38,160.44,160.06,160.12,2712.0,157.0369,157.0957,156.7236,156.7824,2712.0
2023-02-22 12:50:00,160.09,160.14,160.01,160.03,961.0,156.753,156.8019,156.6746,156.6942,961.0
2023-02-22 12:55:00,160.09,160.12,160.0,160.12,1962.0,156.753,156.7824,156.6649,156.7824,1962.0
2023-02-22 13:00:00,160.09,160.19,160.05,160.17,3341.0,156.753,156.8509,156.7138,156.8313,3341.0
2023-02-22 13:05:00,160.16,160.16,160.05,160.09,2733.0,156.8215,156.8215,156.7138,156.753,2733.0
2023-02-22 13:10:00,160.1,160.19,160.1,160.19,1316.0,156.7628,156.8509,156.7628,156.8509,1316.0
2023-02-22 13:15:00,160.15,160.3,160.13,160.25,2383.0,156.8117,156.9586,156.7921,156.9096,2383.0
2023-02-22 13:20:00,160.25,160.31,160.2,160.31,3129.0,156.9096,156.9684,156.8607,156.9684,3129.0
2023-02-22 13:25:00,160.32,160.41,160.32,160.36,1144.0,156.9782,157.0663,156.9782,157.0174,1144.0
2023-02-22 13:30:00,160.38,160.38,160.29,160.33,4121.0,157.0369,157.0369,156.9488,156.988,4121.0
2023-02-22 13:35:00,160.38,160.42,160.32,160.33,2080.0,157.0369,157.0761,156.9782,156.988,2080.0
2023-02-22 13:40:00,160.41,160.46,160.32,160.42,3305.0,157.0663,157.1153,156.9782,157.0761,3305.0
2023-02-22 13:45:00,160.47,160.47,160.4,160.46,2047.0,157.1251,157.1251,157.0565,157.1153,2047.0
2023-02-22 13:50:00,160.46,160.49,160.36,160.47,3407.0,157.1153,157.1446,157.0174,157.1251,3407.0
2023-02-22 13:55:00,160.54,160.54,160.24,160.36,5797.0,157.1936,157.1936,156.8999,157.0174,5797.0
2023-02-22 14:00:00,160.36,160.44,159.95,160.18,7399.0,157.0174,157.0957,156.6159,156.8411,7399.0
2023-02-22 14:05:00,160.05,160.2,159.98,160.08,5708.0,156.7138,156.8607,156.6453,156.7432,5708.0
2023-02-22 14:10:00,160.15,160.21,159.77,159.82,10867.0,156.8117,156.8705,156.4397,156.4886,10867.0
2023-02-22 14:15:00,159.82,160.06,159.64,160.06,17401.0,156.4886,156.7236,156.3124,156.7236,17401.0
2023-02-22 14:20:00,160.02,160.04,159.85,159.89,4467.0,156.6844,156.704,156.518,156.5572,4467.0
2023-02-22 14:25:00,159.89,159.95,159.78,159.86,9224.0,156.5572,156.6159,156.4494,156.5278,9224.0
2023-02-22 14:30:00,159.81,159.85,159.73,159.77,11348.0,156.4788,156.518,156.4005,156.4397,11348.0
2023-02-22 14:35:00,159.77,159.77,159.57,159.62,8259.0,156.4397,156.4397,156.2438,156.2928,8259.0
2023-02-22 14:40:00,159.63,159.79,159.6,159.78,7674.0,156.3026,156.4592,156.2732,156.4494,7674.0
2023-02-22 14:45:00,159.78,159.91,159.68,159.91,17963.0,156.4494,156.5767,156.3515,156.5767,17963.0
2023-02-22 14:50:00,159.9,159.96,159.73,159.85,8957.0,156.5669,156.6257,156.4005,156.518,8957.0
2023-02-22 14:55:00,159.85,160.0,159.71,159.93,7478.0,156.518,156.6649,156.3809,156.5963,7478.0
2023-02-22 15:00:00,159.96,160.08,159.79,159.9,8625.0,156.6257,156.7432,156.4592,156.5669,8625.0
2023-02-22 15:05:00,159.92,159.92,159.75,159.83,7484.0,156.5865,156.5865,156.4201,156.4984,7484.0
2023-02-22 15:10:00,159.81,159.87,159.72,159.83,9250.0,156.4788,156.5376,156.3907,156.4984,9250.0
2023-02-22 15:15:00,159.81,159.93,159.8,159.91,5540.0,156.4788,156.5963,156.469,156.5767,5540.0
2023-02-22 15:20:00,159.92,160.15,159.83,160.12,7532.0,156.5865,156.8117,156.4984,156.7824,7532.0
2023-02-22 15:25:00,160.15,160.22,160.06,160.08,7671.0,156.8117,156.8803,156.7236,156.7432,7671.0
2023-02-22 15:30:00,160.09,160.31,160.02,160.17,13352.0,156.753,156.9684,156.6844,156.8313,13352.0
2023-02-22 15:35:00,160.19,160.3,160.04,160.22,9321.0,156.8509,156.9586,156.704,156.8803,9321.0
2023-02-22 15:40:00,160.21,160.36,160.11,160.25,14405.0,156.8705,157.0174,156.7726,156.9096,14405.0
2023-02-22 15:45:00,160.21,160.23,160.09,160.11,17454.0,156.8705,156.8901,156.753,156.7726,17454.0
2023-02-22 15:50:00,160.08,160.37,160.02,160.23,38923.0,156.7432,157.0271,156.6844,156.8901,38923.0
2023-02-22 15:55:00,160.23,160.31,160.07,160.11,83968.0,156.8901,156.9684,156.7334,156.7726,83968.0
2023-02-23 09:30:00,159.85,160.46,159.66,159.68,10702.0,156.518,157.1153,156.3319,156.3515,10702.0
2023-02-23 09:35:00,159.69,160.27,159.69,159.77,3922.0,156.3613,156.9292,156.3613,156.4397,3922.0
2023-02-23 09:40:00,160.02,160.3,160.02,160.1,2603.0,156.6844,156.9586,156.6844,156.7628,2603.0
2023-02-23 09:45:00,160.23,160.57,160.23,160.38,6747.0,156.8901,157.223,156.8901,157.0369,6747.0
2023-02-23 09:50:00,160.55,160.69,160.45,160.58,2453.0,157.2034,157.3405,157.1055,157.2328,2453.0
2023-02-23 09:55:00,160.54,160.96,160.42,160.76,4268.0,157.1936,157.6048,157.0761,157.409,4268.0
2023-02-23 10:00:00,160.84,160.95,160.76,160.84,2672.0,157.4873,157.5951,157.409,157.4873,2672.0
2023-02-23 10:05:00,160.96,161.17,160.82,161.1,3059.0,157.6048,157.8105,157.4678,157.7419,3059.0
2023-02-23 10:10:00,161.04,161.05,160.72,160.72,4232.0,157.6832,157.693,157.3698,157.3698,4232.0
2023-02-23 10:15:00,160.79,160.96,160.66,160.91,7974.0,157.4384,157.6048,157.3111,157.5559,7974.0
2023-02-23 10:20:00,160.95,161.05,160.81,160.91,4192.0,157.5951,157.693,157.458,157.5559,4192.0
2023-02-23 10:25:00,160.85,160.88,160.69,160.77,2288.0,157.4971,157.5265,157.3405,157.4188,2288.0
2023-02-23 10:30:00,160.77,160.77,160.57,160.7,1780.0,157.4188,157.4188,157.223,157.3503,1780.0
2023-02-23 10:35:00,160.69,160.98,160.59,160.98,3959.0,157.3405,157.6244,157.2426,157.6244,3959.0
2023-02-23 10:40:00,160.92,161.03,160.91,161.0,3093.0,157.5657,157.6734,157.5559,157.644,3093.0
2023-02-23 10:45:00,160.99,161.05,160.75,161.05,8142.0,157.6342,157.693,157.3992,157.693,8142.0
2023-02-23 10:50:00,160.97,161.16,160.85,161.14,4296.0,157.6146,157.8007,157.4971,157.7811,4296.0
2023-02-23 10:55:00,161.14,161.31,161.03,161.23,3798.0,157.7811,157.9476,157.6734,157.8692,3798.0
2023-02-23 11:00:00,161.2,161.26,160.99,161.03,8351.0,157.8398,157.8986,157.6342,157.6734,8351.0
2023-02-23 11:05:00,161.0,161.17,160.87,161.12,6318.0,157.644,157.8105,157.5167,157.7615,6318.0
2023-02-23 11:10:00,161.07,161.07,160.73,160.73,4339.0,157.7126,157.7126,157.3796,157.3796,4339.0
2023-02-23 11:15:00,160.72,160.74,160.37,160.37,3267.0,157.3698,157.3894,157.0271,157.0271,3267.0
2023-02-23 11:20:00,160.37,160.37,160.01,160.1,6501.0,157.0271,157.0271,156.6746,156.7628,6501.0
2023-02-23 11:25:00,160.09,160.12,159.85,159.9,2428.0,156.753,156.7824,156.518,156.5669,2428.0
2023-02-23 11:30:00,159.83,160.08,159.81,160.08,2375.0,156.4984,156.7432,156.4788,156.7432,2375.0
2023-02-23 11:35:00,160.0,160.04,159.81,159.83,1400.0,156.6649,156.704,156.4788,156.4984,1400.0
2023-02-23 11:40:00,159.77,159.81,159.35,159.46,8627.0,156.4397,156.4788,156.0284,156.1361,8627.0
2023-02-23 11:45:00,159.49,159.65,159.48,159.59,3574.0,156.1655,156.3222,156.1557,156.2634,3574.0
2023-02-23 11:50:00,159.6,159.61,159.47,159.49,5158.0,156.2732,156.283,156.1459,156.1655,5158.0
2023-02-23 11:55:00,159.48,159.58,159.38,159.52,5939.0,156.1557,156.2536,156.0578,156.1949,5939.0
2023-02-23 12:00:00,159.53,159.64,159.48,159.62,6360.0,156.2047,156.3124,156.1557,156.2928,6360.0
2023-02-23 12:05:00,159.66,159.69,159.51,159.65,9504.0,156.3319,156.3613,156.1851,156.3222,9504.0
2023-02-23 12:10:00,159.69,159.86,159.65,159.77,9727.0,156.3613,156.5278,156.3222,156.4397,9727.0
2023-02-23 12:15:00,159.77,159.91,159.77,159.86,3477.0,156.4397,156.5767,156.4397,156.5278,3477.0
2023-02-23 12:20:00,159.82,159.82,159.64,159.71,1700.0,156.4886,156.4886,156.3124,156.3809,1700.0
2023-02-23 12:25:00,159.76,159.76,159.55,159.58,2113.0,156.4299,156.4299,156.2242,156.2536,2113.0
2023-02-23 12:30:00,159.62,159.69,159.53,159.69,1827.0,156.2928,156.3613,156.2047,156.3613,1827.0
2023-02-23 12:35:00,159.68,159.82,159.68,159.74,3879.0,156.3515,156.4886,156.3515,156.4103,3879.0
2023-02-23 12:40:00,159.76,159.79,159.59,159.68,3984.0,156.4299,156.4592,156.2634,156.3515,3984.0
2023-02-23 12:45:00,159.65,159.75,159.64,159.69,1808.0,156.3222,156.4201,156.3124,156.3613,1808.0
2023-02-23 12:50:00,159.75,159.76,159.59,159.76,2718.0,156.4201,156.4299,156.2634,156.4299,2718.0
2023-02-23 12:55:00,159.65,159.65,159.45,159.5,2468.0,156.3222,156.3222,156.1263,156.1753,2468.0
2023-02-23 13:00:00,159.44,159.5,159.28,159.42,5404.0,156.1165,156.1753,155.9599,156.0969,5404.0
2023-02-23 13:05:00,159.39,159.43,159.2,159.28,2496.0,156.0676,156.1067,155.8815,155.9599,2496.0
2023-02-23 13:10:00,159.28,159.36,159.22,159.28,1660.0,155.9599,156.0382,155.9011,155.9599,1660.0
2023-02-23 13:15:00,159.27,159.44,159.2,159.44,5933.0,155.9501,156.1165,155.8815,156.1165,5933.0
2023-02-23 13:20:00,159.4,159.5,159.36,159.39,4805.0,156.0774,156.1753,156.0382,156.0676,4805.0
2023-02-23 13:25:00,159.4,159.45,158.8,158.8,4737.0,156.0774,156.1263,155.4899,155.4899,4737.0
2023-02-23 13:30:00,158.83,159.05,158.65,158.84,4765.0,155.5192,155.7347,155.343,155.529,4765.0
2023-02-23 13:35:00,158.81,158.91,158.49,158.72,7265.0,155.4997,155.5976,155.1863,155.4115,7265.0
2023-02-23 13:40:00,158.74,158.88,158.66,158.66,3915.0,155.4311,155.5682,155.3528,155.3528,3915.0
2023-02-23 13:45:00,158.54,158.92,158.52,158.92,3700.0,155.2353,155.6074,155.2157,155.6074,3700.0
2023-02-23 13:50:00,158.84,158.92,158.61,158.65,6136.0,155.529,155.6074,155.3038,155.343,6136.0
2023-02-23 13:55:00,158.7,158.76,158.56,158.76,2678.0,155.392,155.4507,155.2549,155.4507,2678.0
2023-02-23 14:00:00,158.68,159.19,158.64,159.09,5887.0,155.3724,155.8717,155.3332,155.7738,5887.0
2023-02-23 14:05:00,159.16,159.22,159.05,159.06,5501.0,155.8424,155.9011,155.7347,155.7445,5501.0
2023-02-23 14:10:00,159.06,159.3,158.99,159.3,8732.0,155.7445,155.9794,155.6759,155.9794,8732.0
2023-02-23 14:15:00,159.43,159.65,159.35,159.49,4667.0,156.1067,156.3222,156.0284,156.1655,4667.0
2023-02-23 14:20:00,159.49,159.63,159.41,159.53,4140.0,156.1655,156.3026,156.0872,156.2047,4140.0
2023-02-23 14:25:00,159.48,159.63,159.41,159.5,3237.0,156.1557,156.3026,156.0872,156.1753,3237.0
2023-02-23 14:30:00,159.43,159.56,159.33,159.36,5897.0,156.1067,156.234,156.0088,156.0382,5897.0
2023-02-23 14:35:00,159.43,159.5,159.32,159.5,7026.0,156.1067,156.1753,155.999,156.1753,7026.0
2023-02-23 14:40:00,159.45,159.52,159.28,159.45,4895.0,156.1263,156.1949,155.9599,156.1263,4895.0
2023-02-23 14:45:00,159.47,159.5,159.34,159.5,4010.0,156.1459,156.1753,156.0186,156.1753,4010.0
2023-02-23 14:50:00,159.4,159.41,159.2,159.35,3677.0,156.0774,156.0872,155.8815,156.0284,3677.0
2023-02-23 14:55:00,159.34,159.34,159.2,159.32,6887.0,156.0186,156.0186,155.8815,155.999,6887.0
2023-02-23 15:00:00,159.36,159.65,159.36,159.65,7251.0,156.0382,156.3222,156.0382,156.3222,7251.0
2023-02-23 15:05:00,159.69,159.76,159.51,159.64,7343.0,156.3613,156.4299,156.1851,156.3124,7343.0
2023-02-23 15:10:00,159.6,159.73,159.5,159.5,5089.0,156.2732,156.4005,156.1753,156.1753,5089.0
2023-02-23 15:15:00,159.44,159.51,159.38,159.39,4836.0,156.1165,156.1851,156.0578,156.0676,4836.0
2023-02-23 15:20:00,159.32,159.39,159.24,159.27,4984.0,155.999,156.0676,155.9207,155.9501,4984.0
2023-02-23 15:25:00,159.25,159.43,159.13,159.23,13260.0,155.9305,156.1067,155.813,155.9109,13260.0
2023-02-23 15:30:00,159.24,159.33,159.16,159.25,13888.0,155.9207,156.0088,155.8424,155.9305,13888.0
2023-02-23 15:35:00,159.22,159.27,159.15,159.21,10673.0,155.9011,155.9501,155.8326,155.8913,10673.0
2023-02-23 15:40:00,159.21,159.56,159.2,159.37,5415.0,155.8913,156.234,155.8815,156.048,5415.0
2023-02-23 15:45:00,159.38,159.46,159.18,159.36,19337.0,156.0578,156.1361,155.862,156.0382,19337.0
2023-02-23 15:50:00,159.47,159.58,159.2,159.2,23285.0,156.1459,156.2536,155.8815,155.8815,23285.0
2023-02-23 15:55:00,159.25,159.54,159.16,159.48,42556.0,155.9305,156.2144,155.8424,156.1557,42556.0
2023-02-24 09:30:00,159.19,159.7,159.19,159.2,13987.0,155.8717,156.3711,155.8717,155.8815,13987.0
2023-02-24 09:35:00,159.46,159.59,159.09,159.12,1507.0,156.1361,156.2634,155.7738,155.8032,1507.0
2023-02-24 09:40:00,159.09,159.09,158.79,158.85,4351.0,155.7738,155.7738,155.4801,155.5388,4351.0
2023-02-24 09:45:00,158.88,159.12,158.63,158.63,5380.0,155.5682,155.8032,155.3234,155.3234,5380.0
2023-02-24 09:50:00,158.52,158.52,158.04,158.32,4095.0,155.2157,155.2157,154.7457,155.0199,4095.0
2023-02-24 09:55:00,158.43,158.78,157.93,158.78,3924.0,155.1276,155.4703,154.638,155.4703,3924.0
2023-02-24 10:00:00,158.79,158.84,158.37,158.43,2252.0,155.4801,155.529,155.0688,155.1276,2252.0
2023-02-24 10:05:00,158.64,158.75,158.36,158.55,3086.0,155.3332,155.4409,155.059,155.2451,3086.0
2023-02-24 10:10:00,158.52,158.55,158.31,158.37,4045.0,155.2157,155.2451,155.0101,155.0688,4045.0
2023-02-24 10:15:00,158.57,158.61,158.2,158.56,4769.0,155.2647,155.3038,154.9024,155.2549,4769.0
2023-02-24 10:20:00,158.53,158.53,158.4,158.4,500.0,155.2255,155.2255,155.0982,155.0982,500.0
2023-02-24 10:25:00,158.42,158.71,158.23,158.35,1809.0,155.1178,155.4017,154.9318,155.0493,1809.0
2023-02-24 10:30:00,158.2,158.54,158.17,158.4,2623.0,154.9024,155.2353,154.873,155.0982,2623.0
2023-02-24 10:35:00,158.45,158.75,158.18,158.75,23755.0,155.1472,155.4409,154.8828,155.4409,23755.0
2023-02-24 10:40:00,158.81,158.93,158.73,158.87,2126.0,155.4997,155.6172,155.4213,155.5584,2126.0
2023-02-24 10:45:00,158.92,158.96,158.57,158.57,2686.0,155.6074,155.6465,155.2647,155.2647,2686.0
2023-02-24 10:50:00,158.71,158.74,158.59,158.67,1311.0,155.4017,155.4311,155.2842,155.3626,1311.0
2023-02-24 10:55:00,158.58,158.63,158.42,158.63,5654.0,155.2745,155.3234,155.1178,155.3234,5654.0
2023-02-24 11:00:00,158.76,158.76,158.38,158.39,2540.0,155.4507,155.4507,155.0786,155.0884,2540.0
2023-02-24 11:05:00,158.42,158.91,158.41,158.79,4917.0,155.1178,155.5976,155.108,155.4801,4917.0
2023-02-24 11:10:00,158.73,158.78,158.65,158.65,2131.0,155.4213,155.4703,155.343,155.343,2131.0
2023-02-24 11:15:00,158.62,158.72,158.54,158.62,2399.0,155.3136,155.4115,155.2353,155.3136,2399.0
2023-02-24 11:20:00,158.56,158.57,158.36,158.57,2839.0,155.2549,155.2647,155.059,155.2647,2839.0
2023-02-24 11:25:00,158.63,158.63,158.43,158.54,3926.0,155.3234,155.3234,155.1276,155.2353,3926.0
2023-02-24 11:30:00,158.56,158.85,158.44,158.7,5271.0,155.2549,155.5388,155.1374,155.392,5271.0
2023-02-24 11:35:00,158.66,158.83,158.63,158.63,1865.0,155.3528,155.5192,155.3234,155.3234,1865.0
2023-02-24 11:40:00,158.57,159.23,158.57,159.15,2887.0,155.2647,155.9109,155.2647,155.8326,2887.0
2023-02-24 11:45:00,159.1,159.19,158.78,158.78,4299.0,155.7836,155.8717,155.4703,155.4703,4299.0
2023-02-24 11:50:00,158.91,159.03,158.76,158.96,5951.0,155.5976,155.7151,155.4507,155.6465,5951.0
2023-02-24 11:55:00,158.96,159.13,158.81,158.81,9759.0,155.6465,155.813,155.4997,155.4997,9759.0
2023-02-24 12:00:00,158.78,158.94,158.72,158.82,2689.0,155.4703,155.627,155.4115,155.5095,2689.0
2023-02-24 12:05:00,158.78,158.87,158.69,158.83,1815.0,155.4703,155.5584,155.3822,155.5192,1815.0
2023-02-24 12:10:00,158.89,159.01,158.81,158.96,2632.0,155.578,155.6955,155.4997,155.6465,2632.0
2023-02-24 12:15:00,158.95,159.07,158.74,158.77,3929.0,155.6367,155.7542,155.4311,155.4605,3929.0
2023-02-24 12:20:00,158.77,158.84,158.65,158.81,2992.0,155.4605,155.529,155.343,155.4997,2992.0
2023-02-24 12:25:00,158.76,158.83,158.61,158.71,4207.0,155.4507,155.5192,155.3038,155.4017,4207.0
2023-02-24 12:30:00,158.66,158.79,158.55,158.76,3785.0,155.3528,155.4801,155.2451,155.4507,3785.0
2023-02-24 12:35:00,158.73,158.84,158.65,158.84,6397.0,155.4213,155.529,155.343,155.529,6397.0
2023-02-24 12:40:00,158.83,158.86,158.39,158.39,12619.0,155.5192,155.5486,155.0884,155.0884,12619.0
2023-02-24 12:45:00,158.35,158.51,158.24,158.29,4811.0,155.0493,155.2059,154.9415,154.9905,4811.0
2023-02-24 12:50:00,158.26,158.31,157.95,158.31,11199.0,154.9611,155.0101,154.6576,155.0101,11199.0
2023-02-24 12:55:00,158.25,158.25,158.1,158.15,4404.0,154.9513,154.9513,154.8045,154.8534,4404.0
2023-02-24 13:00:00,158.06,158.33,158.06,158.25,2732.0,154.7653,155.0297,154.7653,154.9513,2732.0
2023-02-24 13:05:00,158.15,158.19,158.03,158.05,2445.0,154.8534,154.8926,154.7359,154.7555,2445.0
2023-02-24 13:10:00,158.01,158.12,157.89,157.89,7060.0,154.7163,154.824,154.5988,154.5988,7060.0
2023-02-24 13:15:00,157.91,158.32,157.86,158.21,19800.0,154.6184,155.0199,154.5695,154.9122,19800.0
2023-02-24 13:20:00,158.28,158.32,158.18,158.32,3500.0,154.9807,155.0199,154.8828,155.0199,3500.0
2023-02-24 13:25:00,158.25,158.44,158.21,158.28,4900.0,154.9513,155.1374,154.9122,154.9807,4900.0
2023-02-24 13:30:00,158.29,158.35,158.02,158.07,4629.0,154.9905,155.0493,154.7261,154.7751,4629.0
2023-02-24 13:35:00,158.07,158.42,158.07,158.31,3313.0,154.7751,155.1178,154.7751,155.0101,3313.0
2023-02-24 13:40:00,158.41,158.61,158.23,158.61,5578.0,155.108,155.3038,154.9318,155.3038,5578.0
2023-02-24 13:45:00,158.59,158.65,158.47,158.55,3700.0,155.2842,155.343,155.1668,155.2451,3700.0
2023-02-24 13:50:00,158.59,158.85,158.53,158.85,5233.0,155.2842,155.5388,155.2255,155.5388,5233.0
2023-02-24 13:55:00,158.86,158.87,158.65,158.74,5998.0,155.5486,155.5584,155.343,155.4311,5998.0
2023-02-24 14:00:00,158.74,158.81,158.62,158.81,4048.0,155.4311,155.4997,155.3136,155.4997,4048.0
2023-02-24 14:05:00,158.75,158.8,158.55,158.69,7282.0,155.4409,155.4899,155.2451,155.3822,7282.0
2023-02-24 14:10:00,158.72,158.75,158.48,158.61,5951.0,155.4115,155.4409,155.1765,155.3038,5951.0
2023-02-24 14:15:00,158.6,158.88,158.6,158.88,3467.0,155.294,155.5682,155.294,155.5682,3467.0
2023-02-24 14:20:00,158.88,158.88,158.71,158.75,5894.0,155.5682,155.5682,155.4017,155.4409,5894.0
2023-02-24 14:25:00,158.75,158.85,158.68,158.71,3550.0,155.4409,155.5388,155.3724,155.4017,3550.0
2023-02-24 14:30:00,158.7,158.78,158.47,158.47,9926.0,155.392,155.4703,155.1668,155.1668,9926.0
2023-02-24 14:35:00,158.58,158.62,158.43,158.52,4771.0,155.2745,155.3136,155.1276,155.2157,4771.0
2023-02-24 14:40:00,158.5,158.59,158.4,158.4,6485.0,155.1961,155.2842,155.0982,155.0982,6485.0
2023-02-24 14:45:00,158.41,158.67,158.39,158.66,5413.0,155.108,155.3626,155.0884,155.3528,5413.0
2023-02-24 14:50:00,158.66,158.83,158.62,158.75,6007.0,155.3528,155.5192,155.3136,155.4409,6007.0
2023-02-24 14:55:00,158.74,158.86,158.62,158.7,8678.0,155.4311,155.5486,155.3136,155.392,8678.0
2023-02-24 15:00:00,158.7,158.84,158.58,158.58,8388.0,155.392,155.529,155.2745,155.2745,8388.0
2023-02-24 15:05:00,158.55,158.77,158.54,158.65,5778.0,155.2451,155.4605,155.2353,155.343,5778.0
2023-02-24 15:10:00,158.65,158.71,158.52,158.54,6408.0,155.343,155.4017,155.2157,155.2353,6408.0
2023-02-24 15:15:00,158.54,158.7,158.5,158.7,7364.0,155.2353,155.392,155.1961,155.392,7364.0
2023-02-24 15:20:00,158.7,158.82,158.63,158.75,8105.0,155.392,155.5095,155.3234,155.4409,8105.0
2023-02-24 15:25:00,158.75,158.89,158.62,158.68,15388.0,155.4409,155.578,155.3136,155.3724,15388.0
2023-02-24 15:30:00,158.68,158.74,158.41,158.44,13742.0,155.3724,155.4311,155.108,155.1374,13742.0
2023-02-24 15:35:00,158.41,158.47,158.28,158.32,16285.0,155.108,155.1668,154.9807,155.0199,16285.0
2023-02-24 15:40:00,158.34,158.52,158.33,158.47,16012.0,155.0395,155.2157,155.0297,155.1668,16012.0
2023-02-24 15:45:00,158.52,158.52,158.21,158.25,29955.0,155.2157,155.2157,154.9122,154.9513,29955.0
2023-02-24 15:50:00,158.29,158.32,155.34,158.1,80138.0,154.9905,155.0199,152.102,154.8045,80138.0
2023-02-24 15:55:00,158.11,158.64,158.11,158.58,61083.0,154.8143,155.3332,154.8143,155.2745,61083.0
2023-02-27 09:30:00,158.86,159.33,158.15,158.17,12352.0,155.5486,156.0088,154.8534,154.873,12352.0
2023-02-27 09:35:00,158.15,158.86,158.14,158.86,1400.0,154.8534,155.5486,154.8436,155.5486,1400.0
2023-02-27 09:40:00,158.66,158.76,158.59,158.75,693.0,155.3528,155.4507,155.2842,155.4409,693.0
2023-02-27 09:45:00,158.96,159.02,158.72,158.77,3099.0,155.6465,155.7053,155.4115,155.4605,3099.0
2023-02-27 09:50:00,158.75,158.94,158.73,158.85,1005.0,155.4409,155.627,155.4213,155.5388,1005.0
2023-02-27 09:55:00,158.84,158.84,158.6,158.76,1307.0,155.529,155.529,155.294,155.4507,1307.0
2023-02-27 10:00:00,158.66,158.66,158.25,158.25,2103.0,155.3528,155.3528,154.9513,154.9513,2103.0
2023-02-27 10:05:00,158.2,158.36,157.9,158.07,4172.0,154.9024,155.059,154.6086,154.7751,4172.0
2023-02-27 10:10:00,158.03,158.64,157.92,158.64,2666.0,154.7359,155.3332,154.6282,155.3332,2666.0
2023-02-27 10:15:00,158.47,158.52,158.27,158.46,2579.0,155.1668,155.2157,154.9709,155.157,2579.0
2023-02-27 10:20:00,158.38,158.53,158.33,158.53,2367.0,155.0786,155.2255,155.0297,155.2255,2367.0
2023-02-27 10:25:00,158.41,158.41,158.23,158.27,4971.0,155.108,155.108,154.9318,154.9709,4971.0
2023-02-27 10:30:00,158.23,158.36,158.2,158.23,5585.0,154.9318,155.059,154.9024,154.9318,5585.0
2023-02-27 10:35:00,158.23,158.23,157.88,157.88,1670.0,154.9318,154.9318,154.589,154.589,1670.0
2023-02-27 10:40:00,157.88,158.0,157.85,158.0,741.0,154.589,154.7065,154.5597,154.7065,741.0
2023-02-27 10:45:00,157.91,157.96,157.75,157.79,4234.0,154.6184,154.6674,154.4618,154.5009,4234.0
2023-02-27 10:50:00,157.83,157.85,157.51,157.51,9388.0,154.5401,154.5597,154.2268,154.2268,9388.0
2023-02-27 10:55:00,157.42,157.61,157.3,157.5,2188.0,154.1386,154.3247,154.0211,154.217,2188.0
2023-02-27 11:00:00,157.68,157.88,157.63,157.63,2824.0,154.3932,154.589,154.3443,154.3443,2824.0
2023-02-27 11:05:00,157.6,157.67,157.37,157.44,4362.0,154.3149,154.3834,154.0897,154.1582,4362.0
2023-02-27 11:10:00,157.51,157.51,157.16,157.18,3697.0,154.2268,154.2268,153.8841,153.9036,3697.0
2023-02-27 11:15:00,157.15,157.15,156.84,156.84,9684.0,153.8743,153.8743,153.5707,153.5707,9684.0
2023-02-27 11:20:00,156.93,157.0,156.83,156.9,8796.0,153.6589,153.7274,153.5609,153.6295,8796.0
2023-02-27 11:25:00,156.86,156.93,156.78,156.85,7181.0,153.5903,153.6589,153.512,153.5805,7181.0
2023-02-27 11:30:00,156.84,156.99,156.78,156.99,4330.0,153.5707,153.7176,153.512,153.7176,4330.0
2023-02-27 11:35:00,156.96,156.96,156.64,156.64,4902.0,153.6882,153.6882,153.3749,153.3749,4902.0
2023-02-27 11:40:00,156.68,157.01,156.62,156.96,7968.0,153.4141,153.7372,153.3553,153.6882,7968.0
2023-02-27 11:45:00,156.98,157.02,156.87,157.0,11257.0,153.7078,153.747,153.6001,153.7274,11257.0
2023-02-27 11:50:00,156.99,157.27,156.98,157.2,6184.0,153.7176,153.9918,153.7078,153.9232,6184.0
2023-02-27 11:55:00,157.2,157.43,157.17,157.31,2799.0,153.9232,154.1484,153.8938,154.0309,2799.0
2023-02-27 12:00:00,157.28,157.28,156.93,157.09,2627.0,154.0016,154.0016,153.6589,153.8155,2627.0
2023-02-27 12:05:00,157.14,157.34,157.14,157.3,3000.0,153.8645,154.0603,153.8645,154.0211,3000.0
2023-02-27 12:10:00,157.25,157.27,157.1,157.27,2723.0,153.9722,153.9918,153.8253,153.9918,2723.0
2023-02-27 12:15:00,157.17,157.31,157.16,157.18,3706.0,153.8938,154.0309,153.8841,153.9036,3706.0
2023-02-27 12:20:00,157.18,157.21,157.14,157.16,1456.0,153.9036,153.933,153.8645,153.8841,1456.0
2023-02-27 12:25:00,157.21,157.33,157.18,157.23,2750.0,153.933,154.0505,153.9036,153.9526,2750.0
2023-02-27 12:30:00,157.23,157.45,157.23,157.45,713.0,153.9526,154.168,153.9526,154.168,713.0
2023-02-27 12:35:00,157.47,157.47,157.29,157.3,2913.0,154.1876,154.1876,154.0113,154.0211,2913.0
2023-02-27 12:40:00,157.29,157.29,157.12,157.12,2205.0,154.0113,154.0113,153.8449,153.8449,2205.0
2023-02-27 12:45:00,157.13,157.19,157.06,157.12,2202.0,153.8547,153.9134,153.7861,153.8449,2202.0
2023-02-27 12:50:00,157.14,157.2,157.06,157.18,3447.0,153.8645,153.9232,153.7861,153.9036,3447.0
2023-02-27 12:55:00,157.19,157.27,157.18,157.2,3448.0,153.9134,153.9918,153.9036,153.9232,3448.0
2023-02-27 13:00:00,157.28,157.38,157.24,157.31,2022.0,154.0016,154.0995,153.9624,154.0309,2022.0
2023-02-27 13:05:00,157.42,157.48,157.32,157.42,2420.0,154.1386,154.1974,154.0407,154.1386,2420.0
2023-02-27 13:10:00,157.44,157.49,157.27,157.34,3122.0,154.1582,154.2072,153.9918,154.0603,3122.0
2023-02-27 13:15:00,157.38,157.47,157.38,157.47,1814.0,154.0995,154.1876,154.0995,154.1876,1814.0
2023-02-27 13:20:00,157.47,157.52,157.3,157.31,2022.0,154.1876,154.2366,154.0211,154.0309,2022.0
2023-02-27 13:25:00,157.28,157.41,157.27,157.41,1103.0,154.0016,154.1288,153.9918,154.1288,1103.0
2023-02-27 13:30:00,157.42,157.48,157.41,157.48,8290.0,154.1386,154.1974,154.1288,154.1974,8290.0
2023-02-27 13:35:00,157.45,157.51,157.33,157.51,8036.0,154.168,154.2268,154.0505,154.2268,8036.0
2023-02-27 13:40:00,157.58,157.61,157.46,157.54,5885.0,154.2953,154.3247,154.1778,154.2561,5885.0
2023-02-27 13:45:00,157.59,157.59,157.35,157.39,2663.0,154.3051,154.3051,154.0701,154.1093,2663.0
2023-02-27 13:50:00,157.31,157.62,157.31,157.56,2816.0,154.0309,154.3345,154.0309,154.2757,2816.0
2023-02-27 13:55:00,157.55,157.58,157.47,157.47,3737.0,154.2659,154.2953,154.1876,154.1876,3737.0
2023-02-27 14:00:00,157.47,157.51,157.34,157.34,2153.0,154.1876,154.2268,154.0603,154.0603,2153.0
2023-02-27 14:05:00,157.41,157.41,157.3,157.35,5290.0,154.1288,154.1288,154.0211,154.0701,5290.0
2023-02-27 14:10:00,157.37,157.57,157.36,157.47,5397.0,154.0897,154.2855,154.0799,154.1876,5397.0
2023-02-27 14:15:00,157.42,157.44,157.05,157.12,6549.0,154.1386,154.1582,153.7763,153.8449,6549.0
2023-02-27 14:20:00,157.08,157.18,156.92,156.92,7909.0,153.8057,153.9036,153.6491,153.6491,7909.0
2023-02-27 14:25:00,156.92,157.04,156.88,157.0,5889.0,153.6491,153.7666,153.6099,153.7274,5889.0
2023-02-27 14:30:00,157.07,157.13,156.96,156.96,5662.0,153.7959,153.8547,153.6882,153.6882,5662.0
2023-02-27 14:35:00,156.96,157.01,156.79,156.84,7149.0,153.6882,153.7372,153.5218,153.5707,7149.0
2023-02-27 14:40:00,156.81,156.87,156.75,156.76,10665.0,153.5414,153.6001,153.4826,153.4924,10665.0
2023-02-27 14:45:00,156.75,156.8,156.65,156.75,6222.0,153.4826,153.5316,153.3847,153.4826,6222.0
2023-02-27 14:50:00,156.76,156.79,156.69,156.75,3791.0,153.4924,153.5218,153.4239,153.4826,3791.0
2023-02-27 14:55:00,156.75,156.76,156.63,156.69,5145.0,153.4826,153.4924,153.3651,153.4239,5145.0
2023-02-27 15:00:00,156.69,156.69,156.43,156.59,11422.0,153.4239,153.4239,153.1693,153.3259,11422.0
2023-02-27 15:05:00,156.56,156.59,156.46,156.54,6733.0,153.2966,153.3259,153.1986,153.277,6733.0
2023-02-27 15:10:00,156.55,156.61,156.47,156.5,4694.0,153.2868,153.3455,153.2084,153.2378,4694.0
2023-02-27 15:15:00,156.51,156.54,156.2,156.24,7088.0,153.2476,153.277,152.9441,152.9832,7088.0
2023-02-27 15:20:00,156.24,156.24,155.9,155.97,12381.0,152.9832,152.9832,152.6503,152.7189,12381.0
2023-02-27 15:25:00,155.98,156.04,155.84,155.94,6449.0,152.7287,152.7874,152.5916,152.6895,6449.0
2023-02-27 15:30:00,155.93,155.98,155.63,155.65,16162.0,152.6797,152.7287,152.3859,152.4055,16162.0
2023-02-27 15:35:00,155.68,155.78,155.59,155.73,12753.0,152.4349,152.5328,152.3468,152.4839,12753.0
2023-02-27 15:40:00,155.75,156.1,155.69,156.03,14024.0,152.5034,152.8462,152.4447,152.7776,14024.0
2023-02-27 15:45:00,156.04,156.07,155.9,155.99,13423.0,152.7874,152.8168,152.6503,152.7384,13423.0
2023-02-27 15:50:00,155.99,156.3,155.93,156.21,33439.0,152.7384,153.042,152.6797,152.9539,33439.0
2023-02-27 15:55:00,156.24,156.68,156.2,156.63,66047.0,152.9832,153.4141,152.9441,153.3651,66047.0
2023-02-28 09:30:00,156.0,156.62,155.37,155.54,18599.0,152.7482,153.3553,152.1314,152.2978,18599.0
2023-02-28 09:35:00,155.72,155.72,155.2,155.2,2254.0,152.4741,152.4741,151.9649,151.9649,2254.0
2023-02-28 09:40:00,155.04,155.35,154.88,155.11,8854.0,151.8082,152.1118,151.6516,151.8768,8854.0
2023-02-28 09:45:00,155.08,155.39,154.97,155.07,23317.0,151.8474,152.151,151.7397,151.8376,23317.0
2023-02-28 09:50:00,155.1,155.12,154.76,154.83,20467.0,151.867,151.8866,151.5341,151.6026,20467.0
2023-02-28 09:55:00,154.93,155.37,154.92,155.32,19084.0,151.7005,152.1314,151.6907,152.0824,19084.0
2023-02-28 10:00:00,155.39,155.74,155.39,155.59,16146.0,152.151,152.4937,152.151,152.3468,16146.0
2023-02-28 10:05:00,155.61,155.82,155.55,155.82,7134.0,152.3664,152.572,152.3076,152.572,7134.0
2023-02-28 10:10:00,155.82,155.82,155.1,155.19,18476.0,152.572,152.572,151.867,151.9551,18476.0
2023-02-28 10:15:00,155.22,155.82,155.21,155.79,9612.0,151.9845,152.572,151.9747,152.5426,9612.0
2023-02-28 10:20:00,155.78,156.24,155.69,156.11,7792.0,152.5328,152.9832,152.4447,152.8559,7792.0
2023-02-28 10:25:00,156.11,156.13,155.94,156.11,12315.0,152.8559,152.8755,152.6895,152.8559,12315.0
2023-02-28 10:30:00,156.03,156.1,155.84,155.89,12944.0,152.7776,152.8462,152.5916,152.6405,12944.0
2023-02-28 10:35:00,155.81,156.05,155.76,155.95,16555.0,152.5622,152.7972,152.5132,152.6993,16555.0
2023-02-28 10:40:00,155.95,156.06,155.93,156.0,6979.0,152.6993,152.807,152.6797,152.7482,6979.0
2023-02-28 10:45:00,156.0,156.01,155.67,155.77,4045.0,152.7482,152.758,152.4251,152.523,4045.0
2023-02-28 10:50:00,155.75,156.0,155.65,155.7,15936.0,152.5034,152.7482,152.4055,152.4545,15936.0
2023-02-28 10:55:00,155.7,155.96,155.66,155.96,13146.0,152.4545,152.7091,152.4153,152.7091,13146.0
2023-02-28 11:00:00,155.92,156.04,155.85,155.97,3854.0,152.6699,152.7874,152.6014,152.7189,3854.0
2023-02-28 11:05:00,156.03,156.06,155.69,155.82,7028.0,152.7776,152.807,152.4447,152.572,7028.0
2023-02-28 11:10:00,155.84,155.87,155.71,155.75,6462.0,152.5916,152.6209,152.4643,152.5034,6462.0
2023-02-28 11:15:00,155.74,155.91,155.58,155.58,9993.0,152.4937,152.6601,152.337,152.337,9993.0
2023-02-28 11:20:00,155.61,155.79,155.39,155.46,16236.0,152.3664,152.5426,152.151,152.2195,16236.0
2023-02-28 11:25:00,155.5,155.63,155.42,155.42,16306.0,152.2587,152.3859,152.1803,152.1803,16306.0
2023-02-28 11:30:00,155.47,155.69,155.39,155.45,14207.0,152.2293,152.4447,152.151,152.2097,14207.0
2023-02-28 11:35:00,155.44,155.46,155.31,155.38,21123.0,152.1999,152.2195,152.0726,152.1412,21123.0
2023-02-28 11:40:00,155.4,155.43,155.19,155.31,16940.0,152.1607,152.1901,151.9551,152.0726,16940.0
2023-02-28 11:45:00,155.17,155.41,155.16,155.3,13445.0,151.9355,152.1705,151.9257,152.0628,13445.0
2023-02-28 11:50:00,155.23,155.23,154.97,155.06,5552.0,151.9943,151.9943,151.7397,151.8278,5552.0
2023-02-28 11:55:00,155.05,155.15,154.96,155.14,17679.0,151.818,151.916,151.7299,151.9062,17679.0
2023-02-28 12:00:00,155.13,155.15,155.02,155.1,12446.0,151.8964,151.916,151.7887,151.867,12446.0
2023-02-28 12:05:00,155.08,155.39,155.05,155.2,17671.0,151.8474,152.151,151.818,151.9649,17671.0
2023-02-28 12:10:00,155.27,155.53,155.2,155.42,17151.0,152.0335,152.288,151.9649,152.1803,17151.0
2023-02-28 12:15:00,155.41,155.65,155.41,155.56,11897.0,152.1705,152.4055,152.1705,152.3174,11897.0
2023-02-28 12:20:00,155.54,155.81,155.35,155.35,23855.0,152.2978,152.5622,152.1118,152.1118,23855.0
2023-02-28 12:25:00,155.46,155.67,155.46,155.62,9097.0,152.2195,152.4251,152.2195,152.3762,9097.0
2023-02-28 12:30:00,155.68,155.71,155.33,155.33,2194.0,152.4349,152.4643,152.0922,152.0922,2194.0
2023-02-28 12:35:00,155.31,155.31,155.01,155.21,8001.0,152.0726,152.0726,151.7789,151.9747,8001.0
2023-02-28 12:40:00,155.3,155.41,155.24,155.4,24970.0,152.0628,152.1705,152.0041,152.1607,24970.0
2023-02-28 12:45:00,155.44,155.61,155.4,155.54,10974.0,152.1999,152.3664,152.1607,152.2978,10974.0
2023-02-28 12:50:00,155.6,155.83,155.56,155.74,10307.0,152.3566,152.5818,152.3174,152.4937,10307.0
2023-02-28 12:55:00,155.65,155.71,155.48,155.48,4667.0,152.4055,152.4643,152.2391,152.2391,4667.0
2023-02-28 13:00:00,155.42,155.57,155.36,155.54,3874.0,152.1803,152.3272,152.1216,152.2978,3874.0
2023-02-28 13:05:00,155.54,155.73,155.54,155.6,4436.0,152.2978,152.4839,152.2978,152.3566,4436.0
2023-02-28 13:10:00,155.6,155.75,155.56,155.75,4521.0,152.3566,152.5034,152.3174,152.5034,4521.0
2023-02-28 13:15:00,155.74,155.74,155.59,155.66,5773.0,152.4937,152.4937,152.3468,152.4153,5773.0
2023-02-28 13:20:00,155.66,155.81,155.66,155.79,6800.0,152.4153,152.5622,152.4153,152.5426,6800.0
2023-02-28 13:25:00,155.8,155.87,155.73,155.77,15632.0,152.5524,152.6209,152.4839,152.523,15632.0
2023-02-28 13:30:00,155.82,156.0,155.8,155.84,18678.0,152.572,152.7482,152.5524,152.5916,18678.0
2023-02-28 13:35:00,155.87,156.01,155.83,155.92,8463.0,152.6209,152.758,152.5818,152.6699,8463.0
2023-02-28 13:40:00,155.91,156.05,155.9,156.03,13426.0,152.6601,152.7972,152.6503,152.7776,13426.0
2023-02-28 13:45:00,156.09,156.17,155.9,155.91,38413.0,152.8364,152.9147,152.6503,152.6601,38413.0
2023-02-28 13:50:00,155.85,155.92,155.63,155.63,11212.0,152.6014,152.6699,152.3859,152.3859,11212.0
2023-02-28 13:55:00,155.63,155.73,155.56,155.66,11853.0,152.3859,152.4839,152.3174,152.4153,11853.0
2023-02-28 14:00:00,155.58,155.71,155.38,155.55,18105.0,152.337,152.4643,152.1412,152.3076,18105.0
2023-02-28 14:05:00,155.56,155.64,155.3,155.34,8417.0,152.3174,152.3957,152.0628,152.102,8417.0
2023-02-28 14:10:00,155.34,155.58,155.3,155.43,6944.0,152.102,152.337,152.0628,152.1901,6944.0
2023-02-28 14:15:00,155.5,155.68,155.43,155.53,6017.0,152.2587,152.4349,152.1901,152.288,6017.0
2023-02-28 14:20:00,155.62,155.71,155.51,155.61,9855.0,152.3762,152.4643,152.2685,152.3664,9855.0
2023-02-28 14:25:00,155.67,155.84,155.67,155.81,5499.0,152.4251,152.5916,152.4251,152.5622,5499.0
2023-02-28 14:30:00,155.85,155.85,155.65,155.65,6836.0,152.6014,152.6014,152.4055,152.4055,6836.0
2023-02-28 14:35:00,155.64,155.75,155.55,155.69,5045.0,152.3957,152.5034,152.3076,152.4447,5045.0
2023-02-28 14:40:00,155.69,155.69,155.35,155.36,5884.0,152.4447,152.4447,152.1118,152.1216,5884.0
2023-02-28 14:45:00,155.4,155.57,155.31,155.53,5895.0,152.1607,152.3272,152.0726,152.288,5895.0
2023-02-28 14:50:00,155.57,155.57,155.17,155.31,4510.0,152.3272,152.3272,151.9355,152.0726,4510.0
2023-02-28 14:55:00,155.28,155.28,154.96,155.09,6024.0,152.0432,152.0432,151.7299,151.8572,6024.0
2023-02-28 15:00:00,155.16,155.21,155.0,155.21,6216.0,151.9257,151.9747,151.7691,151.9747,6216.0
2023-02-28 15:05:00,155.2,155.45,155.09,155.42,12625.0,151.9649,152.2097,151.8572,152.1803,12625.0
2023-02-28 15:10:00,155.41,155.69,155.35,155.45,17890.0,152.1705,152.4447,152.1118,152.2097,17890.0
2023-02-28 15:15:00,155.41,155.54,155.22,155.4,9815.0,152.1705,152.2978,151.9845,152.1607,9815.0
2023-02-28 15:20:00,155.39,155.48,155.3,155.33,8486.0,152.151,152.2391,152.0628,152.0922,8486.0
2023-02-28 15:25:00,155.34,155.52,155.31,155.4,9711.0,152.102,152.2782,152.0726,152.1607,9711.0
2023-02-28 15:30:00,155.4,155.42,155.21,155.36,15466.0,152.1607,152.1803,151.9747,152.1216,15466.0
2023-02-28 15:35:00,155.36,155.42,155.29,155.36,14685.0,152.1216,152.1803,152.053,152.1216,14685.0
2023-02-28 15:40:00,155.37,155.52,155.22,155.52,17398.0,152.1314,152.2782,151.9845,152.2782,17398.0
2023-02-28 15:45:00,155.46,155.75,155.32,155.59,41453.0,152.2195,152.5034,152.0824,152.3468,41453.0
2023-02-28 15:50:00,155.63,156.22,155.63,156.0,72913.0,152.3859,152.9637,152.3859,152.7482,72913.0
2023-02-28 15:55:00,155.97,156.14,155.49,155.49,120963.0,152.7189,152.8853,152.2489,152.2489,120963.0
2023-03-01 09:30:00,155.07,155.9,154.52,155.9,18350.0,151.8376,152.6503,151.2991,152.6503,18350.0
2023-03-01 09:35:00,155.75,156.2,155.75,156.1,2861.0,152.5034,152.9441,152.5034,152.8462,2861.0
2023-03-01 09:40:00,156.07,156.17,155.69,156.05,6038.0,152.8168,152.9147,152.4447,152.7972,6038.0
2023-03-01 09:45:00,155.94,156.19,155.92,156.08,4201.0,152.6895,152.9343,152.6699,152.8266,4201.0
2023-03-01 09:50:00,156.0,156.13,155.6,156.05,6998.0,152.7482,152.8755,152.3566,152.7972,6998.0
2023-03-01 09:55:00,156.09,156.22,155.75,155.8,4010.0,152.8364,152.9637,152.5034,152.5524,4010.0
2023-03-01 10:00:00,155.83,155.94,155.61,155.67,3010.0,152.5818,152.6895,152.3664,152.4251,3010.0
2023-03-01 10:05:00,155.9,156.21,155.68,156.11,4062.0,152.6503,152.9539,152.4349,152.8559,4062.0
2023-03-01 10:10:00,156.05,156.05,155.8,155.9,3406.0,152.7972,152.7972,152.5524,152.6503,3406.0
2023-03-01 10:15:00,155.91,156.1,155.85,156.0,7128.0,152.6601,152.8462,152.6014,152.7482,7128.0
2023-03-01 10:20:00,156.0,156.18,155.82,156.13,8763.0,152.7482,152.9245,152.572,152.8755,8763.0
2023-03-01 10:25:00,156.1,156.2,155.86,156.11,7222.0,152.8462,152.9441,152.6112,152.8559,7222.0
2023-03-01 10:30:00,156.17,156.62,156.05,156.61,3769.0,152.9147,153.3553,152.7972,153.3455,3769.0
2023-03-01 10:35:00,156.54,156.57,156.08,156.16,5778.0,153.277,153.3064,152.8266,152.9049,5778.0
2023-03-01 10:40:00,156.11,156.59,156.11,156.47,11075.0,152.8559,153.3259,152.8559,153.2084,11075.0
2023-03-01 10:45:00,156.42,156.61,156.16,156.22,35279.0,153.1595,153.3455,152.9049,152.9637,35279.0
2023-03-01 10:50:00,156.22,156.31,156.17,156.28,4182.0,152.9637,153.0518,152.9147,153.0224,4182.0
2023-03-01 10:55:00,156.34,156.36,156.02,156.22,4177.0,153.0811,153.1007,152.7678,152.9637,4177.0
2023-03-01 11:00:00,156.22,156.22,155.96,156.0,4603.0,152.9637,152.9637,152.7091,152.7482,4603.0
2023-03-01 11:05:00,156.11,156.11,155.85,155.99,6556.0,152.8559,152.8559,152.6014,152.7384,6556.0
2023-03-01 11:10:00,155.93,155.98,155.66,155.7,5000.0,152.6797,152.7287,152.4153,152.4545,5000.0
2023-03-01 11:15:00,155.74,155.79,155.63,155.76,9413.0,152.4937,152.5426,152.3859,152.5132,9413.0
2023-03-01 11:20:00,155.72,155.91,155.67,155.84,7102.0,152.4741,152.6601,152.4251,152.5916,7102.0
2023-03-01 11:25:00,155.89,156.11,155.85,156.06,4377.0,152.6405,152.8559,152.6014,152.807,4377.0
2023-03-01 11:30:00,156.04,156.23,155.97,156.03,9541.0,152.7874,152.9734,152.7189,152.7776,9541.0
2023-03-01 11:35:00,156.09,156.18,156.05,156.09,3735.0,152.8364,152.9245,152.7972,152.8364,3735.0
2023-03-01 11:40:00,156.13,156.22,156.06,156.2,4119.0,152.8755,152.9637,152.807,152.9441,4119.0
2023-03-01 11:45:00,156.24,156.24,156.0,156.0,11867.0,152.9832,152.9832,152.7482,152.7482,11867.0
2023-03-01 11:50:00,156.05,156.4,156.05,156.35,3410.0,152.7972,153.1399,152.7972,153.0909,3410.0
2023-03-01 11:55:00,156.42,156.44,156.26,156.26,4114.0,153.1595,153.1791,153.0028,153.0028,4114.0
2023-03-01 12:00:00,156.26,156.29,156.13,156.16,5552.0,153.0028,153.0322,152.8755,152.9049,5552.0
2023-03-01 12:05:00,156.13,156.14,155.97,156.06,4522.0,152.8755,152.8853,152.7189,152.807,4522.0
2023-03-01 12:10:00,156.07,156.17,155.91,155.97,2883.0,152.8168,152.9147,152.6601,152.7189,2883.0
2023-03-01 12:15:00,156.03,156.05,155.95,155.97,5244.0,152.7776,152.7972,152.6993,152.7189,5244.0
2023-03-01 12:20:00,155.89,156.01,155.85,155.85,3946.0,152.6405,152.758,152.6014,152.6014,3946.0
2023-03-01 12:25:00,155.82,156.0,155.82,155.95,4580.0,152.572,152.7482,152.572,152.6993,4580.0
2023-03-01 12:30:00,155.99,156.11,155.99,156.03,3009.0,152.7384,152.8559,152.7384,152.7776,3009.0
2023-03-01 12:35:00,156.05,156.08,155.89,155.96,5290.0,152.7972,152.8266,152.6405,152.7091,5290.0
2023-03-01 12:40:00,156.02,156.11,155.99,156.11,4191.0,152.7678,152.8559,152.7384,152.8559,4191.0
2023-03-01 12:45:00,156.07,156.12,155.95,156.0,3344.0,152.8168,152.8657,152.6993,152.7482,3344.0
2023-03-01 12:50:00,156.0,156.2,156.0,156.2,3313.0,152.7482,152.9441,152.7482,152.9441,3313.0
2023-03-01 12:55:00,156.22,156.22,156.01,156.11,3123.0,152.9637,152.9637,152.758,152.8559,3123.0
2023-03-01 13:00:00,156.13,156.13,155.94,155.95,3528.0,152.8755,152.8755,152.6895,152.6993,3528.0
2023-03-01 13:05:00,155.93,156.06,155.88,155.99,10540.0,152.6797,152.807,152.6307,152.7384,10540.0
2023-03-01 13:10:00,156.02,156.04,156.0,156.03,4146.0,152.7678,152.7874,152.7482,152.7776,4146.0
2023-03-01 13:15:00,156.05,156.32,156.05,156.32,8521.0,152.7972,153.0616,152.7972,153.0616,8521.0
2023-03-01 13:20:00,156.36,156.36,156.13,156.13,4452.0,153.1007,153.1007,152.8755,152.8755,4452.0
2023-03-01 13:25:00,156.16,156.18,156.03,156.03,5799.0,152.9049,152.9245,152.7776,152.7776,5799.0
2023-03-01 13:30:00,156.08,156.12,156.06,156.12,912.0,152.8266,152.8657,152.807,152.8657,912.0
2023-03-01 13:35:00,156.05,156.05,155.88,156.02,8427.0,152.7972,152.7972,152.6307,152.7678,8427.0
2023-03-01 13:40:00,156.03,156.05,155.9,155.92,6110.0,152.7776,152.7972,152.6503,152.6699,6110.0
2023-03-01 13:45:00,155.96,156.02,155.93,156.02,2665.0,152.7091,152.7678,152.6797,152.7678,2665.0
2023-03-01 13:50:00,156.06,156.08,156.0,156.08,3576.0,152.807,152.8266,152.7482,152.8266,3576.0
2023-03-01 13:55:00,156.13,156.13,155.98,156.03,4153.0,152.8755,152.8755,152.7287,152.7776,4153.0
2023-03-01 14:00:00,155.99,156.0,155.91,155.99,4994.0,152.7384,152.7482,152.6601,152.7384,4994.0
2023-03-01 14:05:00,155.99,156.05,155.96,156.0,8242.0,152.7384,152.7972,152.7091,152.7482,8242.0
2023-03-01 14:10:00,156.0,156.1,155.98,156.01,5495.0,152.7482,152.8462,152.7287,152.758,5495.0
2023-03-01 14:15:00,156.0,156.06,155.93,155.97,3696.0,152.7482,152.807,152.6797,152.7189,3696.0
2023-03-01 14:20:00,155.99,156.07,155.89,156.06,5408.0,152.7384,152.8168,152.6405,152.807,5408.0
2023-03-01 14:25:00,156.09,156.09,155.86,155.94,9221.0,152.8364,152.8364,152.6112,152.6895,9221.0
2023-03-01 14:30:00,155.94,156.0,155.84,155.96,6547.0,152.6895,152.7482,152.5916,152.7091,6547.0
2023-03-01 14:35:00,155.99,156.01,155.82,155.94,6049.0,152.7384,152.758,152.572,152.6895,6049.0
2023-03-01 14:40:00,155.95,155.98,155.87,155.97,4061.0,152.6993,152.7287,152.6209,152.7189,4061.0
2023-03-01 14:45:00,155.94,156.05,155.93,156.02,4760.0,152.6895,152.7972,152.6797,152.7678,4760.0
2023-03-01 14:50:00,156.02,156.09,155.92,156.09,4177.0,152.7678,152.8364,152.6699,152.8364,4177.0
2023-03-01 14:55:00,156.07,156.12,155.89,156.03,7969.0,152.8168,152.8657,152.6405,152.7776,7969.0
2023-03-01 15:00:00,156.02,156.25,156.02,156.22,5812.0,152.7678,152.993,152.7678,152.9637,5812.0
2023-03-01 15:05:00,156.24,156.31,156.17,156.25,5240.0,152.9832,153.0518,152.9147,152.993,5240.0
2023-03-01 15:10:00,156.29,156.49,156.23,156.49,7758.0,153.0322,153.228,152.9734,153.228,7758.0
2023-03-01 15:15:00,156.51,156.51,156.36,156.36,6801.0,153.2476,153.2476,153.1007,153.1007,6801.0
2023-03-01 15:20:00,156.38,156.43,156.34,156.39,5403.0,153.1203,153.1693,153.0811,153.1301,5403.0
2023-03-01 15:25:00,156.41,156.42,156.33,156.37,4592.0,153.1497,153.1595,153.0714,153.1105,4592.0
2023-03-01 15:30:00,156.41,156.65,156.31,156.54,10734.0,153.1497,153.3847,153.0518,153.277,10734.0
2023-03-01 15:35:00,156.52,156.62,156.48,156.55,12233.0,153.2574,153.3553,153.2182,153.2868,12233.0
2023-03-01 15:40:00,156.55,156.6,156.42,156.6,12296.0,153.2868,153.3357,153.1595,153.3357,12296.0
2023-03-01 15:45:00,156.58,156.87,156.55,156.76,13289.0,153.3161,153.6001,153.2868,153.4924,13289.0
2023-03-01 15:50:00,156.74,156.74,156.53,156.69,18823.0,153.4728,153.4728,153.2672,153.4239,18823.0
2023-03-01 15:55:00,156.7,156.72,156.46,156.62,59988.0,153.4336,153.4532,153.1986,153.3553,59988.0
2023-03-02 09:30:00,156.49,156.78,156.04,156.39,12089.0,153.228,153.512,152.7874,153.1301,12089.0
2023-03-02 09:35:00,156.39,156.39,155.91,155.94,5476.0,153.1301,153.1301,152.6601,152.6895,5476.0
2023-03-02 09:40:00,155.94,156.45,155.71,156.1,8160.0,152.6895,153.1889,152.4643,152.8462,8160.0
2023-03-02 09:45:00,156.12,156.23,155.86,156.23,5024.0,152.8657,152.9734,152.6112,152.9734,5024.0
2023-03-02 09:50:00,156.2,156.39,155.95,156.12,6469.0,152.9441,153.1301,152.6993,152.8657,6469.0
2023-03-02 09:55:00,156.09,156.36,155.82,155.9,19131.0,152.8364,153.1007,152.572,152.6503,19131.0
2023-03-02 10:00:00,155.97,156.03,155.85,155.99,5090.0,152.7189,152.7776,152.6014,152.7384,5090.0
2023-03-02 10:05:00,155.84,155.93,155.48,155.89,4817.0,152.5916,152.6797,152.2391,152.6405,4817.0
2023-03-02 10:10:00,155.89,155.98,155.74,155.76,10846.0,152.6405,152.7287,152.4937,152.5132,10846.0
2023-03-02 10:15:00,155.77,155.92,155.59,155.77,15777.0,152.523,152.6699,152.3468,152.523,15777.0
2023-03-02 10:20:00,155.81,155.81,155.32,155.67,19852.0,152.5622,152.5622,152.0824,152.4251,19852.0
2023-03-02 10:25:00,155.74,155.92,155.54,155.54,2878.0,152.4937,152.6699,152.2978,152.2978,2878.0
2023-03-02 10:30:00,155.56,155.87,155.5,155.87,6407.0,152.3174,152.6209,152.2587,152.6209,6407.0
2023-03-02 10:35:00,155.92,155.92,155.72,155.84,3223.0,152.6699,152.6699,152.4741,152.5916,3223.0
2023-03-02 10:40:00,155.91,155.91,155.6,155.77,2387.0,152.6601,152.6601,152.3566,152.523,2387.0
2023-03-02 10:45:00,155.76,155.89,155.66,155.85,7481.0,152.5132,152.6405,152.4153,152.6014,7481.0
2023-03-02 10:50:00,155.96,156.06,155.96,156.02,1555.0,152.7091,152.807,152.7091,152.7678,1555.0
2023-03-02 10:55:00,156.03,156.34,156.03,156.17,6847.0,152.7776,153.0811,152.7776,152.9147,6847.0
2023-03-02 11:00:00,156.19,156.46,156.15,156.25,7844.0,152.9343,153.1986,152.8951,152.993,7844.0
2023-03-02 11:05:00,156.19,156.44,156.08,156.33,23250.0,152.9343,153.1791,152.8266,153.0714,23250.0
2023-03-02 11:10:00,156.22,156.3,156.15,156.18,5040.0,152.9637,153.042,152.8951,152.9245,5040.0
2023-03-02 11:15:00,156.23,156.23,156.05,156.09,5561.0,152.9734,152.9734,152.7972,152.8364,5561.0
2023-03-02 11:20:00,155.95,156.09,155.88,156.06,6480.0,152.6993,152.8364,152.6307,152.807,6480.0
2023-03-02 11:25:00,156.06,156.23,156.04,156.13,7799.0,152.807,152.9734,152.7874,152.8755,7799.0
2023-03-02 11:30:00,156.11,156.21,156.0,156.18,3554.0,152.8559,152.9539,152.7482,152.9245,3554.0
2023-03-02 11:35:00,156.17,156.17,155.97,156.14,8084.0,152.9147,152.9147,152.7189,152.8853,8084.0
2023-03-02 11:40:00,156.17,156.24,156.1,156.13,12513.0,152.9147,152.9832,152.8462,152.8755,12513.0
2023-03-02 11:45:00,156.04,156.24,155.98,156.17,19328.0,152.7874,152.9832,152.7287,152.9147,19328.0
2023-03-02 11:50:00,156.19,156.21,155.99,156.11,4829.0,152.9343,152.9539,152.7384,152.8559,4829.0
2023-03-02 11:55:00,156.11,156.26,156.03,156.26,18010.0,152.8559,153.0028,152.7776,153.0028,18010.0
2023-03-02 12:00:00,156.22,156.27,156.11,156.11,7607.0,152.9637,153.0126,152.8559,152.8559,7607.0
2023-03-02 12:05:00,156.09,156.1,155.66,155.7,3977.0,152.8364,152.8462,152.4153,152.4545,3977.0
2023-03-02 12:10:00,155.7,155.76,155.51,155.51,4834.0,152.4545,152.5132,152.2685,152.2685,4834.0
2023-03-02 12:15:00,155.51,155.67,155.39,155.64,12519.0,152.2685,152.4251,152.151,152.3957,12519.0
2023-03-02 12:20:00,155.6,155.7,155.6,155.65,25068.0,152.3566,152.4545,152.3566,152.4055,25068.0
2023-03-02 12:25:00,155.66,155.79,155.4,155.4,42565.0,152.4153,152.5426,152.1607,152.1607,42565.0
2023-03-02 12:30:00,155.41,155.47,155.33,155.47,2836.0,152.1705,152.2293,152.0922,152.2293,2836.0
2023-03-02 12:35:00,155.48,155.52,155.38,155.45,5910.0,152.2391,152.2782,152.1412,152.2097,5910.0
2023-03-02 12:40:00,155.38,155.38,155.26,155.27,933.0,152.1412,152.1412,152.0237,152.0335,933.0
2023-03-02 12:45:00,155.3,155.6,155.3,155.5,7282.0,152.0628,152.3566,152.0628,152.2587,7282.0
2023-03-02 12:50:00,155.55,155.6,155.51,155.55,3258.0,152.3076,152.3566,152.2685,152.3076,3258.0
2023-03-02 12:55:00,155.52,155.52,155.31,155.42,4761.0,152.2782,152.2782,152.0726,152.1803,4761.0
2023-03-02 13:00:00,155.41,155.41,155.18,155.18,2945.0,152.1705,152.1705,151.9453,151.9453,2945.0
2023-03-02 13:05:00,155.06,155.2,155.05,155.09,5766.0,151.8278,151.9649,151.818,151.8572,5766.0
2023-03-02 13:10:00,155.03,155.18,155.02,155.07,3459.0,151.7985,151.9453,151.7887,151.8376,3459.0
2023-03-02 13:15:00,155.1,155.23,155.08,155.23,6494.0,151.867,151.9943,151.8474,151.9943,6494.0
2023-03-02 13:20:00,155.23,155.25,155.12,155.12,3873.0,151.9943,152.0139,151.8866,151.8866,3873.0
2023-03-02 13:25:00,154.98,155.04,154.93,154.94,3415.0,151.7495,151.8082,151.7005,151.7103,3415.0
2023-03-02 13:30:00,154.95,155.01,154.94,154.94,3408.0,151.7201,151.7789,151.7103,151.7103,3408.0
2023-03-02 13:35:00,155.01,155.36,154.96,155.15,9115.0,151.7789,152.1216,151.7299,151.916,9115.0
2023-03-02 13:40:00,155.14,155.25,154.97,155.09,7935.0,151.9062,152.0139,151.7397,151.8572,7935.0
2023-03-02 13:45:00,155.08,155.13,155.0,155.0,3784.0,151.8474,151.8964,151.7691,151.7691,3784.0
2023-03-02 13:50:00,155.03,155.13,154.98,155.07,7282.0,151.7985,151.8964,151.7495,151.8376,7282.0
2023-03-02 13:55:00,155.12,155.23,155.12,155.18,4767.0,151.8866,151.9943,151.8866,151.9453,4767.0
2023-03-02 14:00:00,155.22,155.34,155.19,155.22,10948.0,151.9845,152.102,151.9551,151.9845,10948.0
2023-03-02 14:05:00,155.22,155.22,155.07,155.12,6500.0,151.9845,151.9845,151.8376,151.8866,6500.0
2023-03-02 14:10:00,155.14,155.31,155.09,155.17,52352.0,151.9062,152.0726,151.8572,151.9355,52352.0
2023-03-02 14:15:00,155.07,155.13,155.02,155.1,12803.0,151.8376,151.8964,151.7887,151.867,12803.0
2023-03-02 14:20:00,155.14,155.15,155.0,155.01,8805.0,151.9062,151.916,151.7691,151.7789,8805.0
2023-03-02 14:25:00,155.07,155.14,154.98,155.0,8156.0,151.8376,151.9062,151.7495,151.7691,8156.0
2023-03-02 14:30:00,155.04,155.14,155.0,155.04,4923.0,151.8082,151.9062,151.7691,151.8082,4923.0
2023-03-02 14:35:00,155.05,155.08,154.97,155.06,6060.0,151.818,151.8474,151.7397,151.8278,6060.0
2023-03-02 14:40:00,155.04,155.15,154.99,155.15,6194.0,151.8082,151.916,151.7593,151.916,6194.0
2023-03-02 14:45:00,155.14,155.14,154.98,155.07,7919.0,151.9062,151.9062,151.7495,151.8376,7919.0
2023-03-02 14:50:00,155.05,155.1,154.99,155.01,5935.0,151.818,151.867,151.7593,151.7789,5935.0
2023-03-02 14:55:00,155.02,155.08,155.0,155.01,8248.0,151.7887,151.8474,151.7691,151.7789,8248.0
2023-03-02 15:00:00,155.05,155.08,154.89,154.89,9589.0,151.818,151.8474,151.6614,151.6614,9589.0
2023-03-02 15:05:00,154.89,154.96,154.84,154.9,8175.0,151.6614,151.7299,151.6124,151.6712,8175.0
2023-03-02 15:10:00,154.92,155.05,154.9,154.91,5365.0,151.6907,151.818,151.6712,151.681,5365.0
2023-03-02 15:15:00,154.86,154.96,154.83,154.92,9274.0,151.632,151.7299,151.6026,151.6907,9274.0
2023-03-02 15:20:00,154.92,154.96,154.82,154.86,10587.0,151.6907,151.7299,151.5928,151.632,10587.0
2023-03-02 15:25:00,154.87,155.07,154.87,155.06,13067.0,151.6418,151.8376,151.6418,151.8278,13067.0
2023-03-02 15:30:00,155.07,155.19,155.01,155.11,13537.0,151.8376,151.9551,151.7789,151.8768,13537.0
2023-03-02 15:35:00,155.12,155.29,155.06,155.19,16980.0,151.8866,152.053,151.8278,151.9551,16980.0
2023-03-02 15:40:00,155.18,155.18,154.97,155.02,16141.0,151.9453,151.9453,151.7397,151.7887,16141.0
2023-03-02 15:45:00,155.01,155.08,154.97,155.04,19665.0,151.7789,151.8474,151.7397,151.8082,19665.0
2023-03-02 15:50:00,155.03,155.07,154.86,154.87,37212.0,151.7985,151.8376,151.632,151.6418,37212.0
2023-03-02 15:55:00,154.85,154.94,154.72,154.91,87948.0,151.6222,151.7103,151.4949,151.681,87948.0
2023-03-03 09:30:00,155.54,155.91,154.51,154.69,7732.0,152.2978,152.6601,151.2893,151.4655,7732.0
2023-03-03 09:35:00,154.62,154.62,154.09,154.09,957.0,151.397,151.397,150.878,150.878,957.0
2023-03-03 09:40:00,154.3,154.54,153.77,153.97,2997.0,151.0837,151.3187,150.5647,150.7606,2997.0
2023-03-03 09:45:00,153.96,154.2,153.64,154.16,3558.0,150.7508,150.9858,150.4374,150.9466,3558.0
2023-03-03 09:50:00,154.17,154.62,154.09,154.57,5343.0,150.9564,151.397,150.878,151.348,5343.0
2023-03-03 09:55:00,154.51,154.7,154.41,154.53,4340.0,151.2893,151.4753,151.1914,151.3089,4340.0
2023-03-03 10:00:00,154.16,154.41,154.11,154.36,6840.0,150.9466,151.1914,150.8976,151.1424,6840.0
2023-03-03 10:05:00,154.32,154.44,154.21,154.32,6830.0,151.1033,151.2208,150.9955,151.1033,6830.0
2023-03-03 10:10:00,154.31,154.38,154.18,154.38,2718.0,151.0935,151.162,150.9662,151.162,2718.0
2023-03-03 10:15:00,154.23,154.48,154.05,154.48,3261.0,151.0151,151.2599,150.8389,151.2599,3261.0
2023-03-03 10:20:00,154.44,154.68,154.43,154.6,3643.0,151.2208,151.4558,151.211,151.3774,3643.0
2023-03-03 10:25:00,154.71,155.04,154.71,154.89,3778.0,151.4851,151.8082,151.4851,151.6614,3778.0
2023-03-03 10:30:00,154.83,154.96,154.73,154.93,3585.0,151.6026,151.7299,151.5047,151.7005,3585.0
2023-03-03 10:35:00,154.63,154.86,154.59,154.81,4733.0,151.4068,151.632,151.3676,151.583,4733.0
2023-03-03 10:40:00,154.78,155.04,154.72,154.83,5352.0,151.5537,151.8082,151.4949,151.6026,5352.0
2023-03-03 10:45:00,154.85,154.97,154.7,154.9,4255.0,151.6222,151.7397,151.4753,151.6712,4255.0
2023-03-03 10:50:00,154.83,154.96,154.82,154.93,8327.0,151.6026,151.7299,151.5928,151.7005,8327.0
2023-03-03 10:55:00,154.99,155.14,154.99,155.0,1500.0,151.7593,151.9062,151.7593,151.7691,1500.0
2023-03-03 11:00:00,154.99,155.14,154.9,154.96,5205.0,151.7593,151.9062,151.6712,151.7299,5205.0
2023-03-03 11:05:00,154.96,155.18,154.94,155.15,7657.0,151.7299,151.9453,151.7103,151.916,7657.0
2023-03-03 11:10:00,155.09,155.2,155.06,155.2,2808.0,151.8572,151.9649,151.8278,151.9649,2808.0
2023-03-03 11:15:00,155.16,155.23,155.15,155.17,14423.0,151.9257,151.9943,151.916,151.9355,14423.0
2023-03-03 11:20:00,155.17,155.29,155.07,155.08,3778.0,151.9355,152.053,151.8376,151.8474,3778.0
2023-03-03 11:25:00,155.15,155.25,155.01,155.19,6084.0,151.916,152.0139,151.7789,151.9551,6084.0
2023-03-03 11:30:00,155.26,155.32,155.13,155.27,3053.0,152.0237,152.0824,151.8964,152.0335,3053.0
2023-03-03 11:35:00,155.3,155.33,155.15,155.15,5728.0,152.0628,152.0922,151.916,151.916,5728.0
2023-03-03 11:40:00,155.14,155.14,155.0,155.0,1110.0,151.9062,151.9062,151.7691,151.7691,1110.0
2023-03-03 11:45:00,155.06,155.17,155.06,155.14,1921.0,151.8278,151.9355,151.8278,151.9062,1921.0
2023-03-03 11:50:00,155.11,155.33,155.11,155.3,6469.0,151.8768,152.0922,151.8768,152.0628,6469.0
2023-03-03 11:55:00,155.3,155.7,155.27,155.61,3894.0,152.0628,152.4545,152.0335,152.3664,3894.0
2023-03-03 12:00:00,155.59,155.6,155.45,155.5,3565.0,152.3468,152.3566,152.2097,152.2587,3565.0
2023-03-03 12:05:00,155.5,155.62,155.5,155.56,2734.0,152.2587,152.3762,152.2587,152.3174,2734.0
2023-03-03 12:10:00,155.73,155.73,155.65,155.7,2986.0,152.4839,152.4839,152.4055,152.4545,2986.0
2023-03-03 12:15:00,155.67,155.67,155.42,155.42,3956.0,152.4251,152.4251,152.1803,152.1803,3956.0
2023-03-03 12:20:00,155.36,155.54,155.36,155.48,2874.0,152.1216,152.2978,152.1216,152.2391,2874.0
2023-03-03 12:25:00,155.57,155.75,155.55,155.71,5991.0,152.3272,152.5034,152.3076,152.4643,5991.0
2023-03-03 12:30:00,155.76,155.76,155.48,155.57,4200.0,152.5132,152.5132,152.2391,152.3272,4200.0
2023-03-03 12:35:00,155.6,155.68,155.45,155.68,5130.0,152.3566,152.4349,152.2097,152.4349,5130.0
2023-03-03 12:40:00,155.73,155.78,155.62,155.66,3482.0,152.4839,152.5328,152.3762,152.4153,3482.0
2023-03-03 12:45:00,155.56,155.7,155.52,155.61,2702.0,152.3174,152.4545,152.2782,152.3664,2702.0
2023-03-03 12:50:00,155.58,155.73,155.58,155.72,4037.0,152.337,152.4839,152.337,152.4741,4037.0
2023-03-03 12:55:00,155.72,155.74,155.58,155.58,3989.0,152.4741,152.4937,152.337,152.337,3989.0
2023-03-03 13:00:00,155.61,155.7,155.57,155.68,3039.0,152.3664,152.4545,152.3272,152.4349,3039.0
2023-03-03 13:05:00,155.68,155.75,155.68,155.7,2488.0,152.4349,152.5034,152.4349,152.4545,2488.0
2023-03-03 13:10:00,155.63,155.75,155.63,155.63,8395.0,152.3859,152.5034,152.3859,152.3859,8395.0
2023-03-03 13:15:00,155.71,155.76,155.61,155.71,3805.0,152.4643,152.5132,152.3664,152.4643,3805.0
2023-03-03 13:20:00,155.72,155.91,155.7,155.9,4672.0,152.4741,152.6601,152.4545,152.6503,4672.0
2023-03-03 13:25:00,155.83,155.9,155.79,155.83,3440.0,152.5818,152.6503,152.5426,152.5818,3440.0
2023-03-03 13:30:00,155.86,155.9,155.84,155.9,1100.0,152.6112,152.6503,152.5916,152.6503,1100.0
2023-03-03 13:35:00,155.92,155.92,155.76,155.79,4832.0,152.6699,152.6699,152.5132,152.5426,4832.0
2023-03-03 13:40:00,155.81,155.93,155.78,155.86,2105.0,152.5622,152.6797,152.5328,152.6112,2105.0
2023-03-03 13:45:00,155.84,155.84,155.72,155.78,1580.0,152.5916,152.5916,152.4741,152.5328,1580.0
2023-03-03 13:50:00,155.8,155.85,155.69,155.84,2907.0,152.5524,152.6014,152.4447,152.5916,2907.0
2023-03-03 13:55:00,155.84,155.84,155.67,155.71,2584.0,152.5916,152.5916,152.4251,152.4643,2584.0
2023-03-03 14:00:00,155.62,155.62,155.48,155.48,4330.0,152.3762,152.3762,152.2391,152.2391,4330.0
2023-03-03 14:05:00,155.41,155.5,155.41,155.45,3183.0,152.1705,152.2587,152.1705,152.2097,3183.0
2023-03-03 14:10:00,155.44,155.57,155.43,155.54,2212.0,152.1999,152.3272,152.1901,152.2978,2212.0
2023-03-03 14:15:00,155.49,155.54,155.46,155.48,2500.0,152.2489,152.2978,152.2195,152.2391,2500.0
2023-03-03 14:20:00,155.48,155.49,155.28,155.28,2043.0,152.2391,152.2489,152.0432,152.0432,2043.0
2023-03-03 14:25:00,155.25,155.48,155.25,155.48,3329.0,152.0139,152.2391,152.0139,152.2391,3329.0
2023-03-03 14:30:00,155.47,155.77,155.4,155.52,22564.0,152.2293,152.523,152.1607,152.2782,22564.0
2023-03-03 14:35:00,155.51,155.53,155.44,155.49,2032.0,152.2685,152.288,152.1999,152.2489,2032.0
2023-03-03 14:40:00,155.46,155.46,155.3,155.31,4317.0,152.2195,152.2195,152.0628,152.0726,4317.0
2023-03-03 14:45:00,155.3,155.64,155.29,155.59,5195.0,152.0628,152.3957,152.053,152.3468,5195.0
2023-03-03 14:50:00,155.61,155.76,155.56,155.64,5484.0,152.3664,152.5132,152.3174,152.3957,5484.0
2023-03-03 14:55:00,155.66,155.76,155.55,155.74,5846.0,152.4153,152.5132,152.3076,152.4937,5846.0
2023-03-03 15:00:00,155.78,155.8,155.68,155.76,3342.0,152.5328,152.5524,152.4349,152.5132,3342.0
2023-03-03 15:05:00,155.77,156.0,155.77,156.0,5464.0,152.523,152.7482,152.523,152.7482,5464.0
2023-03-03 15:10:00,156.01,156.02,155.89,155.93,4087.0,152.758,152.7678,152.6405,152.6797,4087.0
2023-03-03 15:15:00,155.94,155.94,155.8,155.8,3425.0,152.6895,152.6895,152.5524,152.5524,3425.0
2023-03-03 15:20:00,155.81,155.86,155.59,155.61,5023.0,152.5622,152.6112,152.3468,152.3664,5023.0
2023-03-03 15:25:00,155.58,155.81,155.53,155.78,18782.0,152.337,152.5622,152.288,152.5328,18782.0
2023-03-03 15:30:00,155.75,155.81,155.73,155.78,9807.0,152.5034,152.5622,152.4839,152.5328,9807.0
2023-03-03 15:35:00,155.8,156.0,155.8,156.0,21503.0,152.5524,152.7482,152.5524,152.7482,21503.0
2023-03-03 15:40:00,155.97,156.08,155.96,156.05,28602.0,152.7189,152.8266,152.7091,152.7972,28602.0
2023-03-03 15:45:00,156.04,156.29,155.97,156.27,29940.0,152.7874,153.0322,152.7189,153.0126,29940.0
2023-03-03 15:50:00,156.29,156.37,156.12,156.25,26702.0,153.0322,153.1105,152.8657,152.993,26702.0
2023-03-03 15:55:00,156.24,156.43,156.08,156.08,55416.0,152.9832,153.1693,152.8266,152.8266,55416.0
2023-03-06 09:30:00,155.51,155.62,155.17,155.57,10491.0,152.2685,152.3762,151.9355,152.3272,10491.0
2023-03-06 09:35:00,155.71,155.8,155.44,155.44,3550.0,152.4643,152.5524,152.1999,152.1999,3550.0
2023-03-06 09:40:00,155.59,155.59,155.33,155.45,2379.0,152.3468,152.3468,152.0922,152.2097,2379.0
2023-03-06 09:45:00,155.45,155.48,155.29,155.4,700.0,152.2097,152.2391,152.053,152.1607,700.0
2023-03-06 09:50:00,155.31,155.36,154.99,155.03,2290.0,152.0726,152.1216,151.7593,151.7985,2290.0
2023-03-06 09:55:00,154.97,155.37,154.87,155.3,4418.0,151.7397,152.1314,151.6418,152.0628,4418.0
2023-03-06 10:00:00,155.36,155.55,155.27,155.38,9547.0,152.1216,152.3076,152.0335,152.1412,9547.0
2023-03-06 10:05:00,155.54,156.11,155.54,155.93,20431.0,152.2978,152.8559,152.2978,152.6797,20431.0
2023-03-06 10:10:00,155.98,156.18,155.86,156.18,9831.0,152.7287,152.9245,152.6112,152.9245,9831.0
2023-03-06 10:15:00,156.18,156.25,156.13,156.24,10075.0,152.9245,152.993,152.8755,152.9832,10075.0
2023-03-06 10:20:00,156.24,156.24,155.98,156.08,14562.0,152.9832,152.9832,152.7287,152.8266,14562.0
2023-03-06 10:25:00,156.08,156.18,155.92,155.92,14773.0,152.8266,152.9245,152.6699,152.6699,14773.0
2023-03-06 10:30:00,155.93,156.08,155.8,155.81,3526.0,152.6797,152.8266,152.5524,152.5622,3526.0
2023-03-06 10:35:00,155.81,155.81,155.43,155.47,1795.0,152.5622,152.5622,152.1901,152.2293,1795.0
2023-03-06 10:40:00,155.47,155.48,155.11,155.12,3655.0,152.2293,152.2391,151.8768,151.8866,3655.0
2023-03-06 10:45:00,155.09,155.1,154.89,154.99,2391.0,151.8572,151.867,151.6614,151.7593,2391.0
2023-03-06 10:50:00,154.97,154.97,154.69,154.7,1456.0,151.7397,151.7397,151.4655,151.4753,1456.0
2023-03-06 10:55:00,154.72,154.96,154.64,154.96,4916.0,151.4949,151.7299,151.4166,151.7299,4916.0
2023-03-06 11:00:00,154.96,155.27,154.95,155.27,1008.0,151.7299,152.0335,151.7201,152.0335,1008.0
2023-03-06 11:05:00,155.18,155.46,155.17,155.36,3367.0,151.9453,152.2195,151.9355,152.1216,3367.0
2023-03-06 11:10:00,155.33,155.4,155.28,155.31,2948.0,152.0922,152.1607,152.0432,152.0726,2948.0
2023-03-06 11:15:00,155.37,155.63,155.36,155.56,1519.0,152.1314,152.3859,152.1216,152.3174,1519.0
2023-03-06 11:20:00,155.56,155.58,155.32,155.36,4775.0,152.3174,152.337,152.0824,152.1216,4775.0
2023-03-06 11:25:00,155.3,155.44,155.29,155.35,4363.0,152.0628,152.1999,152.053,152.1118,4363.0
2023-03-06 11:30:00,155.37,155.42,155.2,155.2,1943.0,152.1314,152.1803,151.9649,151.9649,1943.0
2023-03-06 11:35:00,155.27,155.32,155.2,155.2,1783.0,152.0335,152.0824,151.9649,151.9649,1783.0
2023-03-06 11:40:00,155.24,155.46,155.24,155.41,2129.0,152.0041,152.2195,152.0041,152.1705,2129.0
2023-03-06 11:45:00,155.41,155.41,155.25,155.33,1406.0,152.1705,152.1705,152.0139,152.0922,1406.0
2023-03-06 11:50:00,155.36,155.48,155.3,155.48,1339.0,152.1216,152.2391,152.0628,152.2391,1339.0
2023-03-06 11:55:00,155.5,155.5,155.41,155.45,1514.0,152.2587,152.2587,152.1705,152.2097,1514.0
2023-03-06 12:00:00,155.42,155.53,155.32,155.5,2974.0,152.1803,152.288,152.0824,152.2587,2974.0
2023-03-06 12:05:00,155.56,155.76,155.52,155.71,1630.0,152.3174,152.5132,152.2782,152.4643,1630.0
2023-03-06 12:10:00,155.72,155.79,155.68,155.76,2049.0,152.4741,152.5426,152.4349,152.5132,2049.0
2023-03-06 12:15:00,155.78,155.95,155.74,155.95,2260.0,152.5328,152.6993,152.4937,152.6993,2260.0
2023-03-06 12:20:00,155.94,155.96,155.88,155.91,1815.0,152.6895,152.7091,152.6307,152.6601,1815.0
2023-03-06 12:25:00,155.92,155.97,155.8,155.97,1673.0,152.6699,152.7189,152.5524,152.7189,1673.0
2023-03-06 12:30:00,155.98,156.03,155.92,155.97,1237.0,152.7287,152.7776,152.6699,152.7189,1237.0
2023-03-06 12:35:00,155.92,156.16,155.89,156.16,2950.0,152.6699,152.9049,152.6405,152.9049,2950.0
2023-03-06 12:40:00,156.12,156.29,156.11,156.29,2597.0,152.8657,153.0322,152.8559,153.0322,2597.0
2023-03-06 12:45:00,156.26,156.32,156.22,156.32,1600.0,153.0028,153.0616,152.9637,153.0616,1600.0
2023-03-06 12:50:00,156.34,156.41,156.24,156.3,4020.0,153.0811,153.1497,152.9832,153.042,4020.0
2023-03-06 12:55:00,156.34,156.5,156.32,156.44,3031.0,153.0811,153.2378,153.0616,153.1791,3031.0
2023-03-06 13:00:00,156.44,156.6,156.42,156.43,3020.0,153.1791,153.3357,153.1595,153.1693,3020.0
2023-03-06 13:05:00,156.37,156.49,156.35,156.47,3567.0,153.1105,153.228,153.0909,153.2084,3567.0
2023-03-06 13:10:00,156.49,156.52,156.47,156.52,1738.0,153.228,153.2574,153.2084,153.2574,1738.0
2023-03-06 13:15:00,156.51,156.51,156.25,156.25,1893.0,153.2476,153.2476,152.993,152.993,1893.0
2023-03-06 13:20:00,156.17,156.27,156.16,156.16,950.0,152.9147,153.0126,152.9049,152.9049,950.0
2023-03-06 13:25:00,156.16,156.18,156.04,156.05,2549.0,152.9049,152.9245,152.7874,152.7972,2549.0
2023-03-06 13:30:00,156.08,156.2,156.06,156.09,3329.0,152.8266,152.9441,152.807,152.8364,3329.0
2023-03-06 13:35:00,156.08,156.08,155.91,156.01,3275.0,152.8266,152.8266,152.6601,152.758,3275.0
2023-03-06 13:40:00,156.05,156.07,155.99,155.99,1491.0,152.7972,152.8168,152.7384,152.7384,1491.0
2023-03-06 13:45:00,156.01,156.22,156.0,156.14,2934.0,152.758,152.9637,152.7482,152.8853,2934.0
2023-03-06 13:50:00,156.15,156.19,156.09,156.09,2525.0,152.8951,152.9343,152.8364,152.8364,2525.0
2023-03-06 13:55:00,156.1,156.19,156.06,156.19,3523.0,152.8462,152.9343,152.807,152.9343,3523.0
2023-03-06 14:00:00,156.14,156.22,156.14,156.16,2596.0,152.8853,152.9637,152.8853,152.9049,2596.0
2023-03-06 14:05:00,156.08,156.19,156.07,156.09,2290.0,152.8266,152.9343,152.8168,152.8364,2290.0
2023-03-06 14:10:00,156.1,156.17,156.05,156.1,2078.0,152.8462,152.9147,152.7972,152.8462,2078.0
2023-03-06 14:15:00,156.06,156.09,155.99,156.08,2841.0,152.807,152.8364,152.7384,152.8266,2841.0
2023-03-06 14:20:00,156.08,156.08,155.94,155.96,4629.0,152.8266,152.8266,152.6895,152.7091,4629.0
2023-03-06 14:25:00,155.96,155.96,155.78,155.84,4953.0,152.7091,152.7091,152.5328,152.5916,4953.0
2023-03-06 14:30:00,155.84,155.97,155.82,155.91,12249.0,152.5916,152.7189,152.572,152.6601,12249.0
2023-03-06 14:35:00,155.88,155.88,155.77,155.79,1729.0,152.6307,152.6307,152.523,152.5426,1729.0
2023-03-06 14:40:00,155.85,155.93,155.81,155.89,4453.0,152.6014,152.6797,152.5622,152.6405,4453.0
2023-03-06 14:45:00,155.86,155.86,155.74,155.76,4009.0,152.6112,152.6112,152.4937,152.5132,4009.0
2023-03-06 14:50:00,155.77,155.86,155.72,155.78,3079.0,152.523,152.6112,152.4741,152.5328,3079.0
2023-03-06 14:55:00,155.81,155.87,155.55,155.62,6063.0,152.5622,152.6209,152.3076,152.3762,6063.0
2023-03-06 15:00:00,155.62,155.69,155.58,155.64,2468.0,152.3762,152.4447,152.337,152.3957,2468.0
2023-03-06 15:05:00,155.64,155.78,155.56,155.77,8746.0,152.3957,152.5328,152.3174,152.523,8746.0
2023-03-06 15:10:00,155.8,155.81,155.63,155.64,7243.0,152.5524,152.5622,152.3859,152.3957,7243.0
2023-03-06 15:15:00,155.66,155.72,155.59,155.66,4458.0,152.4153,152.4741,152.3468,152.4153,4458.0
2023-03-06 15:20:00,155.67,155.85,155.63,155.65,9813.0,152.4251,152.6014,152.3859,152.4055,9813.0
2023-03-06 15:25:00,155.65,155.88,155.64,155.83,13891.0,152.4055,152.6307,152.3957,152.5818,13891.0
2023-03-06 15:30:00,155.85,156.13,155.84,156.08,8255.0,152.6014,152.8755,152.5916,152.8266,8255.0
2023-03-06 15:35:00,156.09,156.57,156.08,156.55,11206.0,152.8364,153.3064,152.8266,153.2868,11206.0
2023-03-06 15:40:00,156.55,156.69,156.51,156.61,16540.0,153.2868,153.4239,153.2476,153.3455,16540.0
2023-03-06 15:45:00,156.61,156.71,156.48,156.69,13369.0,153.3455,153.4434,153.2182,153.4239,13369.0
2023-03-06 15:50:00,156.67,156.88,156.4,156.43,18671.0,153.4043,153.6099,153.1399,153.1693,18671.0
2023-03-06 15:55:00,156.44,156.66,156.34,156.45,48495.0,153.1791,153.3945,153.0811,153.1889,48495.0
2023-03-07 09:30:00,156.81,157.14,156.6,157.08,14109.0,153.5414,153.8645,153.3357,153.8057,14109.0
2023-03-07 09:35:00,156.91,156.91,156.36,156.36,1469.0,153.6393,153.6393,153.1007,153.1007,1469.0
2023-03-07 09:40:00,156.36,156.36,156.15,156.28,1994.0,153.1007,153.1007,152.8951,153.0224,1994.0
2023-03-07 09:45:00,156.43,156.51,156.15,156.4,2343.0,153.1693,153.2476,152.8951,153.1399,2343.0
2023-03-07 09:50:00,156.38,156.54,156.31,156.44,2551.0,153.1203,153.277,153.0518,153.1791,2551.0
2023-03-07 09:55:00,156.42,156.48,156.25,156.48,2007.0,153.1595,153.2182,152.993,153.2182,2007.0
2023-03-07 10:00:00,156.4,156.4,155.92,156.04,2831.0,153.1399,153.1399,152.6699,152.7874,2831.0
2023-03-07 10:05:00,156.11,156.32,156.01,156.03,4140.0,152.8559,153.0616,152.758,152.7776,4140.0
2023-03-07 10:10:00,156.0,156.04,155.56,155.56,4870.0,152.7482,152.7874,152.3174,152.3174,4870.0
2023-03-07 10:15:00,155.51,155.81,155.36,155.81,5002.0,152.2685,152.5622,152.1216,152.5622,5002.0
2023-03-07 10:20:00,155.88,156.03,155.68,155.68,5095.0,152.6307,152.7776,152.4349,152.4349,5095.0
2023-03-07 10:25:00,155.72,155.74,155.57,155.67,4505.0,152.4741,152.4937,152.3272,152.4251,4505.0
2023-03-07 10:30:00,155.63,155.82,155.63,155.69,10180.0,152.3859,152.572,152.3859,152.4447,10180.0
2023-03-07 10:35:00,155.73,155.74,155.41,155.52,5330.0,152.4839,152.4937,152.1705,152.2782,5330.0
2023-03-07 10:40:00,155.48,155.53,155.17,155.19,3310.0,152.2391,152.288,151.9355,151.9551,3310.0
2023-03-07 10:45:00,155.16,155.33,155.12,155.28,3910.0,151.9257,152.0922,151.8866,152.0432,3910.0
2023-03-07 10:50:00,155.28,155.28,154.76,154.87,6588.0,152.0432,152.0432,151.5341,151.6418,6588.0
2023-03-07 10:55:00,154.91,154.98,154.71,154.78,5453.0,151.681,151.7495,151.4851,151.5537,5453.0
2023-03-07 11:00:00,154.89,155.04,154.86,154.97,5227.0,151.6614,151.8082,151.632,151.7397,5227.0
2023-03-07 11:05:00,155.02,155.08,154.63,154.64,3897.0,151.7887,151.8474,151.4068,151.4166,3897.0
2023-03-07 11:10:00,154.69,154.76,154.61,154.65,5398.0,151.4655,151.5341,151.3872,151.4264,5398.0
2023-03-07 11:15:00,154.67,154.91,154.66,154.77,9332.0,151.446,151.681,151.4362,151.5439,9332.0
2023-03-07 11:20:00,154.85,154.85,154.68,154.74,2752.0,151.6222,151.6222,151.4558,151.5145,2752.0
2023-03-07 11:25:00,154.69,154.69,154.33,154.34,2658.0,151.4655,151.4655,151.113,151.1228,2658.0
2023-03-07 11:30:00,154.41,154.43,154.31,154.35,6240.0,151.1914,151.211,151.0935,151.1326,6240.0
2023-03-07 11:35:00,154.32,154.47,154.32,154.36,4069.0,151.1033,151.2501,151.1033,151.1424,4069.0
2023-03-07 11:40:00,154.38,154.5,154.16,154.26,2445.0,151.162,151.2795,150.9466,151.0445,2445.0
2023-03-07 11:45:00,154.17,154.27,154.17,154.17,2712.0,150.9564,151.0543,150.9564,150.9564,2712.0
2023-03-07 11:50:00,154.17,154.2,153.88,153.88,3861.0,150.9564,150.9858,150.6724,150.6724,3861.0
2023-03-07 11:55:00,153.88,153.95,153.79,153.95,2294.0,150.6724,150.741,150.5843,150.741,2294.0
2023-03-07 12:00:00,153.95,154.03,153.9,153.9,7566.0,150.741,150.8193,150.692,150.692,7566.0
2023-03-07 12:05:00,153.88,153.97,153.82,153.92,4565.0,150.6724,150.7606,150.6137,150.7116,4565.0
2023-03-07 12:10:00,153.86,153.95,153.85,153.91,2202.0,150.6528,150.741,150.6431,150.7018,2202.0
2023-03-07 12:15:00,153.85,153.9,153.73,153.79,3016.0,150.6431,150.692,150.5256,150.5843,3016.0
2023-03-07 12:20:00,153.84,154.1,153.75,153.78,5819.0,150.6333,150.8878,150.5451,150.5745,5819.0
2023-03-07 12:25:00,154.0,154.24,153.95,154.08,3978.0,150.7899,151.0249,150.741,150.8683,3978.0
2023-03-07 12:30:00,154.04,154.08,153.95,153.95,2365.0,150.8291,150.8683,150.741,150.741,2365.0
2023-03-07 12:35:00,153.93,154.0,153.86,153.98,1990.0,150.7214,150.7899,150.6528,150.7703,1990.0
2023-03-07 12:40:00,154.0,154.01,153.78,153.85,1597.0,150.7899,150.7997,150.5745,150.6431,1597.0
2023-03-07 12:45:00,153.85,154.0,153.85,153.96,1501.0,150.6431,150.7899,150.6431,150.7508,1501.0
2023-03-07 12:50:00,153.96,153.96,153.73,153.74,3115.0,150.7508,150.7508,150.5256,150.5353,3115.0
2023-03-07 12:55:00,153.69,153.71,153.61,153.71,610.0,150.4864,150.506,150.4081,150.506,610.0
2023-03-07 13:00:00,153.65,153.65,153.53,153.54,4591.0,150.4472,150.4472,150.3297,150.3395,4591.0
2023-03-07 13:05:00,153.49,153.55,153.41,153.48,2883.0,150.2906,150.3493,150.2122,150.2808,2883.0
2023-03-07 13:10:00,153.53,153.53,153.4,153.46,1745.0,150.3297,150.3297,150.2024,150.2612,1745.0
2023-03-07 13:15:00,153.47,153.65,153.44,153.56,2998.0,150.271,150.4472,150.2416,150.3591,2998.0
2023-03-07 13:20:00,153.63,153.66,153.59,153.64,1004.0,150.4276,150.457,150.3885,150.4374,1004.0
2023-03-07 13:25:00,153.65,153.67,153.5,153.54,2219.0,150.4472,150.4668,150.3003,150.3395,2219.0
2023-03-07 13:30:00,153.52,153.61,153.39,153.49,4408.0,150.3199,150.4081,150.1926,150.2906,4408.0
2023-03-07 13:35:00,153.48,153.71,153.48,153.71,3934.0,150.2808,150.506,150.2808,150.506,3934.0
2023-03-07 13:40:00,153.76,153.88,153.76,153.84,2575.0,150.5549,150.6724,150.5549,150.6333,2575.0
2023-03-07 13:45:00,153.84,153.89,153.74,153.81,1502.0,150.6333,150.6822,150.5353,150.6039,1502.0
2023-03-07 13:50:00,153.79,153.79,153.65,153.75,2713.0,150.5843,150.5843,150.4472,150.5451,2713.0
2023-03-07 13:55:00,153.77,153.77,153.64,153.72,3009.0,150.5647,150.5647,150.4374,150.5158,3009.0
2023-03-07 14:00:00,153.74,153.84,153.6,153.64,5098.0,150.5353,150.6333,150.3983,150.4374,5098.0
2023-03-07 14:05:00,153.67,153.92,153.63,153.85,6371.0,150.4668,150.7116,150.4276,150.6431,6371.0
2023-03-07 14:10:00,153.86,154.23,153.85,154.1,8184.0,150.6528,151.0151,150.6431,150.8878,8184.0
2023-03-07 14:15:00,154.01,154.08,153.87,153.9,3923.0,150.7997,150.8683,150.6626,150.692,3923.0
2023-03-07 14:20:00,153.89,153.89,153.71,153.72,1165.0,150.6822,150.6822,150.506,150.5158,1165.0
2023-03-07 14:25:00,153.69,153.83,153.62,153.78,2852.0,150.4864,150.6235,150.4178,150.5745,2852.0
2023-03-07 14:30:00,153.84,153.84,153.71,153.78,3713.0,150.6333,150.6333,150.506,150.5745,3713.0
2023-03-07 14:35:00,153.74,153.89,153.68,153.75,4332.0,150.5353,150.6822,150.4766,150.5451,4332.0
2023-03-07 14:40:00,153.82,153.85,153.64,153.72,6103.0,150.6137,150.6431,150.4374,150.5158,6103.0
2023-03-07 14:45:00,153.75,153.75,153.34,153.34,2775.0,150.5451,150.5451,150.1437,150.1437,2775.0
2023-03-07 14:50:00,153.34,153.37,153.26,153.36,5421.0,150.1437,150.1731,150.0654,150.1633,5421.0
2023-03-07 14:55:00,153.33,153.4,153.21,153.25,3859.0,150.1339,150.2024,150.0164,150.0556,3859.0
2023-03-07 15:00:00,153.18,153.3,153.18,153.18,5583.0,149.987,150.1045,149.987,149.987,5583.0
2023-03-07 15:05:00,153.17,153.37,153.16,153.37,6055.0,149.9772,150.1731,149.9674,150.1731,6055.0
2023-03-07 15:10:00,153.39,153.51,153.38,153.51,5913.0,150.1926,150.3101,150.1828,150.3101,5913.0
2023-03-07 15:15:00,153.55,153.74,153.53,153.68,3457.0,150.3493,150.5353,150.3297,150.4766,3457.0
2023-03-07 15:20:00,153.72,153.77,153.65,153.68,4163.0,150.5158,150.5647,150.4472,150.4766,4163.0
2023-03-07 15:25:00,153.66,153.66,153.56,153.6,4131.0,150.457,150.457,150.3591,150.3983,4131.0
2023-03-07 15:30:00,153.64,153.88,153.62,153.82,12585.0,150.4374,150.6724,150.4178,150.6137,12585.0
2023-03-07 15:35:00,153.85,153.99,153.85,153.88,9723.0,150.6431,150.7801,150.6431,150.6724,9723.0
2023-03-07 15:40:00,153.88,153.97,153.81,153.86,8887.0,150.6724,150.7606,150.6039,150.6528,8887.0
2023-03-07 15:45:00,153.84,153.9,153.66,153.74,17996.0,150.6333,150.692,150.457,150.5353,17996.0
2023-03-07 15:50:00,153.77,153.98,153.24,153.29,38432.0,150.5647,150.7703,150.0458,150.0947,38432.0
2023-03-07 15:55:00,153.33,153.41,153.12,153.27,88516.0,150.1339,150.2122,149.9283,150.0751,88516.0
2023-03-08 09:30:00,153.47,153.67,152.79,152.81,17772.0,150.271,150.4668,149.6051,149.6247,17772.0
2023-03-08 09:35:00,152.93,152.99,152.39,152.61,19112.0,149.7422,149.801,149.2135,149.4289,19112.0
2023-03-08 09:40:00,152.67,152.67,151.78,151.88,12547.0,149.4876,149.4876,148.6162,148.7141,12547.0
2023-03-08 09:45:00,151.89,152.09,151.64,151.71,11762.0,148.7239,148.9197,148.4791,148.5477,11762.0
2023-03-08 09:50:00,151.78,152.36,151.78,152.16,6762.0,148.6162,149.1841,148.6162,148.9883,6762.0
2023-03-08 09:55:00,152.15,152.16,151.97,152.02,23543.0,148.9785,148.9883,148.8022,148.8512,23543.0
2023-03-08 10:00:00,152.04,152.23,151.8,151.97,29589.0,148.8708,149.0568,148.6358,148.8022,29589.0
2023-03-08 10:05:00,152.03,152.55,151.96,152.55,3662.0,148.861,149.3702,148.7924,149.3702,3662.0
2023-03-08 10:10:00,152.56,152.66,152.38,152.59,2265.0,149.3799,149.4779,149.2037,149.4093,2265.0
2023-03-08 10:15:00,152.52,152.73,152.51,152.65,4583.0,149.3408,149.5464,149.331,149.4681,4583.0
2023-03-08 10:20:00,152.7,152.97,152.7,152.9,2216.0,149.517,149.7814,149.517,149.7129,2216.0
2023-03-08 10:25:00,152.9,153.06,152.52,152.52,4211.0,149.7129,149.8695,149.3408,149.3408,4211.0
2023-03-08 10:30:00,152.58,152.88,152.44,152.74,7262.0,149.3995,149.6933,149.2624,149.5562,7262.0
2023-03-08 10:35:00,152.82,152.82,152.37,152.37,10281.0,149.6345,149.6345,149.1939,149.1939,10281.0
2023-03-08 10:40:00,152.47,152.56,152.38,152.42,12405.0,149.2918,149.3799,149.2037,149.2429,12405.0
2023-03-08 10:45:00,152.32,152.4,152.2,152.23,4709.0,149.1449,149.2233,149.0274,149.0568,4709.0
2023-03-08 10:50:00,152.19,152.22,152.02,152.02,8095.0,149.0177,149.047,148.8512,148.8512,8095.0
2023-03-08 10:55:00,152.0,152.24,151.93,151.93,7265.0,148.8316,149.0666,148.7631,148.7631,7265.0
2023-03-08 11:00:00,151.94,152.09,151.88,151.98,4874.0,148.7729,148.9197,148.7141,148.812,4874.0
2023-03-08 11:05:00,152.03,152.16,151.94,152.04,8185.0,148.861,148.9883,148.7729,148.8708,8185.0
2023-03-08 11:10:00,152.1,152.23,151.96,152.0,5231.0,148.9295,149.0568,148.7924,148.8316,5231.0
2023-03-08 11:15:00,151.97,151.99,151.79,151.84,6894.0,148.8022,148.8218,148.626,148.675,6894.0
2023-03-08 11:20:00,151.79,151.97,151.66,151.72,11353.0,148.626,148.8022,148.4987,148.5575,11353.0
2023-03-08 11:25:00,151.69,151.76,151.62,151.66,3090.0,148.5281,148.5966,148.4595,148.4987,3090.0
2023-03-08 11:30:00,151.66,151.76,151.47,151.66,9372.0,148.4987,148.5966,148.3127,148.4987,9372.0
2023-03-08 11:35:00,151.64,151.73,151.61,151.64,3304.0,148.4791,148.5672,148.4497,148.4791,3304.0
2023-03-08 11:40:00,151.61,151.61,151.31,151.34,6663.0,148.4497,148.4497,148.156,148.1854,6663.0
2023-03-08 11:45:00,151.31,151.63,151.25,151.46,12367.0,148.156,148.4693,148.0972,148.3029,12367.0
2023-03-08 11:50:00,151.41,151.76,151.4,151.71,8747.0,148.2539,148.5966,148.2441,148.5477,8747.0
2023-03-08 11:55:00,151.64,151.69,151.44,151.56,9860.0,148.4791,148.5281,148.2833,148.4008,9860.0
2023-03-08 12:00:00,151.56,151.6,151.34,151.52,7393.0,148.4008,148.44,148.1854,148.3616,7393.0
2023-03-08 12:05:00,151.49,151.65,151.41,151.44,5354.0,148.3322,148.4889,148.2539,148.2833,5354.0
2023-03-08 12:10:00,151.45,151.45,150.98,151.03,20689.0,148.2931,148.2931,147.8329,147.8818,20689.0
2023-03-08 12:15:00,151.05,151.22,150.92,151.21,12610.0,147.9014,148.0679,147.7741,148.0581,12610.0
2023-03-08 12:20:00,151.24,151.24,151.03,151.08,9461.0,148.0875,148.0875,147.8818,147.9308,9461.0
2023-03-08 12:25:00,151.03,151.26,151.02,151.1,15007.0,147.8818,148.107,147.872,147.9504,15007.0
2023-03-08 12:30:00,151.14,151.17,150.9,150.92,9874.0,147.9895,148.0189,147.7545,147.7741,9874.0
2023-03-08 12:35:00,150.96,151.42,150.96,151.39,10625.0,147.8133,148.2637,147.8133,148.2343,10625.0
2023-03-08 12:40:00,151.42,151.54,151.34,151.53,7409.0,148.2637,148.3812,148.1854,148.3714,7409.0
2023-03-08 12:45:00,151.59,151.65,151.47,151.63,3615.0,148.4302,148.4889,148.3127,148.4693,3615.0
2023-03-08 12:50:00,151.66,151.66,151.5,151.52,4589.0,148.4987,148.4987,148.342,148.3616,4589.0
2023-03-08 12:55:00,151.53,151.53,151.35,151.44,10601.0,148.3714,148.3714,148.1952,148.2833,10601.0
2023-03-08 13:00:00,151.41,151.52,151.3,151.3,9102.0,148.2539,148.3616,148.1462,148.1462,9102.0
2023-03-08 13:05:00,151.3,151.31,151.17,151.21,4859.0,148.1462,148.156,148.0189,148.0581,4859.0
2023-03-08 13:10:00,151.23,151.32,150.9,150.93,13446.0,148.0777,148.1658,147.7545,147.7839,13446.0
2023-03-08 13:15:00,150.97,151.0,150.76,150.86,19830.0,147.8231,147.8525,147.6175,147.7154,19830.0
2023-03-08 13:20:00,150.86,150.86,150.75,150.82,15072.0,147.7154,147.7154,147.6077,147.6762,15072.0
2023-03-08 13:25:00,150.78,150.79,150.66,150.71,3765.0,147.637,147.6468,147.5195,147.5685,3765.0
2023-03-08 13:30:00,150.71,150.71,150.6,150.66,3776.0,147.5685,147.5685,147.4608,147.5195,3776.0
2023-03-08 13:35:00,150.67,151.02,150.62,151.02,13406.0,147.5293,147.872,147.4804,147.872,13406.0
2023-03-08 13:40:00,151.05,151.14,150.9,150.95,10215.0,147.9014,147.9895,147.7545,147.8035,10215.0
2023-03-08 13:45:00,150.95,151.19,150.92,151.1,14587.0,147.8035,148.0385,147.7741,147.9504,14587.0
2023-03-08 13:50:00,151.12,151.35,151.0,151.31,11476.0,147.97,148.1952,147.8525,148.156,11476.0
2023-03-08 13:55:00,151.34,151.4,151.14,151.38,5602.0,148.1854,148.2441,147.9895,148.2245,5602.0
2023-03-08 14:00:00,151.36,151.45,151.31,151.4,4165.0,148.205,148.2931,148.156,148.2441,4165.0
2023-03-08 14:05:00,151.4,151.42,151.32,151.38,24683.0,148.2441,148.2637,148.1658,148.2245,24683.0
2023-03-08 14:10:00,151.41,151.57,151.39,151.39,6635.0,148.2539,148.4106,148.2343,148.2343,6635.0
2023-03-08 14:15:00,151.39,151.46,151.24,151.28,6665.0,148.2343,148.3029,148.0875,148.1266,6665.0
2023-03-08 14:20:00,151.28,151.3,151.2,151.21,6548.0,148.1266,148.1462,148.0483,148.0581,6548.0
2023-03-08 14:25:00,151.24,151.46,151.23,151.46,13248.0,148.0875,148.3029,148.0777,148.3029,13248.0
2023-03-08 14:30:00,151.49,151.5,151.35,151.38,8681.0,148.3322,148.342,148.1952,148.2245,8681.0
2023-03-08 14:35:00,151.38,151.41,151.28,151.3,10067.0,148.2245,148.2539,148.1266,148.1462,10067.0
2023-03-08 14:40:00,151.28,151.44,151.24,151.32,13272.0,148.1266,148.2833,148.0875,148.1658,13272.0
2023-03-08 14:45:00,151.32,151.37,151.28,151.36,6420.0,148.1658,148.2147,148.1266,148.205,6420.0
2023-03-08 14:50:00,151.37,151.4,151.29,151.31,6747.0,148.2147,148.2441,148.1364,148.156,6747.0
2023-03-08 14:55:00,151.3,151.3,151.18,151.24,4606.0,148.1462,148.1462,148.0287,148.0875,4606.0
2023-03-08 15:00:00,151.24,151.34,151.23,151.31,5953.0,148.0875,148.1854,148.0777,148.156,5953.0
2023-03-08 15:05:00,151.29,151.29,151.16,151.21,6118.0,148.1364,148.1364,148.0091,148.0581,6118.0
2023-03-08 15:10:00,151.19,151.26,151.09,151.16,8276.0,148.0385,148.107,147.9406,148.0091,8276.0
2023-03-08 15:15:00,151.19,151.2,151.02,151.02,7825.0,148.0385,148.0483,147.872,147.872,7825.0
2023-03-08 15:20:00,151.03,151.15,150.98,151.05,12683.0,147.8818,147.9993,147.8329,147.9014,12683.0
2023-03-08 15:25:00,151.05,151.14,151.05,151.13,7573.0,147.9014,147.9895,147.9014,147.9797,7573.0
2023-03-08 15:30:00,151.12,151.23,151.09,151.18,14536.0,147.97,148.0777,147.9406,148.0287,14536.0
2023-03-08 15:35:00,151.19,151.43,151.17,151.39,16279.0,148.0385,148.2735,148.0189,148.2343,16279.0
2023-03-08 15:40:00,151.38,151.64,151.37,151.64,13253.0,148.2245,148.4791,148.2147,148.4791,13253.0
2023-03-08 15:45:00,151.64,151.66,151.5,151.6,19616.0,148.4791,148.4987,148.342,148.44,19616.0
2023-03-08 15:50:00,151.6,151.83,151.55,151.78,43400.0,148.44,148.6652,148.391,148.6162,43400.0
2023-03-08 15:55:00,151.77,151.9,151.67,151.9,108173.0,148.6064,148.7337,148.5085,148.7337,108173.0
2023-03-09 09:30:00,152.58,152.79,151.79,151.86,11242.0,149.3995,149.6051,148.626,148.6945,11242.0
2023-03-09 09:35:00,151.77,151.83,151.23,151.31,3730.0,148.6064,148.6652,148.0777,148.156,3730.0
2023-03-09 09:40:00,151.3,151.51,150.98,151.12,3847.0,148.1462,148.3518,147.8329,147.97,3847.0
2023-03-09 09:45:00,151.08,151.08,150.63,151.05,4468.0,147.9308,147.9308,147.4902,147.9014,4468.0
2023-03-09 09:50:00,151.07,151.23,150.67,150.67,3634.0,147.921,148.0777,147.5293,147.5293,3634.0
2023-03-09 09:55:00,150.74,150.84,150.28,150.29,11881.0,147.5979,147.6958,147.1475,147.1573,11881.0
2023-03-09 10:00:00,150.49,150.49,149.88,150.19,9761.0,147.3531,147.3531,146.7558,147.0593,9761.0
2023-03-09 10:05:00,150.19,150.31,149.38,149.53,8335.0,147.0593,147.1768,146.2662,146.4131,8335.0
2023-03-09 10:10:00,149.56,149.75,149.36,149.5,22112.0,146.4425,146.6285,146.2466,146.3837,22112.0
2023-03-09 10:15:00,149.48,149.77,149.43,149.7,16486.0,146.3641,146.6481,146.3152,146.5796,16486.0
2023-03-09 10:20:00,149.73,150.05,149.54,149.91,7493.0,146.6089,146.9223,146.4229,146.7852,7493.0
2023-03-09 10:25:00,149.82,149.85,149.53,149.62,5671.0,146.6971,146.7264,146.4131,146.5012,5671.0
2023-03-09 10:30:00,149.61,149.9,149.6,149.88,4916.0,146.4914,146.7754,146.4816,146.7558,4916.0
2023-03-09 10:35:00,149.95,150.09,149.84,149.93,6405.0,146.8243,146.9614,146.7166,146.8048,6405.0
2023-03-09 10:40:00,149.96,150.01,149.58,149.78,4467.0,146.8341,146.8831,146.4621,146.6579,4467.0
2023-03-09 10:45:00,149.8,150.03,149.78,150.02,13002.0,146.6775,146.9027,146.6579,146.8929,13002.0
2023-03-09 10:50:00,150.02,150.57,149.98,150.35,7551.0,146.8929,147.4314,146.8537,147.216,7551.0
2023-03-09 10:55:00,150.33,150.39,150.04,150.05,6925.0,147.1964,147.2552,146.9125,146.9223,6925.0
2023-03-09 11:00:00,149.99,150.18,149.88,149.99,15668.0,146.8635,147.0496,146.7558,146.8635,15668.0
2023-03-09 11:05:00,149.99,150.24,149.87,149.98,24507.0,146.8635,147.1083,146.746,146.8537,24507.0
2023-03-09 11:10:00,149.93,150.13,149.85,149.96,35739.0,146.8048,147.0006,146.7264,146.8341,35739.0
2023-03-09 11:15:00,150.0,150.32,149.97,150.27,14134.0,146.8733,147.1866,146.8439,147.1377,14134.0
2023-03-09 11:20:00,150.28,150.37,150.11,150.36,4085.0,147.1475,147.2356,146.981,147.2258,4085.0
2023-03-09 11:25:00,150.29,150.3,150.12,150.23,4691.0,147.1573,147.1671,146.9908,147.0985,4691.0
2023-03-09 11:30:00,150.29,150.35,150.18,150.2,4794.0,147.1573,147.216,147.0496,147.0691,4794.0
2023-03-09 11:35:00,150.2,150.31,150.19,150.31,5107.0,147.0691,147.1768,147.0593,147.1768,5107.0
2023-03-09 11:40:00,150.24,150.41,150.2,150.39,7639.0,147.1083,147.2748,147.0691,147.2552,7639.0
2023-03-09 11:45:00,150.56,150.63,150.35,150.63,2426.0,147.4216,147.4902,147.216,147.4902,2426.0
2023-03-09 11:50:00,150.8,150.8,150.48,150.58,5074.0,147.6566,147.6566,147.3433,147.4412,5074.0
2023-03-09 11:55:00,150.52,150.53,150.4,150.42,3207.0,147.3825,147.3923,147.265,147.2845,3207.0
2023-03-09 12:00:00,150.36,150.43,150.27,150.37,4192.0,147.2258,147.2943,147.1377,147.2356,4192.0
2023-03-09 12:05:00,150.3,150.39,150.21,150.36,2900.0,147.1671,147.2552,147.0789,147.2258,2900.0
2023-03-09 12:10:00,150.38,150.46,150.32,150.36,1825.0,147.2454,147.3237,147.1866,147.2258,1825.0
2023-03-09 12:15:00,150.39,150.48,150.28,150.28,3176.0,147.2552,147.3433,147.1475,147.1475,3176.0
2023-03-09 12:20:00,150.28,150.41,150.28,150.41,1900.0,147.1475,147.2748,147.1475,147.2748,1900.0
2023-03-09 12:25:00,150.36,150.36,150.16,150.21,10718.0,147.2258,147.2258,147.03,147.0789,10718.0
2023-03-09 12:30:00,150.24,150.3,150.17,150.28,9522.0,147.1083,147.1671,147.0398,147.1475,9522.0
2023-03-09 12:35:00,150.3,150.3,150.12,150.26,4600.0,147.1671,147.1671,146.9908,147.1279,4600.0
2023-03-09 12:40:00,150.28,150.47,150.26,150.33,18447.0,147.1475,147.3335,147.1279,147.1964,18447.0
2023-03-09 12:45:00,150.36,150.81,150.3,150.72,4303.0,147.2258,147.6664,147.1671,147.5783,4303.0
2023-03-09 12:50:00,150.71,150.73,150.62,150.67,2664.0,147.5685,147.5881,147.4804,147.5293,2664.0
2023-03-09 12:55:00,150.63,150.63,150.43,150.45,4268.0,147.4902,147.4902,147.2943,147.3139,4268.0
2023-03-09 13:00:00,150.5,150.6,150.45,150.52,2922.0,147.3629,147.4608,147.3139,147.3825,2922.0
2023-03-09 13:05:00,150.52,150.72,150.48,150.72,1055.0,147.3825,147.5783,147.3433,147.5783,1055.0
2023-03-09 13:10:00,150.74,150.78,150.74,150.78,801.0,147.5979,147.637,147.5979,147.637,801.0
2023-03-09 13:15:00,150.92,150.94,150.79,150.8,5116.0,147.7741,147.7937,147.6468,147.6566,5116.0
2023-03-09 13:20:00,150.81,150.94,150.81,150.94,2325.0,147.6664,147.7937,147.6664,147.7937,2325.0
2023-03-09 13:25:00,150.89,150.89,150.72,150.79,2054.0,147.7448,147.7448,147.5783,147.6468,2054.0
2023-03-09 13:30:00,150.75,150.83,150.63,150.64,2638.0,147.6077,147.686,147.4902,147.5,2638.0
2023-03-09 13:35:00,150.6,150.74,150.6,150.74,1500.0,147.4608,147.5979,147.4608,147.5979,1500.0
2023-03-09 13:40:00,150.75,150.86,150.75,150.83,3233.0,147.6077,147.7154,147.6077,147.686,3233.0
2023-03-09 13:45:00,150.87,150.87,150.67,150.67,1500.0,147.7252,147.7252,147.5293,147.5293,1500.0
2023-03-09 13:50:00,150.49,150.78,150.49,150.71,5298.0,147.3531,147.637,147.3531,147.5685,5298.0
2023-03-09 13:55:00,150.77,150.78,150.57,150.59,3763.0,147.6273,147.637,147.4314,147.451,3763.0
2023-03-09 14:00:00,150.6,150.78,150.6,150.73,8072.0,147.4608,147.637,147.4608,147.5881,8072.0
2023-03-09 14:05:00,150.71,150.77,150.69,150.71,10432.0,147.5685,147.6273,147.5489,147.5685,10432.0
2023-03-09 14:10:00,150.71,150.94,150.71,150.94,3079.0,147.5685,147.7937,147.5685,147.7937,3079.0
2023-03-09 14:15:00,150.92,150.99,150.85,150.93,3682.0,147.7741,147.8427,147.7056,147.7839,3682.0
2023-03-09 14:20:00,150.94,150.96,150.82,150.9,5370.0,147.7937,147.8133,147.6762,147.7545,5370.0
2023-03-09 14:25:00,150.9,150.92,150.77,150.78,3693.0,147.7545,147.7741,147.6273,147.637,3693.0
2023-03-09 14:30:00,150.77,150.78,150.7,150.7,4408.0,147.6273,147.637,147.5587,147.5587,4408.0
2023-03-09 14:35:00,150.71,150.78,150.65,150.67,8553.0,147.5685,147.637,147.5098,147.5293,8553.0
2023-03-09 14:40:00,150.65,150.68,150.51,150.59,4042.0,147.5098,147.5391,147.3727,147.451,4042.0
2023-03-09 14:45:00,150.58,150.73,150.4,150.4,4875.0,147.4412,147.5881,147.265,147.265,4875.0
2023-03-09 14:50:00,150.38,150.38,150.04,150.1,5122.0,147.2454,147.2454,146.9125,146.9712,5122.0
2023-03-09 14:55:00,150.05,150.05,149.69,149.75,2408.0,146.9223,146.9223,146.5698,146.6285,2408.0
2023-03-09 15:00:00,149.77,149.83,149.58,149.72,9539.0,146.6481,146.7068,146.4621,146.5991,9539.0
2023-03-09 15:05:00,149.73,149.73,149.56,149.61,5602.0,146.6089,146.6089,146.4425,146.4914,5602.0
2023-03-09 15:10:00,149.67,149.74,149.58,149.66,4893.0,146.5502,146.6187,146.4621,146.5404,4893.0
2023-03-09 15:15:00,149.61,149.61,149.3,149.3,6871.0,146.4914,146.4914,146.1879,146.1879,6871.0
2023-03-09 15:20:00,149.24,149.52,149.15,149.47,8003.0,146.1291,146.4033,146.041,146.3544,8003.0
2023-03-09 15:25:00,149.51,150.02,149.51,149.98,13368.0,146.3935,146.8929,146.3935,146.8537,13368.0
2023-03-09 15:30:00,149.97,150.29,149.8,150.04,18740.0,146.8439,147.1573,146.6775,146.9125,18740.0
2023-03-09 15:35:00,150.05,150.11,149.76,150.11,11522.0,146.9223,146.981,146.6383,146.981,11522.0
2023-03-09 15:40:00,150.1,150.32,150.02,150.19,9107.0,146.9712,147.1866,146.8929,147.0593,9107.0
2023-03-09 15:45:00,150.16,150.26,149.95,150.23,30774.0,147.03,147.1279,146.8243,147.0985,30774.0
2023-03-09 15:50:00,150.24,150.53,150.03,150.46,38461.0,147.1083,147.3923,146.9027,147.3237,38461.0
2023-03-09 15:55:00,150.5,150.54,149.99,150.0,95703.0,147.3629,147.402,146.8635,146.8733,95703.0
2023-03-10 09:30:00,150.26,150.91,149.54,150.12,22979.0,147.1279,147.7643,146.4229,146.9908,22979.0
2023-03-10 09:35:00,150.57,151.0,150.37,150.56,3628.0,147.4314,147.8525,147.2356,147.4216,3628.0
2023-03-10 09:40:00,150.55,150.96,150.22,150.95,6003.0,147.4118,147.8133,147.0887,147.8035,6003.0
2023-03-10 09:45:00,150.97,151.74,150.81,151.62,14113.0,147.8231,148.577,147.6664,148.4595,14113.0
2023-03-10 09:50:00,151.56,152.32,151.56,152.08,6571.0,148.4008,149.1449,148.4008,148.9099,6571.0
2023-03-10 09:55:00,152.22,152.26,151.74,151.74,5235.0,149.047,149.0862,148.577,148.577,5235.0
2023-03-10 10:00:00,151.75,152.12,151.7,152.08,3747.0,148.5868,148.9491,148.5379,148.9099,3747.0
2023-03-10 10:05:00,152.04,152.17,151.82,152.16,7098.0,148.8708,148.9981,148.6554,148.9883,7098.0
2023-03-10 10:10:00,152.16,152.3,152.02,152.15,2254.0,148.9883,149.1254,148.8512,148.9785,2254.0
2023-03-10 10:15:00,152.09,152.18,151.81,151.98,5118.0,148.9197,149.0079,148.6456,148.812,5118.0
2023-03-10 10:20:00,152.02,152.11,151.84,151.94,5329.0,148.8512,148.9393,148.675,148.7729,5329.0
2023-03-10 10:25:00,151.9,152.03,151.87,151.88,2329.0,148.7337,148.861,148.7043,148.7141,2329.0
2023-03-10 10:30:00,151.89,152.49,151.88,152.29,2789.0,148.7239,149.3114,148.7141,149.1156,2789.0
2023-03-10 10:35:00,152.2,152.2,151.74,151.87,3124.0,149.0274,149.0274,148.577,148.7043,3124.0
2023-03-10 10:40:00,151.94,152.13,151.92,152.08,1704.0,148.7729,148.9589,148.7533,148.9099,1704.0
2023-03-10 10:45:00,152.12,152.2,152.08,152.13,1606.0,148.9491,149.0274,148.9099,148.9589,1606.0
2023-03-10 10:50:00,152.19,152.43,152.08,152.39,1667.0,149.0177,149.2527,148.9099,149.2135,1667.0
2023-03-10 10:55:00,152.46,152.67,152.43,152.49,1703.0,149.282,149.4876,149.2527,149.3114,1703.0
2023-03-10 11:00:00,152.53,152.53,152.26,152.34,4054.0,149.3506,149.3506,149.0862,149.1645,4054.0
2023-03-10 11:05:00,152.43,152.45,152.2,152.33,6634.0,149.2527,149.2722,149.0274,149.1547,6634.0
2023-03-10 11:10:00,152.33,152.39,152.05,152.1,8108.0,149.1547,149.2135,148.8806,148.9295,8108.0
2023-03-10 11:15:00,152.11,152.11,151.85,152.04,1244.0,148.9393,148.9393,148.6847,148.8708,1244.0
2023-03-10 11:20:00,152.1,152.24,152.08,152.08,3266.0,148.9295,149.0666,148.9099,148.9099,3266.0
2023-03-10 11:25:00,152.16,152.22,152.1,152.14,1741.0,148.9883,149.047,148.9295,148.9687,1741.0
2023-03-10 11:30:00,152.19,152.19,151.95,152.0,1132.0,149.0177,149.0177,148.7827,148.8316,1132.0
2023-03-10 11:35:00,151.97,152.25,151.85,151.86,10414.0,148.8022,149.0764,148.6847,148.6945,10414.0
2023-03-10 11:40:00,151.94,152.08,151.9,151.91,6713.0,148.7729,148.9099,148.7337,148.7435,6713.0
2023-03-10 11:45:00,151.77,151.79,151.56,151.58,1777.0,148.6064,148.626,148.4008,148.4204,1777.0
2023-03-10 11:50:00,151.58,151.73,151.4,151.73,2501.0,148.4204,148.5672,148.2441,148.5672,2501.0
2023-03-10 11:55:00,151.68,151.71,151.55,151.57,1979.0,148.5183,148.5477,148.391,148.4106,1979.0
2023-03-10 12:00:00,151.6,151.61,151.42,151.42,2552.0,148.44,148.4497,148.2637,148.2637,2552.0
2023-03-10 12:05:00,151.39,151.42,151.32,151.34,1706.0,148.2343,148.2637,148.1658,148.1854,1706.0
2023-03-10 12:10:00,151.25,151.42,151.22,151.42,3497.0,148.0972,148.2637,148.0679,148.2637,3497.0
2023-03-10 12:15:00,151.41,151.42,151.23,151.28,8004.0,148.2539,148.2637,148.0777,148.1266,8004.0
2023-03-10 12:20:00,151.18,151.19,151.02,151.02,1000.0,148.0287,148.0385,147.872,147.872,1000.0
2023-03-10 12:25:00,150.99,151.07,150.95,150.95,2390.0,147.8427,147.921,147.8035,147.8035,2390.0
2023-03-10 12:30:00,150.9,151.31,150.85,151.28,4098.0,147.7545,148.156,147.7056,148.1266,4098.0
2023-03-10 12:35:00,151.4,151.5,151.32,151.49,4049.0,148.2441,148.342,148.1658,148.3322,4049.0
2023-03-10 12:40:00,151.4,151.49,151.23,151.31,3088.0,148.2441,148.3322,148.0777,148.156,3088.0
2023-03-10 12:45:00,151.31,151.46,151.07,151.07,4512.0,148.156,148.3029,147.921,147.921,4512.0
2023-03-10 12:50:00,151.08,151.17,150.91,150.94,1987.0,147.9308,148.0189,147.7643,147.7937,1987.0
2023-03-10 12:55:00,150.9,150.92,150.77,150.82,4011.0,147.7545,147.7741,147.6273,147.6762,4011.0
2023-03-10 13:00:00,150.83,151.06,150.81,150.95,1905.0,147.686,147.9112,147.6664,147.8035,1905.0
2023-03-10 13:05:00,150.96,151.0,150.83,150.89,1400.0,147.8133,147.8525,147.686,147.7448,1400.0
2023-03-10 13:10:00,150.96,151.0,150.82,150.94,3277.0,147.8133,147.8525,147.6762,147.7937,3277.0
2023-03-10 13:15:00,150.9,150.9,150.55,150.55,2272.0,147.7545,147.7545,147.4118,147.4118,2272.0
2023-03-10 13:20:00,150.61,150.69,150.48,150.57,3135.0,147.4706,147.5489,147.3433,147.4314,3135.0
2023-03-10 13:25:00,150.51,150.57,150.23,150.28,1803.0,147.3727,147.4314,147.0985,147.1475,1803.0
2023-03-10 13:30:00,150.43,150.43,150.1,150.11,1932.0,147.2943,147.2943,146.9712,146.981,1932.0
2023-03-10 13:35:00,150.15,150.3,150.1,150.13,6262.0,147.0202,147.1671,146.9712,147.0006,6262.0
2023-03-10 13:40:00,150.19,150.37,150.12,150.31,17412.0,147.0593,147.2356,146.9908,147.1768,17412.0
2023-03-10 13:45:00,150.25,150.25,150.01,150.01,1000.0,147.1181,147.1181,146.8831,146.8831,1000.0
2023-03-10 13:50:00,150.07,150.08,149.74,149.81,9681.0,146.9418,146.9516,146.6187,146.6873,9681.0
2023-03-10 13:55:00,149.91,149.99,149.74,149.89,6950.0,146.7852,146.8635,146.6187,146.7656,6950.0
2023-03-10 14:00:00,149.87,150.32,149.84,150.31,5727.0,146.746,147.1866,146.7166,147.1768,5727.0
2023-03-10 14:05:00,150.5,150.56,150.42,150.56,3480.0,147.3629,147.4216,147.2845,147.4216,3480.0
2023-03-10 14:10:00,150.65,150.77,150.43,150.43,1068.0,147.5098,147.6273,147.2943,147.2943,1068.0
2023-03-10 14:15:00,150.4,150.48,150.1,150.3,4159.0,147.265,147.3433,146.9712,147.1671,4159.0
2023-03-10 14:20:00,150.31,150.31,150.09,150.09,809.0,147.1768,147.1768,146.9614,146.9614,809.0
2023-03-10 14:25:00,150.02,150.09,149.85,149.94,2300.0,146.8929,146.9614,146.7264,146.8146,2300.0
2023-03-10 14:30:00,149.96,150.21,149.95,150.13,3824.0,146.8341,147.0789,146.8243,147.0006,3824.0
2023-03-10 14:35:00,150.19,150.41,150.18,150.25,2406.0,147.0593,147.2748,147.0496,147.1181,2406.0
2023-03-10 14:40:00,150.29,150.45,150.03,150.03,2413.0,147.1573,147.3139,146.9027,146.9027,2413.0
2023-03-10 14:45:00,150.09,150.76,150.0,150.76,12143.0,146.9614,147.6175,146.8733,147.6175,12143.0
2023-03-10 14:50:00,150.83,150.83,150.51,150.55,3624.0,147.686,147.686,147.3727,147.4118,3624.0
2023-03-10 14:55:00,150.6,150.73,150.42,150.5,3738.0,147.4608,147.5881,147.2845,147.3629,3738.0
2023-03-10 15:00:00,150.46,150.48,150.27,150.47,2496.0,147.3237,147.3433,147.1377,147.3335,2496.0
2023-03-10 15:05:00,150.43,150.43,150.14,150.33,4405.0,147.2943,147.2943,147.0104,147.1964,4405.0
2023-03-10 15:10:00,150.33,150.55,150.22,150.33,3700.0,147.1964,147.4118,147.0887,147.1964,3700.0
2023-03-10 15:15:00,150.27,150.27,149.81,149.91,5684.0,147.1377,147.1377,146.6873,146.7852,5684.0
2023-03-10 15:20:00,149.89,149.92,149.68,149.89,4978.0,146.7656,146.795,146.56,146.7656,4978.0
2023-03-10 15:25:00,149.91,149.98,149.86,149.92,7462.0,146.7852,146.8537,146.7362,146.795,7462.0
2023-03-10 15:30:00,149.84,149.99,149.77,149.8,6548.0,146.7166,146.8635,146.6481,146.6775,6548.0
2023-03-10 15:35:00,149.71,149.71,149.46,149.5,6930.0,146.5893,146.5893,146.3446,146.3837,6930.0
2023-03-10 15:40:00,149.49,149.49,149.16,149.19,9024.0,146.3739,146.3739,146.0508,146.0802,9024.0
2023-03-10 15:45:00,149.17,149.29,149.12,149.23,13647.0,146.0606,146.1781,146.0116,146.1194,13647.0
2023-03-10 15:50:00,149.18,149.33,149.09,149.27,24569.0,146.0704,146.2173,145.9823,146.1585,24569.0
2023-03-10 15:55:00,149.3,149.68,149.15,149.59,59497.0,146.1879,146.56,146.041,146.4719,59497.0
2023-03-13 09:30:00,148.81,149.8,148.05,149.8,15123.0,145.7081,146.6775,144.964,146.6775,15123.0
2023-03-13 09:35:00,149.49,150.81,149.49,150.13,4800.0,146.3739,147.6664,146.3739,147.0006,4800.0
2023-03-13 09:40:00,150.33,150.73,150.1,150.73,4766.0,147.1964,147.5881,146.9712,147.5881,4766.0
2023-03-13 09:45:00,150.92,151.12,150.61,150.8,5714.0,147.7741,147.97,147.4706,147.6566,5714.0
2023-03-13 09:50:00,150.68,151.13,150.63,150.99,5247.0,147.5391,147.9797,147.4902,147.8427,5247.0
2023-03-13 09:55:00,150.78,151.23,150.77,151.2,4741.0,147.637,148.0777,147.6273,148.0483,4741.0
2023-03-13 10:00:00,151.2,151.75,151.17,151.7,4942.0,148.0483,148.5868,148.0189,148.5379,4942.0
2023-03-13 10:05:00,151.52,151.84,151.37,151.45,5745.0,148.3616,148.675,148.2147,148.2931,5745.0
2023-03-13 10:10:00,151.59,151.6,150.82,151.21,6085.0,148.4302,148.44,147.6762,148.0581,6085.0
2023-03-13 10:15:00,151.22,151.25,150.88,150.99,2473.0,148.0679,148.0972,147.735,147.8427,2473.0
2023-03-13 10:20:00,150.82,150.93,150.03,150.03,4619.0,147.6762,147.7839,146.9027,146.9027,4619.0
2023-03-13 10:25:00,150.25,150.25,149.99,150.06,2661.0,147.1181,147.1181,146.8635,146.9321,2661.0
2023-03-13 10:30:00,150.17,150.6,150.17,150.47,4195.0,147.0398,147.4608,147.0398,147.3335,4195.0
2023-03-13 10:35:00,150.54,150.61,150.36,150.41,4794.0,147.402,147.4706,147.2258,147.2748,4794.0
2023-03-13 10:40:00,150.58,151.1,150.44,151.1,3094.0,147.4412,147.9504,147.3041,147.9504,3094.0
2023-03-13 10:45:00,151.17,151.18,150.94,150.94,2240.0,148.0189,148.0287,147.7937,147.7937,2240.0
2023-03-13 10:50:00,150.94,151.07,150.49,150.69,4059.0,147.7937,147.921,147.3531,147.5489,4059.0
2023-03-13 10:55:00,150.8,151.31,150.78,151.22,5649.0,147.6566,148.156,147.637,148.0679,5649.0
2023-03-13 11:00:00,151.31,151.64,151.26,151.31,4968.0,148.156,148.4791,148.107,148.156,4968.0
2023-03-13 11:05:00,151.11,151.22,150.61,150.64,3834.0,147.9602,148.0679,147.4706,147.5,3834.0
2023-03-13 11:10:00,150.59,150.84,150.5,150.5,2820.0,147.451,147.6958,147.3629,147.3629,2820.0
2023-03-13 11:15:00,150.59,150.66,150.49,150.51,11816.0,147.451,147.5195,147.3531,147.3727,11816.0
2023-03-13 11:20:00,150.58,150.8,150.49,150.5,4640.0,147.4412,147.6566,147.3531,147.3629,4640.0
2023-03-13 11:25:00,150.56,150.76,150.47,150.72,2614.0,147.4216,147.6175,147.3335,147.5783,2614.0
2023-03-13 11:30:00,150.81,150.93,150.5,150.5,3272.0,147.6664,147.7839,147.3629,147.3629,3272.0
2023-03-13 11:35:00,150.5,150.5,150.08,150.13,2752.0,147.3629,147.3629,146.9516,147.0006,2752.0
2023-03-13 11:40:00,150.17,150.58,150.16,150.51,4293.0,147.0398,147.4412,147.03,147.3727,4293.0
2023-03-13 11:45:00,150.36,150.48,150.09,150.48,7193.0,147.2258,147.3433,146.9614,147.3433,7193.0
2023-03-13 11:50:00,150.14,150.18,149.81,149.81,1841.0,147.0104,147.0496,146.6873,146.6873,1841.0
2023-03-13 11:55:00,149.52,150.11,149.52,150.0,3170.0,146.4033,146.981,146.4033,146.8733,3170.0
2023-03-13 12:00:00,150.09,150.49,149.91,149.94,2260.0,146.9614,147.3531,146.7852,146.8146,2260.0
2023-03-13 12:05:00,149.88,150.22,149.73,149.98,7161.0,146.7558,147.0887,146.6089,146.8537,7161.0
2023-03-13 12:10:00,149.97,150.07,149.38,149.7,4016.0,146.8439,146.9418,146.2662,146.5796,4016.0
2023-03-13 12:15:00,149.45,149.72,149.36,149.45,6121.0,146.3348,146.5991,146.2466,146.3348,6121.0
2023-03-13 12:20:00,149.36,149.5,149.02,149.13,2659.0,146.2466,146.3837,145.9137,146.0214,2659.0
2023-03-13 12:25:00,149.16,149.43,149.07,149.43,4019.0,146.0508,146.3152,145.9627,146.3152,4019.0
2023-03-13 12:30:00,149.46,149.46,149.1,149.16,1802.0,146.3446,146.3446,145.9921,146.0508,1802.0
2023-03-13 12:35:00,149.24,149.4,149.16,149.4,1480.0,146.1291,146.2858,146.0508,146.2858,1480.0
2023-03-13 12:40:00,149.15,149.33,148.97,148.97,1850.0,146.041,146.2173,145.8648,145.8648,1850.0
2023-03-13 12:45:00,148.96,148.97,148.58,148.78,4066.0,145.855,145.8648,145.4829,145.6787,4066.0
2023-03-13 12:50:00,148.52,148.73,148.47,148.6,3943.0,145.4242,145.6298,145.3752,145.5025,3943.0
2023-03-13 12:55:00,148.6,148.6,148.32,148.41,3863.0,145.5025,145.5025,145.2283,145.3164,3863.0
2023-03-13 13:00:00,148.5,148.53,148.09,148.47,4246.0,145.4046,145.4339,145.0031,145.3752,4246.0
2023-03-13 13:05:00,148.44,148.95,148.37,148.91,8100.0,145.3458,145.8452,145.2773,145.806,8100.0
2023-03-13 13:10:00,148.86,149.09,148.82,148.88,9002.0,145.7571,145.9823,145.7179,145.7767,9002.0
2023-03-13 13:15:00,148.88,148.96,148.64,148.89,5022.0,145.7767,145.855,145.5417,145.7864,5022.0
2023-03-13 13:20:00,148.84,149.0,148.75,148.78,2300.0,145.7375,145.8941,145.6494,145.6787,2300.0
2023-03-13 13:25:00,148.78,149.15,148.62,149.02,4971.0,145.6787,146.041,145.5221,145.9137,4971.0
2023-03-13 13:30:00,149.08,149.14,148.49,148.69,5984.0,145.9725,146.0312,145.3948,145.5906,5984.0
2023-03-13 13:35:00,148.69,149.29,148.69,149.0,4287.0,145.5906,146.1781,145.5906,145.8941,4287.0
2023-03-13 13:40:00,149.01,149.38,149.01,149.24,6525.0,145.9039,146.2662,145.9039,146.1291,6525.0
2023-03-13 13:45:00,149.4,149.41,149.12,149.37,5331.0,146.2858,146.2956,146.0116,146.2564,5331.0
2023-03-13 13:50:00,149.39,149.64,149.32,149.33,4236.0,146.276,146.5208,146.2075,146.2173,4236.0
2023-03-13 13:55:00,149.32,149.37,149.04,149.21,5603.0,146.2075,146.2564,145.9333,146.0998,5603.0
2023-03-13 14:00:00,149.21,149.29,149.03,149.2,10447.0,146.0998,146.1781,145.9235,146.09,10447.0
2023-03-13 14:05:00,149.16,149.27,148.88,148.99,5113.0,146.0508,146.1585,145.7767,145.8844,5113.0
2023-03-13 14:10:00,148.88,148.95,148.59,148.65,5933.0,145.7767,145.8452,145.4927,145.5514,5933.0
2023-03-13 14:15:00,148.7,148.93,148.67,148.67,8494.0,145.6004,145.8256,145.571,145.571,8494.0
2023-03-13 14:20:00,148.67,148.83,148.53,148.83,7364.0,145.571,145.7277,145.4339,145.7277,7364.0
2023-03-13 14:25:00,148.83,148.88,148.47,148.54,6142.0,145.7277,145.7767,145.3752,145.4437,6142.0
2023-03-13 14:30:00,148.65,149.02,148.58,148.89,9186.0,145.5514,145.9137,145.4829,145.7864,9186.0
2023-03-13 14:35:00,148.93,148.93,148.6,148.75,6464.0,145.8256,145.8256,145.5025,145.6494,6464.0
2023-03-13 14:40:00,148.72,149.15,148.61,148.87,7577.0,145.62,146.041,145.5123,145.7669,7577.0
2023-03-13 14:45:00,148.88,148.88,148.69,148.78,8955.0,145.7767,145.7767,145.5906,145.6787,8955.0
2023-03-13 14:50:00,148.78,148.93,148.49,148.64,5912.0,145.6787,145.8256,145.3948,145.5417,5912.0
2023-03-13 14:55:00,148.7,148.78,148.59,148.65,7226.0,145.6004,145.6787,145.4927,145.5514,7226.0
2023-03-13 15:00:00,148.61,148.73,148.48,148.59,5468.0,145.5123,145.6298,145.385,145.4927,5468.0
2023-03-13 15:05:00,148.55,148.82,148.43,148.43,6326.0,145.4535,145.7179,145.336,145.336,6326.0
2023-03-13 15:10:00,148.43,148.87,148.43,148.63,8162.0,145.336,145.7669,145.336,145.5319,8162.0
2023-03-13 15:15:00,148.73,148.81,148.57,148.68,8184.0,145.6298,145.7081,145.4731,145.5808,8184.0
2023-03-13 15:20:00,148.67,148.8,148.44,148.47,8744.0,145.571,145.6983,145.3458,145.3752,8744.0
2023-03-13 15:25:00,148.47,148.56,148.09,148.28,7537.0,145.3752,145.4633,145.0031,145.1892,7537.0
2023-03-13 15:30:00,148.31,148.49,148.25,148.43,8010.0,145.2185,145.3948,145.1598,145.336,8010.0
2023-03-13 15:35:00,148.37,148.53,148.24,148.41,13593.0,145.2773,145.4339,145.15,145.3164,13593.0
2023-03-13 15:40:00,148.46,148.67,148.38,148.52,13396.0,145.3654,145.571,145.2871,145.4242,13396.0
2023-03-13 15:45:00,148.56,148.61,148.34,148.5,20407.0,145.4633,145.5123,145.2479,145.4046,20407.0
2023-03-13 15:50:00,148.5,148.58,148.17,148.31,52453.0,145.4046,145.4829,145.0814,145.2185,52453.0
2023-03-13 15:55:00,148.4,148.46,148.16,148.37,51150.0,145.3067,145.3654,145.0717,145.2773,51150.0
2023-03-14 09:30:00,149.36,149.95,148.95,149.82,14438.0,146.2466,146.8243,145.8452,146.6971,14438.0
2023-03-14 09:35:00,149.83,150.58,149.83,150.08,16020.0,146.7068,147.4412,146.7068,146.9516,16020.0
2023-03-14 09:40:00,150.05,150.28,149.78,149.78,2400.0,146.9223,147.1475,146.6579,146.6579,2400.0
2023-03-14 09:45:00,149.87,149.95,149.61,149.82,2995.0,146.746,146.8243,146.4914,146.6971,2995.0
2023-03-14 09:50:00,149.81,149.9,149.47,149.47,16421.0,146.6873,146.7754,146.3544,146.3544,16421.0
2023-03-14 09:55:00,149.49,149.7,149.39,149.49,10658.0,146.3739,146.5796,146.276,146.3739,10658.0
2023-03-14 10:00:00,149.47,149.72,149.29,149.7,16534.0,146.3544,146.5991,146.1781,146.5796,16534.0
2023-03-14 10:05:00,149.66,150.0,149.51,149.71,8234.0,146.5404,146.8733,146.3935,146.5893,8234.0
2023-03-14 10:10:00,149.78,149.8,149.48,149.75,3768.0,146.6579,146.6775,146.3641,146.6285,3768.0
2023-03-14 10:15:00,149.69,149.87,149.64,149.82,2131.0,146.5698,146.746,146.5208,146.6971,2131.0
2023-03-14 10:20:00,149.83,150.11,149.8,149.9,3313.0,146.7068,146.981,146.6775,146.7754,3313.0
2023-03-14 10:25:00,149.96,149.98,149.8,149.88,3695.0,146.8341,146.8537,146.6775,146.7558,3695.0
2023-03-14 10:30:00,149.9,149.9,149.63,149.81,8030.0,146.7754,146.7754,146.511,146.6873,8030.0
2023-03-14 10:35:00,149.87,150.13,149.78,150.1,7137.0,146.746,147.0006,146.6579,146.9712,7137.0
2023-03-14 10:40:00,150.11,150.11,149.99,150.1,2327.0,146.981,146.981,146.8635,146.9712,2327.0
2023-03-14 10:45:00,150.1,150.2,150.02,150.13,2276.0,146.9712,147.0691,146.8929,147.0006,2276.0
2023-03-14 10:50:00,150.15,150.23,150.04,150.04,4424.0,147.0202,147.0985,146.9125,146.9125,4424.0
2023-03-14 10:55:00,150.1,150.1,149.9,149.94,2000.0,146.9712,146.9712,146.7754,146.8146,2000.0
2023-03-14 11:00:00,149.98,150.18,149.94,150.16,4218.0,146.8537,147.0496,146.8146,147.03,4218.0
2023-03-14 11:05:00,150.19,150.19,149.95,149.95,3802.0,147.0593,147.0593,146.8243,146.8243,3802.0
2023-03-14 11:10:00,149.97,149.98,149.65,149.95,6871.0,146.8439,146.8537,146.5306,146.8243,6871.0
2023-03-14 11:15:00,149.68,149.8,149.41,149.52,3473.0,146.56,146.6775,146.2956,146.4033,3473.0
2023-03-14 11:20:00,149.49,149.53,149.38,149.41,5209.0,146.3739,146.4131,146.2662,146.2956,5209.0
2023-03-14 11:25:00,149.44,149.69,149.43,149.62,3840.0,146.325,146.5698,146.3152,146.5012,3840.0
2023-03-14 11:30:00,149.64,149.77,149.62,149.72,1441.0,146.5208,146.6481,146.5012,146.5991,1441.0
2023-03-14 11:35:00,149.71,149.75,149.62,149.73,1401.0,146.5893,146.6285,146.5012,146.6089,1401.0
2023-03-14 11:40:00,149.67,149.79,149.64,149.69,3295.0,146.5502,146.6677,146.5208,146.5698,3295.0
2023-03-14 11:45:00,149.66,149.72,149.44,149.44,1644.0,146.5404,146.5991,146.325,146.325,1644.0
2023-03-14 11:50:00,149.5,149.5,149.23,149.23,1735.0,146.3837,146.3837,146.1194,146.1194,1735.0
2023-03-14 11:55:00,149.25,149.27,149.1,149.11,1083.0,146.1389,146.1585,145.9921,146.0019,1083.0
2023-03-14 12:00:00,149.17,149.39,149.14,149.15,2854.0,146.0606,146.276,146.0312,146.041,2854.0
2023-03-14 12:05:00,149.11,149.11,148.86,149.05,2087.0,146.0019,146.0019,145.7571,145.9431,2087.0
2023-03-14 12:10:00,149.02,149.11,149.01,149.09,1980.0,145.9137,146.0019,145.9039,145.9823,1980.0
2023-03-14 12:15:00,149.14,149.17,148.92,148.92,2286.0,146.0312,146.0606,145.8158,145.8158,2286.0
2023-03-14 12:20:00,148.93,148.93,148.78,148.84,2047.0,145.8256,145.8256,145.6787,145.7375,2047.0
2023-03-14 12:25:00,148.69,148.82,148.66,148.8,1392.0,145.5906,145.7179,145.5612,145.6983,1392.0
2023-03-14 12:30:00,148.84,148.94,148.82,148.85,2866.0,145.7375,145.8354,145.7179,145.7473,2866.0
2023-03-14 12:35:00,148.88,148.97,148.81,148.94,3320.0,145.7767,145.8648,145.7081,145.8354,3320.0
2023-03-14 12:40:00,148.69,148.69,148.47,148.53,2347.0,145.5906,145.5906,145.3752,145.4339,2347.0
2023-03-14 12:45:00,148.5,148.68,148.46,148.56,1639.0,145.4046,145.5808,145.3654,145.4633,1639.0
2023-03-14 12:50:00,148.57,148.58,148.48,148.5,1167.0,145.4731,145.4829,145.385,145.4046,1167.0
2023-03-14 12:55:00,148.44,148.59,148.44,148.44,1945.0,145.3458,145.4927,145.3458,145.3458,1945.0
2023-03-14 13:00:00,148.46,148.55,148.4,148.4,1939.0,145.3654,145.4535,145.3067,145.3067,1939.0
2023-03-14 13:05:00,148.41,148.42,148.13,148.13,2272.0,145.3164,145.3262,145.0423,145.0423,2272.0
2023-03-14 13:10:00,148.11,148.17,148.04,148.07,1409.0,145.0227,145.0814,144.9542,144.9835,1409.0
2023-03-14 13:15:00,148.04,148.04,147.72,147.91,2318.0,144.9542,144.9542,144.6408,144.8269,2318.0
2023-03-14 13:20:00,147.81,147.81,147.55,147.76,5329.0,144.729,144.729,144.4744,144.68,5329.0
2023-03-14 13:25:00,147.73,147.96,147.72,147.85,3467.0,144.6506,144.8758,144.6408,144.7681,3467.0
2023-03-14 13:30:00,147.81,147.96,147.79,147.89,1699.0,144.729,144.8758,144.7094,144.8073,1699.0
2023-03-14 13:35:00,147.99,148.0,147.89,148.0,882.0,144.9052,144.915,144.8073,144.915,882.0
2023-03-14 13:40:00,148.15,148.16,147.66,147.66,2289.0,145.0619,145.0717,144.5821,144.5821,2289.0
2023-03-14 13:45:00,147.67,147.73,147.66,147.72,410.0,144.5919,144.6506,144.5821,144.6408,410.0
2023-03-14 13:50:00,147.77,147.86,147.73,147.86,1492.0,144.6898,144.7779,144.6506,144.7779,1492.0
2023-03-14 13:55:00,147.78,147.83,147.69,147.82,1920.0,144.6996,144.7485,144.6115,144.7387,1920.0
2023-03-14 14:00:00,147.86,147.93,147.72,147.88,2975.0,144.7779,144.8465,144.6408,144.7975,2975.0
2023-03-14 14:05:00,147.76,147.86,147.66,147.78,2890.0,144.68,144.7779,144.5821,144.6996,2890.0
2023-03-14 14:10:00,147.86,148.0,147.72,147.77,4037.0,144.7779,144.915,144.6408,144.6898,4037.0
2023-03-14 14:15:00,147.66,147.92,147.62,147.92,1248.0,144.5821,144.8367,144.5429,144.8367,1248.0
2023-03-14 14:20:00,147.9,147.91,147.76,147.84,3087.0,144.8171,144.8269,144.68,144.7583,3087.0
2023-03-14 14:25:00,147.8,148.13,147.79,148.1,2828.0,144.7192,145.0423,144.7094,145.0129,2828.0
2023-03-14 14:30:00,148.12,148.33,148.12,148.29,3537.0,145.0325,145.2381,145.0325,145.1989,3537.0
2023-03-14 14:35:00,148.33,148.34,148.02,148.02,6014.0,145.2381,145.2479,144.9346,144.9346,6014.0
2023-03-14 14:40:00,148.0,148.29,147.92,148.14,7667.0,144.915,145.1989,144.8367,145.0521,7667.0
2023-03-14 14:45:00,148.16,148.2,148.08,148.11,4091.0,145.0717,145.1108,144.9933,145.0227,4091.0
2023-03-14 14:50:00,148.04,148.18,147.97,147.97,4948.0,144.9542,145.0912,144.8856,144.8856,4948.0
2023-03-14 14:55:00,147.9,147.92,147.77,147.82,4446.0,144.8171,144.8367,144.6898,144.7387,4446.0
2023-03-14 15:00:00,147.89,147.89,147.8,147.8,2744.0,144.8073,144.8073,144.7192,144.7192,2744.0
2023-03-14 15:05:00,147.76,147.93,147.7,147.74,5944.0,144.68,144.8465,144.6212,144.6604,5944.0
2023-03-14 15:10:00,147.73,147.76,147.59,147.63,3218.0,144.6506,144.68,144.5135,144.5527,3218.0
2023-03-14 15:15:00,147.57,147.79,147.48,147.79,6489.0,144.494,144.7094,144.4058,144.7094,6489.0
2023-03-14 15:20:00,147.84,147.86,147.64,147.65,2459.0,144.7583,144.7779,144.5625,144.5723,2459.0
2023-03-14 15:25:00,147.68,148.01,147.68,147.89,4305.0,144.6017,144.9248,144.6017,144.8073,4305.0
2023-03-14 15:30:00,147.88,148.1,147.82,148.06,17917.0,144.7975,145.0129,144.7387,144.9737,17917.0
2023-03-14 15:35:00,148.08,148.34,148.04,148.22,7767.0,144.9933,145.2479,144.9542,145.1304,7767.0
2023-03-14 15:40:00,148.19,148.44,148.12,148.44,10248.0,145.101,145.3458,145.0325,145.3458,10248.0
2023-03-14 15:45:00,148.46,148.85,148.32,148.85,7201.0,145.3654,145.7473,145.2283,145.7473,7201.0
2023-03-14 15:50:00,148.87,149.0,148.79,149.0,34796.0,145.7669,145.8941,145.6885,145.8941,34796.0
2023-03-14 15:55:00,149.02,149.57,149.01,149.28,53739.0,145.9137,146.4523,145.9039,146.1683,53739.0
2023-03-15 09:30:00,148.09,148.11,147.48,147.89,8153.0,145.0031,145.0227,144.4058,144.8073,8153.0
2023-03-15 09:35:00,147.94,148.18,147.6,148.18,3027.0,144.8562,145.0912,144.5233,145.0912,3027.0
2023-03-15 09:40:00,148.44,149.19,148.44,149.17,1047.0,145.3458,146.0802,145.3458,146.0606,1047.0
2023-03-15 09:45:00,148.77,149.03,148.56,149.01,11308.0,145.6689,145.9235,145.4633,145.9039,11308.0
2023-03-15 09:50:00,148.92,149.55,148.89,149.51,23678.0,145.8158,146.4327,145.7864,146.3935,23678.0
2023-03-15 09:55:00,149.27,149.63,149.2,149.39,5856.0,146.1585,146.511,146.09,146.276,5856.0
2023-03-15 10:00:00,149.42,149.57,149.21,149.57,6641.0,146.3054,146.4523,146.0998,146.4523,6641.0
2023-03-15 10:05:00,149.81,150.08,149.73,149.98,4563.0,146.6873,146.9516,146.6089,146.8537,4563.0
2023-03-15 10:10:00,150.0,150.05,149.59,149.59,6465.0,146.8733,146.9223,146.4719,146.4719,6465.0
2023-03-15 10:15:00,149.48,149.81,149.48,149.66,4412.0,146.3641,146.6873,146.3641,146.5404,4412.0
2023-03-15 10:20:00,149.78,149.82,149.18,149.3,8184.0,146.6579,146.6971,146.0704,146.1879,8184.0
2023-03-15 10:25:00,149.28,149.46,149.25,149.39,5486.0,146.1683,146.3446,146.1389,146.276,5486.0
2023-03-15 10:30:00,149.42,149.42,149.22,149.32,4214.0,146.3054,146.3054,146.1096,146.2075,4214.0
2023-03-15 10:35:00,149.25,149.72,149.24,149.32,9789.0,146.1389,146.5991,146.1291,146.2075,9789.0
2023-03-15 10:40:00,149.27,149.33,148.88,149.07,22557.0,146.1585,146.2173,145.7767,145.9627,22557.0
2023-03-15 10:45:00,149.14,149.42,149.1,149.29,5139.0,146.0312,146.3054,145.9921,146.1781,5139.0
2023-03-15 10:50:00,149.26,149.26,148.74,148.84,7482.0,146.1487,146.1487,145.6396,145.7375,7482.0
2023-03-15 10:55:00,148.75,149.04,148.71,149.04,19377.0,145.6494,145.9333,145.6102,145.9333,19377.0
2023-03-15 11:00:00,149.03,149.04,148.81,149.0,4572.0,145.9235,145.9333,145.7081,145.8941,4572.0
2023-03-15 11:05:00,148.95,149.11,148.84,148.84,5394.0,145.8452,146.0019,145.7375,145.7375,5394.0
2023-03-15 11:10:00,148.75,148.93,148.74,148.86,8124.0,145.6494,145.8256,145.6396,145.7571,8124.0
2023-03-15 11:15:00,148.84,149.12,148.84,149.12,4000.0,145.7375,146.0116,145.7375,146.0116,4000.0
2023-03-15 11:20:00,149.09,149.09,148.73,148.86,6451.0,145.9823,145.9823,145.6298,145.7571,6451.0
2023-03-15 11:25:00,148.88,148.93,148.75,148.78,1596.0,145.7767,145.8256,145.6494,145.6787,1596.0
2023-03-15 11:30:00,148.81,148.88,148.74,148.85,2600.0,145.7081,145.7767,145.6396,145.7473,2600.0
2023-03-15 11:35:00,148.77,148.9,148.72,148.87,12044.0,145.6689,145.7962,145.62,145.7669,12044.0
2023-03-15 11:40:00,148.82,148.97,148.75,148.83,7069.0,145.7179,145.8648,145.6494,145.7277,7069.0
2023-03-15 11:45:00,148.82,148.96,148.72,148.8,19451.0,145.7179,145.855,145.62,145.6983,19451.0
2023-03-15 11:50:00,148.82,148.82,148.23,148.45,20818.0,145.7179,145.7179,145.1402,145.3556,20818.0
2023-03-15 11:55:00,148.45,148.65,148.38,148.58,6048.0,145.3556,145.5514,145.2871,145.4829,6048.0
2023-03-15 12:00:00,148.63,148.92,148.59,148.76,3420.0,145.5319,145.8158,145.4927,145.6592,3420.0
2023-03-15 12:05:00,148.77,148.77,148.48,148.53,4418.0,145.6689,145.6689,145.385,145.4339,4418.0
2023-03-15 12:10:00,148.52,148.57,148.46,148.52,2010.0,145.4242,145.4731,145.3654,145.4242,2010.0
2023-03-15 12:15:00,148.5,148.67,148.5,148.5,2794.0,145.4046,145.571,145.4046,145.4046,2794.0
2023-03-15 12:20:00,148.5,148.52,148.42,148.46,10700.0,145.4046,145.4242,145.3262,145.3654,10700.0
2023-03-15 12:25:00,148.46,148.63,148.38,148.63,3791.0,145.3654,145.5319,145.2871,145.5319,3791.0
2023-03-15 12:30:00,148.6,148.74,148.48,148.56,5327.0,145.5025,145.6396,145.385,145.4633,5327.0
2023-03-15 12:35:00,148.59,148.6,148.33,148.42,4006.0,145.4927,145.5025,145.2381,145.3262,4006.0
2023-03-15 12:40:00,148.39,148.51,148.31,148.38,16718.0,145.2969,145.4144,145.2185,145.2871,16718.0
2023-03-15 12:45:00,148.41,148.6,148.41,148.46,4686.0,145.3164,145.5025,145.3164,145.3654,4686.0
2023-03-15 12:50:00,148.4,148.41,148.21,148.37,2757.0,145.3067,145.3164,145.1206,145.2773,2757.0
2023-03-15 12:55:00,148.38,148.49,148.33,148.45,4373.0,145.2871,145.3948,145.2381,145.3556,4373.0
2023-03-15 13:00:00,148.41,148.5,148.27,148.32,2933.0,145.3164,145.4046,145.1794,145.2283,2933.0
2023-03-15 13:05:00,148.36,148.52,148.33,148.51,2735.0,145.2675,145.4242,145.2381,145.4144,2735.0
2023-03-15 13:10:00,148.5,148.59,148.49,148.56,5502.0,145.4046,145.4927,145.3948,145.4633,5502.0
2023-03-15 13:15:00,148.54,148.76,148.51,148.74,2725.0,145.4437,145.6592,145.4144,145.6396,2725.0
2023-03-15 13:20:00,148.81,148.9,148.73,148.88,2178.0,145.7081,145.7962,145.6298,145.7767,2178.0
2023-03-15 13:25:00,148.84,148.9,148.8,148.81,2300.0,145.7375,145.7962,145.6983,145.7081,2300.0
2023-03-15 13:30:00,148.76,148.79,148.6,148.79,2241.0,145.6592,145.6885,145.5025,145.6885,2241.0
2023-03-15 13:35:00,148.8,148.95,148.8,148.86,2190.0,145.6983,145.8452,145.6983,145.7571,2190.0
2023-03-15 13:40:00,148.88,148.99,148.8,148.88,2244.0,145.7767,145.8844,145.6983,145.7767,2244.0
2023-03-15 13:45:00,148.83,148.83,148.68,148.76,3287.0,145.7277,145.7277,145.5808,145.6592,3287.0
2023-03-15 13:50:00,148.8,148.96,148.78,148.96,3103.0,145.6983,145.855,145.6787,145.855,3103.0
2023-03-15 13:55:00,148.9,148.9,148.64,148.78,1001.0,145.7962,145.7962,145.5417,145.6787,1001.0
2023-03-15 14:00:00,148.71,148.77,148.63,148.76,2842.0,145.6102,145.6689,145.5319,145.6592,2842.0
2023-03-15 14:05:00,148.75,148.88,148.63,148.81,2264.0,145.6494,145.7767,145.5319,145.7081,2264.0
2023-03-15 14:10:00,148.77,148.81,148.72,148.76,2707.0,145.6689,145.7081,145.62,145.6592,2707.0
2023-03-15 14:15:00,148.69,148.99,148.63,148.96,4316.0,145.5906,145.8844,145.5319,145.855,4316.0
2023-03-15 14:20:00,149.0,149.44,149.0,149.43,2712.0,145.8941,146.325,145.8941,146.3152,2712.0
2023-03-15 14:25:00,149.38,149.91,149.37,149.62,5914.0,146.2662,146.7852,146.2564,146.5012,5914.0
2023-03-15 14:30:00,149.68,149.82,149.43,149.48,11124.0,146.56,146.6971,146.3152,146.3641,11124.0
2023-03-15 14:35:00,149.46,149.5,149.3,149.31,1836.0,146.3446,146.3837,146.1879,146.1977,1836.0
2023-03-15 14:40:00,149.27,149.36,149.24,149.24,4293.0,146.1585,146.2466,146.1291,146.1291,4293.0
2023-03-15 14:45:00,149.28,149.32,149.06,149.08,3118.0,146.1683,146.2075,145.9529,145.9725,3118.0
2023-03-15 14:50:00,149.12,149.16,148.94,149.15,4903.0,146.0116,146.0508,145.8354,146.041,4903.0
2023-03-15 14:55:00,149.12,149.2,148.97,149.1,9494.0,146.0116,146.09,145.8648,145.9921,9494.0
2023-03-15 15:00:00,149.15,149.23,148.91,149.12,4731.0,146.041,146.1194,145.806,146.0116,4731.0
2023-03-15 15:05:00,149.08,149.39,148.99,149.0,2988.0,145.9725,146.276,145.8844,145.8941,2988.0
2023-03-15 15:10:00,148.94,149.31,148.94,149.19,3824.0,145.8354,146.1977,145.8354,146.0802,3824.0
2023-03-15 15:15:00,149.29,149.41,149.25,149.25,2078.0,146.1781,146.2956,146.1389,146.1389,2078.0
2023-03-15 15:20:00,149.25,149.47,149.22,149.45,3851.0,146.1389,146.3544,146.1096,146.3348,3851.0
2023-03-15 15:25:00,149.45,149.62,149.27,149.39,4589.0,146.3348,146.5012,146.1585,146.276,4589.0
2023-03-15 15:30:00,149.45,149.48,149.24,149.3,3525.0,146.3348,146.3641,146.1291,146.1879,3525.0
2023-03-15 15:35:00,149.32,149.35,149.07,149.19,8251.0,146.2075,146.2369,145.9627,146.0802,8251.0
2023-03-15 15:40:00,149.17,149.17,148.85,149.16,6781.0,146.0606,146.0606,145.7473,146.0508,6781.0
2023-03-15 15:45:00,149.12,149.32,149.04,149.14,10565.0,146.0116,146.2075,145.9333,146.0312,10565.0
2023-03-15 15:50:00,149.11,149.5,149.07,149.14,22438.0,146.0019,146.3837,145.9627,146.0312,22438.0
2023-03-15 15:55:00,149.18,149.77,149.17,149.61,56791.0,146.0704,146.6481,146.0606,146.4914,56791.0
2023-03-16 09:30:00,149.29,149.95,149.07,149.95,14382.0,146.1781,146.8243,145.9627,146.8243,14382.0
2023-03-16 09:35:00,150.1,150.48,149.73,150.16,9588.0,146.9712,147.3433,146.6089,147.03,9588.0
2023-03-16 09:40:00,150.0,150.56,149.9,150.55,10097.0,146.8733,147.4216,146.7754,147.4118,10097.0
2023-03-16 09:45:00,150.43,150.73,150.4,150.45,8866.0,147.2943,147.5881,147.265,147.3139,8866.0
2023-03-16 09:50:00,150.51,150.51,149.96,150.35,9285.0,147.3727,147.3727,146.8341,147.216,9285.0
2023-03-16 09:55:00,150.44,150.44,149.85,150.04,2584.0,147.3041,147.3041,146.7264,146.9125,2584.0
2023-03-16 10:00:00,150.09,150.32,149.88,150.27,5133.0,146.9614,147.1866,146.7558,147.1377,5133.0
2023-03-16 10:05:00,150.27,150.36,150.0,150.15,3690.0,147.1377,147.2258,146.8733,147.0202,3690.0
2023-03-16 10:10:00,150.08,150.21,149.94,150.0,17488.0,146.9516,147.0789,146.8146,146.8733,17488.0
2023-03-16 10:15:00,150.0,150.26,149.98,150.05,7000.0,146.8733,147.1279,146.8537,146.9223,7000.0
2023-03-16 10:20:00,150.1,150.23,150.0,150.19,2105.0,146.9712,147.0985,146.8733,147.0593,2105.0
2023-03-16 10:25:00,150.26,150.53,150.19,150.51,2504.0,147.1279,147.3923,147.0593,147.3727,2504.0
2023-03-16 10:30:00,150.46,150.51,150.3,150.38,3639.0,147.3237,147.3727,147.1671,147.2454,3639.0
2023-03-16 10:35:00,150.36,150.56,150.33,150.56,2419.0,147.2258,147.4216,147.1964,147.4216,2419.0
2023-03-16 10:40:00,150.6,150.68,150.38,150.46,3285.0,147.4608,147.5391,147.2454,147.3237,3285.0
2023-03-16 10:45:00,150.44,150.85,150.44,150.66,8705.0,147.3041,147.7056,147.3041,147.5195,8705.0
2023-03-16 10:50:00,150.71,151.39,150.67,151.39,3750.0,147.5685,148.2343,147.5293,148.2343,3750.0
2023-03-16 10:55:00,151.39,151.5,151.22,151.45,6201.0,148.2343,148.342,148.0679,148.2931,6201.0
2023-03-16 11:00:00,151.48,151.57,151.13,151.13,1643.0,148.3225,148.4106,147.9797,147.9797,1643.0
2023-03-16 11:05:00,151.19,151.38,151.1,151.17,5430.0,148.0385,148.2245,147.9504,148.0189,5430.0
2023-03-16 11:10:00,151.14,151.19,151.06,151.12,8252.0,147.9895,148.0385,147.9112,147.97,8252.0
2023-03-16 11:15:00,151.06,151.2,150.92,151.01,4200.0,147.9112,148.0483,147.7741,147.8623,4200.0
2023-03-16 11:20:00,151.06,151.19,150.99,151.0,3430.0,147.9112,148.0385,147.8427,147.8525,3430.0
2023-03-16 11:25:00,151.13,151.34,151.04,151.14,7597.0,147.9797,148.1854,147.8916,147.9895,7597.0
2023-03-16 11:30:00,151.12,151.17,150.9,151.05,4983.0,147.97,148.0189,147.7545,147.9014,4983.0
2023-03-16 11:35:00,151.12,151.2,150.91,150.95,3141.0,147.97,148.0483,147.7643,147.8035,3141.0
2023-03-16 11:40:00,150.98,151.18,150.85,150.85,2197.0,147.8329,148.0287,147.7056,147.7056,2197.0
2023-03-16 11:45:00,150.84,150.96,150.79,150.96,1989.0,147.6958,147.8133,147.6468,147.8133,1989.0
2023-03-16 11:50:00,151.02,151.2,150.95,151.2,3609.0,147.872,148.0483,147.8035,148.0483,3609.0
2023-03-16 11:55:00,151.17,151.27,151.13,151.19,2617.0,148.0189,148.1168,147.9797,148.0385,2617.0
2023-03-16 12:00:00,151.17,151.26,151.04,151.05,1500.0,148.0189,148.107,147.8916,147.9014,1500.0
2023-03-16 12:05:00,151.07,151.2,151.0,151.06,6000.0,147.921,148.0483,147.8525,147.9112,6000.0
2023-03-16 12:10:00,151.16,151.21,151.09,151.21,912.0,148.0091,148.0581,147.9406,148.0581,912.0
2023-03-16 12:15:00,151.26,151.58,151.24,151.5,4031.0,148.107,148.4204,148.0875,148.342,4031.0
2023-03-16 12:20:00,151.56,151.81,151.51,151.8,3293.0,148.4008,148.6456,148.3518,148.6358,3293.0
2023-03-16 12:25:00,151.75,151.78,151.53,151.56,6524.0,148.5868,148.6162,148.3714,148.4008,6524.0
2023-03-16 12:30:00,151.63,151.63,151.42,151.49,6206.0,148.4693,148.4693,148.2637,148.3322,6206.0
2023-03-16 12:35:00,151.41,151.41,151.18,151.29,5707.0,148.2539,148.2539,148.0287,148.1364,5707.0
2023-03-16 12:40:00,151.29,151.43,151.29,151.43,4899.0,148.1364,148.2735,148.1364,148.2735,4899.0
2023-03-16 12:45:00,151.39,151.79,151.39,151.76,9466.0,148.2343,148.626,148.2343,148.5966,9466.0
2023-03-16 12:50:00,151.83,152.21,151.83,152.0,5238.0,148.6652,149.0372,148.6652,148.8316,5238.0
2023-03-16 12:55:00,152.12,152.2,152.11,152.18,1045.0,148.9491,149.0274,148.9393,149.0079,1045.0
2023-03-16 13:00:00,152.13,152.35,152.11,152.35,5322.0,148.9589,149.1743,148.9393,149.1743,5322.0
2023-03-16 13:05:00,152.33,152.53,152.3,152.3,1715.0,149.1547,149.3506,149.1254,149.1254,1715.0
2023-03-16 13:10:00,152.2,152.38,152.2,152.32,2445.0,149.0274,149.2037,149.0274,149.1449,2445.0
2023-03-16 13:15:00,152.25,152.3,152.04,152.06,3949.0,149.0764,149.1254,148.8708,148.8904,3949.0
2023-03-16 13:20:00,152.14,152.19,152.07,152.12,2555.0,148.9687,149.0177,148.9002,148.9491,2555.0
2023-03-16 13:25:00,152.11,152.32,152.1,152.28,3486.0,148.9393,149.1449,148.9295,149.1058,3486.0
2023-03-16 13:30:00,152.28,152.28,151.88,151.95,1986.0,149.1058,149.1058,148.7141,148.7827,1986.0
2023-03-16 13:35:00,151.99,152.13,151.95,152.13,6123.0,148.8218,148.9589,148.7827,148.9589,6123.0
2023-03-16 13:40:00,152.11,152.31,152.1,152.15,6582.0,148.9393,149.1352,148.9295,148.9785,6582.0
2023-03-16 13:45:00,152.15,152.15,151.98,152.0,4963.0,148.9785,148.9785,148.812,148.8316,4963.0
2023-03-16 13:50:00,152.06,152.07,151.91,152.01,5601.0,148.8904,148.9002,148.7435,148.8414,5601.0
2023-03-16 13:55:00,152.01,152.09,151.97,152.07,4774.0,148.8414,148.9197,148.8022,148.9002,4774.0
2023-03-16 14:00:00,152.0,152.0,151.6,151.6,7994.0,148.8316,148.8316,148.44,148.44,7994.0
2023-03-16 14:05:00,151.64,151.64,151.4,151.48,5083.0,148.4791,148.4791,148.2441,148.3225,5083.0
2023-03-16 14:10:00,151.51,151.69,151.39,151.39,3649.0,148.3518,148.5281,148.2343,148.2343,3649.0
2023-03-16 14:15:00,151.39,151.54,151.37,151.47,3692.0,148.2343,148.3812,148.2147,148.3127,3692.0
2023-03-16 14:20:00,151.47,151.48,151.23,151.36,3169.0,148.3127,148.3225,148.0777,148.205,3169.0
2023-03-16 14:25:00,151.36,151.39,151.24,151.32,4603.0,148.205,148.2343,148.0875,148.1658,4603.0
2023-03-16 14:30:00,151.27,151.29,150.97,151.06,5073.0,148.1168,148.1364,147.8231,147.9112,5073.0
2023-03-16 14:35:00,151.02,151.06,150.94,151.03,2151.0,147.872,147.9112,147.7937,147.8818,2151.0
2023-03-16 14:40:00,151.09,151.19,151.03,151.09,4058.0,147.9406,148.0385,147.8818,147.9406,4058.0
2023-03-16 14:45:00,151.05,151.16,151.0,151.03,3082.0,147.9014,148.0091,147.8525,147.8818,3082.0
2023-03-16 14:50:00,150.93,151.03,150.83,150.84,3776.0,147.7839,147.8818,147.686,147.6958,3776.0
2023-03-16 14:55:00,150.8,151.28,150.8,151.28,4066.0,147.6566,148.1266,147.6566,148.1266,4066.0
2023-03-16 15:00:00,151.29,151.43,151.24,151.37,5478.0,148.1364,148.2735,148.0875,148.2147,5478.0
2023-03-16 15:05:00,151.4,151.61,151.39,151.58,10914.0,148.2441,148.4497,148.2343,148.4204,10914.0
2023-03-16 15:10:00,151.57,151.63,151.39,151.42,3939.0,148.4106,148.4693,148.2343,148.2637,3939.0
2023-03-16 15:15:00,151.41,151.53,151.36,151.5,3174.0,148.2539,148.3714,148.205,148.342,3174.0
2023-03-16 15:20:00,151.43,151.68,151.43,151.64,7368.0,148.2735,148.5183,148.2735,148.4791,7368.0
2023-03-16 15:25:00,151.64,151.75,151.53,151.72,5836.0,148.4791,148.5868,148.3714,148.5575,5836.0
2023-03-16 15:30:00,151.78,151.83,151.65,151.75,8090.0,148.6162,148.6652,148.4889,148.5868,8090.0
2023-03-16 15:35:00,151.74,151.74,151.57,151.7,9795.0,148.577,148.577,148.4106,148.5379,9795.0
2023-03-16 15:40:00,151.7,151.89,151.69,151.88,9807.0,148.5379,148.7239,148.5281,148.7141,9807.0
2023-03-16 15:45:00,151.86,152.0,151.72,152.0,15979.0,148.6945,148.8316,148.5575,148.8316,15979.0
2023-03-16 15:50:00,152.03,152.13,151.92,151.94,22100.0,148.861,148.9589,148.7533,148.7729,22100.0
2023-03-16 15:55:00,151.94,152.14,151.89,152.08,44187.0,148.7729,148.9687,148.7239,148.9099,44187.0
2023-03-17 09:30:00,151.86,152.55,150.95,151.05,127052.0,148.6945,149.3702,147.8035,147.9014,127052.0
2023-03-17 09:35:00,150.95,151.63,150.82,151.32,5032.0,147.8035,148.4693,147.6762,148.1658,5032.0
2023-03-17 09:40:00,151.19,151.42,150.88,150.89,3268.0,148.0385,148.2637,147.735,147.7448,3268.0
2023-03-17 09:45:00,150.91,150.92,150.56,150.56,3072.0,147.7643,147.7741,147.4216,147.4216,3072.0
2023-03-17 09:50:00,150.56,150.85,150.55,150.62,6367.0,147.4216,147.7056,147.4118,147.4804,6367.0
2023-03-17 09:55:00,150.59,150.95,150.4,150.95,5801.0,147.451,147.8035,147.265,147.8035,5801.0
2023-03-17 10:00:00,150.96,151.36,150.96,151.31,7078.0,147.8133,148.205,147.8133,148.156,7078.0
2023-03-17 10:05:00,151.34,151.37,151.04,151.05,6268.0,148.1854,148.2147,147.8916,147.9014,6268.0
2023-03-17 10:10:00,151.1,151.12,150.93,151.07,7274.0,147.9504,147.97,147.7839,147.921,7274.0
2023-03-17 10:15:00,151.11,151.37,151.11,151.21,7410.0,147.9602,148.2147,147.9602,148.0581,7410.0
2023-03-17 10:20:00,151.21,151.21,150.92,150.92,5322.0,148.0581,148.0581,147.7741,147.7741,5322.0
2023-03-17 10:25:00,150.9,151.23,150.84,151.22,8369.0,147.7545,148.0777,147.6958,148.0679,8369.0
2023-03-17 10:30:00,151.22,151.22,150.85,150.94,7659.0,148.0679,148.0679,147.7056,147.7937,7659.0
2023-03-17 10:35:00,151.03,151.16,150.93,151.1,6987.0,147.8818,148.0091,147.7839,147.9504,6987.0
2023-03-17 10:40:00,151.17,151.27,151.09,151.26,6874.0,148.0189,148.1168,147.9406,148.107,6874.0
2023-03-17 10:45:00,151.26,151.61,151.26,151.56,5504.0,148.107,148.4497,148.107,148.4008,5504.0
2023-03-17 10:50:00,151.55,151.59,151.36,151.57,6923.0,148.391,148.4302,148.205,148.4106,6923.0
2023-03-17 10:55:00,151.54,151.59,151.26,151.48,10004.0,148.3812,148.4302,148.107,148.3225,10004.0
2023-03-17 11:00:00,151.5,151.5,151.05,151.17,5467.0,148.342,148.342,147.9014,148.0189,5467.0
2023-03-17 11:05:00,151.12,151.32,151.07,151.28,7473.0,147.97,148.1658,147.921,148.1266,7473.0
2023-03-17 11:10:00,151.21,151.37,151.17,151.37,5297.0,148.0581,148.2147,148.0189,148.2147,5297.0
2023-03-17 11:15:00,151.3,151.47,151.3,151.39,8595.0,148.1462,148.3127,148.1462,148.2343,8595.0
2023-03-17 11:20:00,151.38,151.49,151.27,151.38,4641.0,148.2245,148.3322,148.1168,148.2245,4641.0
2023-03-17 11:25:00,151.35,151.38,151.16,151.28,6713.0,148.1952,148.2245,148.0091,148.1266,6713.0
2023-03-17 11:30:00,151.24,151.3,151.13,151.3,4403.0,148.0875,148.1462,147.9797,148.1462,4403.0
2023-03-17 11:35:00,151.25,151.39,151.21,151.26,5592.0,148.0972,148.2343,148.0581,148.107,5592.0
2023-03-17 11:40:00,151.25,151.28,151.14,151.21,4706.0,148.0972,148.1266,147.9895,148.0581,4706.0
2023-03-17 11:45:00,151.15,151.31,150.9,150.98,9801.0,147.9993,148.156,147.7545,147.8329,9801.0
2023-03-17 11:50:00,151.06,151.06,150.77,150.78,2784.0,147.9112,147.9112,147.6273,147.637,2784.0
2023-03-17 11:55:00,150.71,150.8,150.56,150.8,7068.0,147.5685,147.6566,147.4216,147.6566,7068.0
2023-03-17 12:00:00,150.83,151.1,150.83,151.09,5358.0,147.686,147.9504,147.686,147.9406,5358.0
2023-03-17 12:05:00,151.09,151.3,151.01,151.3,5517.0,147.9406,148.1462,147.8623,148.1462,5517.0
2023-03-17 12:10:00,151.27,151.35,151.23,151.29,2900.0,148.1168,148.1952,148.0777,148.1364,2900.0
2023-03-17 12:15:00,151.32,151.7,151.32,151.67,9716.0,148.1658,148.5379,148.1658,148.5085,9716.0
2023-03-17 12:20:00,151.71,151.79,151.65,151.7,6272.0,148.5477,148.626,148.4889,148.5379,6272.0
2023-03-17 12:25:00,151.71,151.85,151.7,151.71,5382.0,148.5477,148.6847,148.5379,148.5477,5382.0
2023-03-17 12:30:00,151.73,151.97,151.66,151.69,7944.0,148.5672,148.8022,148.4987,148.5281,7944.0
2023-03-17 12:35:00,151.68,151.69,151.39,151.44,5941.0,148.5183,148.5281,148.2343,148.2833,5941.0
2023-03-17 12:40:00,151.5,151.54,151.44,151.53,3500.0,148.342,148.3812,148.2833,148.3714,3500.0
2023-03-17 12:45:00,151.48,151.6,151.4,151.41,3126.0,148.3225,148.44,148.2441,148.2539,3126.0
2023-03-17 12:50:00,151.44,151.53,151.39,151.43,5228.0,148.2833,148.3714,148.2343,148.2735,5228.0
2023-03-17 12:55:00,151.4,151.45,151.31,151.4,3229.0,148.2441,148.2931,148.156,148.2441,3229.0
2023-03-17 13:00:00,151.32,151.42,151.27,151.27,4553.0,148.1658,148.2637,148.1168,148.1168,4553.0
2023-03-17 13:05:00,151.32,151.54,151.32,151.47,2414.0,148.1658,148.3812,148.1658,148.3127,2414.0
2023-03-17 13:10:00,151.42,151.43,151.35,151.37,3111.0,148.2637,148.2735,148.1952,148.2147,3111.0
2023-03-17 13:15:00,151.38,151.43,151.27,151.28,4219.0,148.2245,148.2735,148.1168,148.1266,4219.0
2023-03-17 13:20:00,151.32,151.63,151.32,151.49,11425.0,148.1658,148.4693,148.1658,148.3322,11425.0
2023-03-17 13:25:00,151.44,151.48,151.38,151.48,3036.0,148.2833,148.3225,148.2245,148.3225,3036.0
2023-03-17 13:30:00,151.51,151.62,151.44,151.44,6594.0,148.3518,148.4595,148.2833,148.2833,6594.0
2023-03-17 13:35:00,151.41,151.49,151.33,151.49,2890.0,148.2539,148.3322,148.1756,148.3322,2890.0
2023-03-17 13:40:00,151.51,151.52,151.39,151.5,7595.0,148.3518,148.3616,148.2343,148.342,7595.0
2023-03-17 13:45:00,151.45,151.7,151.45,151.67,12899.0,148.2931,148.5379,148.2931,148.5085,12899.0
2023-03-17 13:50:00,151.66,151.66,151.43,151.44,5346.0,148.4987,148.4987,148.2735,148.2833,5346.0
2023-03-17 13:55:00,151.45,151.46,151.29,151.34,3880.0,148.2931,148.3029,148.1364,148.1854,3880.0
2023-03-17 14:00:00,151.38,151.48,151.21,151.21,9178.0,148.2245,148.3225,148.0581,148.0581,9178.0
2023-03-17 14:05:00,151.19,151.27,151.11,151.12,10104.0,148.0385,148.1168,147.9602,147.97,10104.0
2023-03-17 14:10:00,151.12,151.17,150.99,151.05,7102.0,147.97,148.0189,147.8427,147.9014,7102.0
2023-03-17 14:15:00,151.04,151.23,151.0,151.15,8766.0,147.8916,148.0777,147.8525,147.9993,8766.0
2023-03-17 14:20:00,151.19,151.29,151.12,151.16,9592.0,148.0385,148.1364,147.97,148.0091,9592.0
2023-03-17 14:25:00,151.14,151.14,150.98,151.12,24245.0,147.9895,147.9895,147.8329,147.97,24245.0
2023-03-17 14:30:00,151.09,151.31,151.09,151.28,9411.0,147.9406,148.156,147.9406,148.1266,9411.0
2023-03-17 14:35:00,151.27,151.27,151.03,151.12,3889.0,148.1168,148.1168,147.8818,147.97,3889.0
2023-03-17 14:40:00,151.11,151.2,151.1,151.11,5533.0,147.9602,148.0483,147.9504,147.9602,5533.0
2023-03-17 14:45:00,151.11,151.13,150.97,151.07,9081.0,147.9602,147.9797,147.8231,147.921,9081.0
2023-03-17 14:50:00,151.0,151.39,151.0,151.34,7925.0,147.8525,148.2343,147.8525,148.1854,7925.0
2023-03-17 14:55:00,151.4,151.47,151.23,151.23,4028.0,148.2441,148.3127,148.0777,148.0777,4028.0
2023-03-17 15:00:00,151.27,151.33,151.12,151.25,4592.0,148.1168,148.1756,147.97,148.0972,4592.0
2023-03-17 15:05:00,151.23,151.27,151.13,151.2,2957.0,148.0777,148.1168,147.9797,148.0483,2957.0
2023-03-17 15:10:00,151.16,151.32,151.13,151.25,9532.0,148.0091,148.1658,147.9797,148.0972,9532.0
2023-03-17 15:15:00,151.23,151.46,151.16,151.4,8564.0,148.0777,148.3029,148.0091,148.2441,8564.0
2023-03-17 15:20:00,151.37,151.46,151.29,151.44,9762.0,148.2147,148.3029,148.1364,148.2833,9762.0
2023-03-17 15:25:00,151.47,151.6,151.38,151.55,10195.0,148.3127,148.44,148.2245,148.391,10195.0
2023-03-17 15:30:00,151.52,151.61,151.28,151.61,14163.0,148.3616,148.4497,148.1266,148.4497,14163.0
2023-03-17 15:35:00,151.6,151.69,151.54,151.57,30442.0,148.44,148.5281,148.3812,148.4106,30442.0
2023-03-17 15:40:00,151.58,151.68,151.37,151.63,19081.0,148.4204,148.5183,148.2147,148.4693,19081.0
2023-03-17 15:45:00,151.62,151.62,151.42,151.53,29562.0,148.4595,148.4595,148.2637,148.3714,29562.0
2023-03-17 15:50:00,151.56,152.12,151.56,152.09,47386.0,148.4008,148.9491,148.4008,148.9197,47386.0
2023-03-17 15:55:00,152.12,152.36,151.83,152.04,119990.0,148.9491,149.1841,148.6652,148.8708,119990.0
2023-03-20 09:30:00,152.91,153.64,152.91,153.52,10317.0,149.7226,150.4374,149.7226,150.3199,10317.0
2023-03-20 09:35:00,153.38,153.67,152.91,153.24,1927.0,150.1828,150.4668,149.7226,150.0458,1927.0
2023-03-20 09:40:00,153.24,153.32,153.17,153.29,450.0,150.0458,150.1241,149.9772,150.0947,450.0
2023-03-20 09:45:00,153.25,153.56,153.22,153.41,12416.0,150.0556,150.3591,150.0262,150.2122,12416.0
2023-03-20 09:50:00,153.57,154.06,153.57,154.0,2039.0,150.3689,150.8487,150.3689,150.7899,2039.0
2023-03-20 09:55:00,153.97,154.18,153.96,154.09,425.0,150.7606,150.9662,150.7508,150.878,425.0
2023-03-20 10:00:00,154.17,154.34,154.13,154.25,3924.0,150.9564,151.1228,150.9172,151.0347,3924.0
2023-03-20 10:05:00,154.24,154.36,154.08,154.13,5773.0,151.0249,151.1424,150.8683,150.9172,5773.0
2023-03-20 10:10:00,154.18,154.41,153.7,153.78,4054.0,150.9662,151.1914,150.4962,150.5745,4054.0
2023-03-20 10:15:00,153.64,153.71,153.49,153.61,3785.0,150.4374,150.506,150.2906,150.4081,3785.0
2023-03-20 10:20:00,153.5,153.7,153.45,153.47,4494.0,150.3003,150.4962,150.2514,150.271,4494.0
2023-03-20 10:25:00,153.44,153.61,153.4,153.6,3982.0,150.2416,150.4081,150.2024,150.3983,3982.0
2023-03-20 10:30:00,153.56,153.62,153.4,153.53,4827.0,150.3591,150.4178,150.2024,150.3297,4827.0
2023-03-20 10:35:00,153.52,153.92,153.51,153.92,3080.0,150.3199,150.7116,150.3101,150.7116,3080.0
2023-03-20 10:40:00,153.87,153.87,153.58,153.58,2626.0,150.6626,150.6626,150.3787,150.3787,2626.0
2023-03-20 10:45:00,153.57,153.74,153.57,153.71,2100.0,150.3689,150.5353,150.3689,150.506,2100.0
2023-03-20 10:50:00,153.8,153.8,153.57,153.57,1291.0,150.5941,150.5941,150.3689,150.3689,1291.0
2023-03-20 10:55:00,153.6,153.74,153.6,153.72,1719.0,150.3983,150.5353,150.3983,150.5158,1719.0
2023-03-20 11:00:00,153.75,153.97,153.75,153.82,1683.0,150.5451,150.7606,150.5451,150.6137,1683.0
2023-03-20 11:05:00,153.75,153.82,153.67,153.67,2678.0,150.5451,150.6137,150.4668,150.4668,2678.0
2023-03-20 11:10:00,153.67,153.67,153.47,153.52,4111.0,150.4668,150.4668,150.271,150.3199,4111.0
2023-03-20 11:15:00,153.39,153.39,153.15,153.16,4900.0,150.1926,150.1926,149.9576,149.9674,4900.0
2023-03-20 11:20:00,153.12,153.14,152.95,153.13,1736.0,149.9283,149.9479,149.7618,149.9381,1736.0
2023-03-20 11:25:00,153.08,153.23,153.08,153.21,4494.0,149.8891,150.036,149.8891,150.0164,4494.0
2023-03-20 11:30:00,153.28,153.28,153.03,153.06,1238.0,150.0849,150.0849,149.8401,149.8695,1238.0
2023-03-20 11:35:00,153.04,153.16,153.0,153.15,2918.0,149.8499,149.9674,149.8108,149.9576,2918.0
2023-03-20 11:40:00,153.09,153.19,153.08,153.08,2449.0,149.8989,149.9968,149.8891,149.8891,2449.0
2023-03-20 11:45:00,153.06,153.22,153.02,153.19,1237.0,149.8695,150.0262,149.8304,149.9968,1237.0
2023-03-20 11:50:00,153.27,153.36,153.09,153.12,2736.0,150.0751,150.1633,149.8989,149.9283,2736.0
2023-03-20 11:55:00,153.22,153.22,153.1,153.12,2508.0,150.0262,150.0262,149.9087,149.9283,2508.0
2023-03-20 12:00:00,153.15,153.26,153.11,153.11,4046.0,149.9576,150.0654,149.9185,149.9185,4046.0
2023-03-20 12:05:00,153.14,153.33,153.13,153.17,5229.0,149.9479,150.1339,149.9381,149.9772,5229.0
2023-03-20 12:10:00,153.15,153.18,152.91,153.05,3190.0,149.9576,149.987,149.7226,149.8597,3190.0
2023-03-20 12:15:00,153.08,153.08,152.97,152.97,700.0,149.8891,149.8891,149.7814,149.7814,700.0
2023-03-20 12:20:00,153.07,153.33,153.07,153.33,3042.0,149.8793,150.1339,149.8793,150.1339,3042.0
2023-03-20 12:25:00,153.28,153.48,153.28,153.48,1850.0,150.0849,150.2808,150.0849,150.2808,1850.0
2023-03-20 12:30:00,153.53,153.58,153.41,153.44,2386.0,150.3297,150.3787,150.2122,150.2416,2386.0
2023-03-20 12:35:00,153.37,153.57,153.36,153.54,2420.0,150.1731,150.3689,150.1633,150.3395,2420.0
2023-03-20 12:40:00,153.56,153.62,153.54,153.58,2325.0,150.3591,150.4178,150.3395,150.3787,2325.0
2023-03-20 12:45:00,153.6,153.68,153.56,153.58,1025.0,150.3983,150.4766,150.3591,150.3787,1025.0
2023-03-20 12:50:00,153.55,153.69,153.55,153.63,3250.0,150.3493,150.4864,150.3493,150.4276,3250.0
2023-03-20 12:55:00,153.7,153.86,153.7,153.85,2540.0,150.4962,150.6528,150.4962,150.6431,2540.0
2023-03-20 13:00:00,153.89,153.96,153.87,153.91,2161.0,150.6822,150.7508,150.6626,150.7018,2161.0
2023-03-20 13:05:00,153.88,154.0,153.88,153.95,2007.0,150.6724,150.7899,150.6724,150.741,2007.0
2023-03-20 13:10:00,153.94,153.99,153.75,153.75,1300.0,150.7312,150.7801,150.5451,150.5451,1300.0
2023-03-20 13:15:00,153.81,153.9,153.81,153.83,1550.0,150.6039,150.692,150.6039,150.6235,1550.0
2023-03-20 13:20:00,153.76,153.85,153.74,153.83,2694.0,150.5549,150.6431,150.5353,150.6235,2694.0
2023-03-20 13:25:00,153.85,153.85,153.66,153.82,3772.0,150.6431,150.6431,150.457,150.6137,3772.0
2023-03-20 13:30:00,153.75,153.86,153.75,153.85,1095.0,150.5451,150.6528,150.5451,150.6431,1095.0
2023-03-20 13:35:00,153.77,153.8,153.73,153.77,1411.0,150.5647,150.5941,150.5256,150.5647,1411.0
2023-03-20 13:40:00,153.82,153.98,153.78,153.93,3630.0,150.6137,150.7703,150.5745,150.7214,3630.0
2023-03-20 13:45:00,153.89,153.91,153.73,153.83,3452.0,150.6822,150.7018,150.5256,150.6235,3452.0
2023-03-20 13:50:00,153.78,153.78,153.51,153.51,1798.0,150.5745,150.5745,150.3101,150.3101,1798.0
2023-03-20 13:55:00,153.53,153.54,153.37,153.47,1849.0,150.3297,150.3395,150.1731,150.271,1849.0
2023-03-20 14:00:00,153.51,153.53,153.28,153.28,2618.0,150.3101,150.3297,150.0849,150.0849,2618.0
2023-03-20 14:05:00,153.31,153.36,153.2,153.3,4017.0,150.1143,150.1633,150.0066,150.1045,4017.0
2023-03-20 14:10:00,153.25,153.41,153.25,153.4,5411.0,150.0556,150.2122,150.0556,150.2024,5411.0
2023-03-20 14:15:00,153.36,153.47,153.28,153.47,4625.0,150.1633,150.271,150.0849,150.271,4625.0
2023-03-20 14:20:00,153.43,153.49,153.34,153.41,3910.0,150.2318,150.2906,150.1437,150.2122,3910.0
2023-03-20 14:25:00,153.4,153.43,153.33,153.38,4753.0,150.2024,150.2318,150.1339,150.1828,4753.0
2023-03-20 14:30:00,153.36,153.36,153.08,153.16,5868.0,150.1633,150.1633,149.8891,149.9674,5868.0
2023-03-20 14:35:00,153.18,153.18,152.87,152.99,5322.0,149.987,149.987,149.6835,149.801,5322.0
2023-03-20 14:40:00,153.05,153.12,153.0,153.06,5050.0,149.8597,149.9283,149.8108,149.8695,5050.0
2023-03-20 14:45:00,153.01,153.27,153.01,153.27,6743.0,149.8206,150.0751,149.8206,150.0751,6743.0
2023-03-20 14:50:00,153.24,153.4,153.24,153.34,3090.0,150.0458,150.2024,150.0458,150.1437,3090.0
2023-03-20 14:55:00,153.32,153.37,153.2,153.24,5524.0,150.1241,150.1731,150.0066,150.0458,5524.0
2023-03-20 15:00:00,153.25,153.29,153.18,153.22,3360.0,150.0556,150.0947,149.987,150.0262,3360.0
2023-03-20 15:05:00,153.12,153.15,153.06,153.12,6069.0,149.9283,149.9576,149.8695,149.9283,6069.0
2023-03-20 15:10:00,153.14,153.2,152.98,153.15,4410.0,149.9479,150.0066,149.7912,149.9576,4410.0
2023-03-20 15:15:00,153.17,153.17,153.02,153.06,4433.0,149.9772,149.9772,149.8304,149.8695,4433.0
2023-03-20 15:20:00,153.08,153.13,152.92,153.11,5058.0,149.8891,149.9381,149.7324,149.9185,5058.0
2023-03-20 15:25:00,153.16,153.34,153.13,153.28,7202.0,149.9674,150.1437,149.9381,150.0849,7202.0
2023-03-20 15:30:00,153.2,153.37,153.19,153.32,6607.0,150.0066,150.1731,149.9968,150.1241,6607.0
2023-03-20 15:35:00,153.34,153.42,153.27,153.38,7915.0,150.1437,150.222,150.0751,150.1828,7915.0
2023-03-20 15:40:00,153.34,153.43,153.27,153.36,9768.0,150.1437,150.2318,150.0751,150.1633,9768.0
2023-03-20 15:45:00,153.33,153.62,153.3,153.62,90644.0,150.1339,150.4178,150.1045,150.4178,90644.0
2023-03-20 15:50:00,153.63,153.88,153.61,153.84,35100.0,150.4276,150.6724,150.4081,150.6333,35100.0
2023-03-20 15:55:00,153.87,154.02,153.75,153.77,82745.0,150.6626,150.8095,150.5451,150.5647,82745.0
2023-03-21 09:30:00,154.68,155.3,154.5,155.3,10242.0,151.4558,152.0628,151.2795,152.0628,10242.0
2023-03-21 09:35:00,155.1,155.3,154.99,155.3,1788.0,151.867,152.0628,151.7593,152.0628,1788.0
2023-03-21 09:40:00,155.41,155.41,155.14,155.32,2438.0,152.1705,152.1705,151.9062,152.0824,2438.0
2023-03-21 09:45:00,155.23,155.23,154.94,154.94,2339.0,151.9943,151.9943,151.7103,151.7103,2339.0
2023-03-21 09:50:00,154.92,155.01,154.62,154.83,2858.0,151.6907,151.7789,151.397,151.6026,2858.0
2023-03-21 09:55:00,155.05,155.38,155.0,155.24,6498.0,151.818,152.1412,151.7691,152.0041,6498.0
2023-03-21 10:00:00,155.3,155.33,155.0,155.24,5630.0,152.0628,152.0922,151.7691,152.0041,5630.0
2023-03-21 10:05:00,155.12,155.32,155.05,155.06,2497.0,151.8866,152.0824,151.818,151.8278,2497.0
2023-03-21 10:10:00,155.1,155.48,155.09,155.19,7969.0,151.867,152.2391,151.8572,151.9551,7969.0
2023-03-21 10:15:00,155.29,155.32,155.08,155.32,2660.0,152.053,152.0824,151.8474,152.0824,2660.0
2023-03-21 10:20:00,155.29,155.43,155.18,155.4,4159.0,152.053,152.1901,151.9453,152.1607,4159.0
2023-03-21 10:25:00,155.31,155.57,155.31,155.48,5751.0,152.0726,152.3272,152.0726,152.2391,5751.0
2023-03-21 10:30:00,155.45,155.46,155.3,155.37,5256.0,152.2097,152.2195,152.0628,152.1314,5256.0
2023-03-21 10:35:00,155.41,155.72,155.34,155.72,4501.0,152.1705,152.4741,152.102,152.4741,4501.0
2023-03-21 10:40:00,155.71,155.71,155.41,155.51,9733.0,152.4643,152.4643,152.1705,152.2685,9733.0
2023-03-21 10:45:00,155.52,155.68,155.52,155.6,6093.0,152.2782,152.4349,152.2782,152.3566,6093.0
2023-03-21 10:50:00,155.52,155.52,155.34,155.46,5718.0,152.2782,152.2782,152.102,152.2195,5718.0
2023-03-21 10:55:00,155.44,155.44,155.22,155.23,6708.0,152.1999,152.1999,151.9845,151.9943,6708.0
2023-03-21 11:00:00,155.22,155.23,155.1,155.1,8594.0,151.9845,151.9943,151.867,151.867,8594.0
2023-03-21 11:05:00,155.14,155.21,155.09,155.21,4628.0,151.9062,151.9747,151.8572,151.9747,4628.0
2023-03-21 11:10:00,155.18,155.41,155.14,155.36,8132.0,151.9453,152.1705,151.9062,152.1216,8132.0
2023-03-21 11:15:00,155.41,155.43,155.3,155.4,6298.0,152.1705,152.1901,152.0628,152.1607,6298.0
2023-03-21 11:20:00,155.42,155.54,155.36,155.51,6072.0,152.1803,152.2978,152.1216,152.2685,6072.0
2023-03-21 11:25:00,155.52,155.52,155.41,155.5,12448.0,152.2782,152.2782,152.1705,152.2587,12448.0
2023-03-21 11:30:00,155.53,155.64,155.5,155.5,4457.0,152.288,152.3957,152.2587,152.2587,4457.0
2023-03-21 11:35:00,155.5,155.57,155.41,155.48,13350.0,152.2587,152.3272,152.1705,152.2391,13350.0
2023-03-21 11:40:00,155.48,155.62,155.45,155.56,2753.0,152.2391,152.3762,152.2097,152.3174,2753.0
2023-03-21 11:45:00,155.5,155.6,155.5,155.54,4857.0,152.2587,152.3566,152.2587,152.2978,4857.0
2023-03-21 11:50:00,155.52,155.52,155.32,155.36,7319.0,152.2782,152.2782,152.0824,152.1216,7319.0
2023-03-21 11:55:00,155.35,155.42,155.31,155.39,4431.0,152.1118,152.1803,152.0726,152.151,4431.0
2023-03-21 12:00:00,155.43,155.43,155.3,155.3,4310.0,152.1901,152.1901,152.0628,152.0628,4310.0
2023-03-21 12:05:00,155.32,155.4,155.25,155.38,20789.0,152.0824,152.1607,152.0139,152.1412,20789.0
2023-03-21 12:10:00,155.33,155.37,155.18,155.2,6514.0,152.0922,152.1314,151.9453,151.9649,6514.0
2023-03-21 12:15:00,155.26,155.35,155.17,155.2,9518.0,152.0237,152.1118,151.9355,151.9649,9518.0
2023-03-21 12:20:00,155.2,155.2,154.89,154.89,16219.0,151.9649,151.9649,151.6614,151.6614,16219.0
2023-03-21 12:25:00,154.89,155.02,154.82,155.01,4425.0,151.6614,151.7887,151.5928,151.7789,4425.0
2023-03-21 12:30:00,155.05,155.24,154.99,154.99,7836.0,151.818,152.0041,151.7593,151.7593,7836.0
2023-03-21 12:35:00,154.95,155.02,154.9,154.9,4057.0,151.7201,151.7887,151.6712,151.6712,4057.0
2023-03-21 12:40:00,154.9,154.98,154.89,154.9,12611.0,151.6712,151.7495,151.6614,151.6712,12611.0
2023-03-21 12:45:00,154.93,155.05,154.9,154.99,8280.0,151.7005,151.818,151.6712,151.7593,8280.0
2023-03-21 12:50:00,155.0,155.14,154.97,155.06,10457.0,151.7691,151.9062,151.7397,151.8278,10457.0
2023-03-21 12:55:00,155.02,155.06,154.9,154.95,3718.0,151.7887,151.8278,151.6712,151.7201,3718.0
2023-03-21 13:00:00,154.95,155.0,154.9,154.91,4550.0,151.7201,151.7691,151.6712,151.681,4550.0
2023-03-21 13:05:00,154.9,155.02,154.9,155.02,12845.0,151.6712,151.7887,151.6712,151.7887,12845.0
2023-03-21 13:10:00,155.1,155.25,155.0,155.08,5116.0,151.867,152.0139,151.7691,151.8474,5116.0
2023-03-21 13:15:00,155.09,155.15,154.95,154.96,4217.0,151.8572,151.916,151.7201,151.7299,4217.0
2023-03-21 13:20:00,154.95,155.0,154.92,154.92,4876.0,151.7201,151.7691,151.6907,151.6907,4876.0
2023-03-21 13:25:00,154.96,155.04,154.96,155.01,3856.0,151.7299,151.8082,151.7299,151.7789,3856.0
2023-03-21 13:30:00,155.0,155.13,155.0,155.13,5064.0,151.7691,151.8964,151.7691,151.8964,5064.0
2023-03-21 13:35:00,155.16,155.27,155.14,155.25,6774.0,151.9257,152.0335,151.9062,152.0139,6774.0
2023-03-21 13:40:00,155.28,155.47,155.25,155.47,5726.0,152.0432,152.2293,152.0139,152.2293,5726.0
2023-03-21 13:45:00,155.43,155.45,155.33,155.34,2312.0,152.1901,152.2097,152.0922,152.102,2312.0
2023-03-21 13:50:00,155.27,155.27,155.16,155.19,9091.0,152.0335,152.0335,151.9257,151.9551,9091.0
2023-03-21 13:55:00,155.21,155.21,155.1,155.11,3410.0,151.9747,151.9747,151.867,151.8768,3410.0
2023-03-21 14:00:00,155.14,155.23,155.12,155.16,6443.0,151.9062,151.9943,151.8866,151.9257,6443.0
2023-03-21 14:05:00,155.17,155.23,155.1,155.11,3348.0,151.9355,151.9943,151.867,151.8768,3348.0
2023-03-21 14:10:00,155.14,155.28,155.13,155.24,7337.0,151.9062,152.0432,151.8964,152.0041,7337.0
2023-03-21 14:15:00,155.26,155.37,155.26,155.37,4728.0,152.0237,152.1314,152.0237,152.1314,4728.0
2023-03-21 14:20:00,155.4,155.5,155.37,155.42,4858.0,152.1607,152.2587,152.1314,152.1803,4858.0
2023-03-21 14:25:00,155.45,155.6,155.43,155.53,6490.0,152.2097,152.3566,152.1901,152.288,6490.0
2023-03-21 14:30:00,155.56,155.67,155.54,155.61,6038.0,152.3174,152.4251,152.2978,152.3664,6038.0
2023-03-21 14:35:00,155.66,155.78,155.61,155.67,9158.0,152.4153,152.5328,152.3664,152.4251,9158.0
2023-03-21 14:40:00,155.7,155.8,155.7,155.74,1702.0,152.4545,152.5524,152.4545,152.4937,1702.0
2023-03-21 14:45:00,155.75,155.85,155.75,155.77,5703.0,152.5034,152.6014,152.5034,152.523,5703.0
2023-03-21 14:50:00,155.8,155.8,155.69,155.72,3008.0,152.5524,152.5524,152.4447,152.4741,3008.0
2023-03-21 14:55:00,155.75,155.88,155.74,155.84,7573.0,152.5034,152.6307,152.4937,152.5916,7573.0
2023-03-21 15:00:00,155.82,155.94,155.81,155.86,4328.0,152.572,152.6895,152.5622,152.6112,4328.0
2023-03-21 15:05:00,155.86,155.91,155.77,155.86,8323.0,152.6112,152.6601,152.523,152.6112,8323.0
2023-03-21 15:10:00,155.86,156.02,155.84,155.97,4523.0,152.6112,152.7678,152.5916,152.7189,4523.0
2023-03-21 15:15:00,155.91,155.98,155.91,155.95,1889.0,152.6601,152.7287,152.6601,152.6993,1889.0
2023-03-21 15:20:00,155.95,155.97,155.8,155.84,2229.0,152.6993,152.7189,152.5524,152.5916,2229.0
2023-03-21 15:25:00,155.86,155.87,155.75,155.75,4668.0,152.6112,152.6209,152.5034,152.5034,4668.0
2023-03-21 15:30:00,155.76,155.86,155.69,155.75,5986.0,152.5132,152.6112,152.4447,152.5034,5986.0
2023-03-21 15:35:00,155.7,156.08,155.69,156.08,8173.0,152.4545,152.8266,152.4447,152.8266,8173.0
2023-03-21 15:40:00,156.1,156.43,156.1,156.43,9584.0,152.8462,153.1693,152.8462,153.1693,9584.0
2023-03-21 15:45:00,156.43,156.54,156.38,156.43,10547.0,153.1693,153.277,153.1203,153.1693,10547.0
2023-03-21 15:50:00,156.4,156.4,156.14,156.22,23510.0,153.1399,153.1399,152.8853,152.9637,23510.0
2023-03-21 15:55:00,156.22,156.25,155.95,156.05,56178.0,152.9637,152.993,152.6993,152.7972,56178.0
2023-03-22 09:30:00,156.31,156.65,156.04,156.48,8175.0,153.0518,153.3847,152.7874,153.2182,8175.0
2023-03-22 09:35:00,156.64,156.64,156.21,156.33,1836.0,153.3749,153.3749,152.9539,153.0714,1836.0
2023-03-22 09:40:00,156.21,156.27,156.01,156.1,2884.0,152.9539,153.0126,152.758,152.8462,2884.0
2023-03-22 09:45:00,155.91,156.02,155.83,156.02,928.0,152.6601,152.7678,152.5818,152.7678,928.0
2023-03-22 09:50:00,156.04,156.04,155.79,155.95,2900.0,152.7874,152.7874,152.5426,152.6993,2900.0
2023-03-22 09:55:00,155.75,156.09,155.69,156.04,1845.0,152.5034,152.8364,152.4447,152.7874,1845.0
2023-03-22 10:00:00,156.0,156.08,155.87,156.07,3929.0,152.7482,152.8266,152.6209,152.8168,3929.0
2023-03-22 10:05:00,156.07,156.16,155.96,156.16,3221.0,152.8168,152.9049,152.7091,152.9049,3221.0
2023-03-22 10:10:00,156.22,156.22,156.04,156.12,2410.0,152.9637,152.9637,152.7874,152.8657,2410.0
2023-03-22 10:15:00,156.19,156.41,156.17,156.29,2686.0,152.9343,153.1497,152.9147,153.0322,2686.0
2023-03-22 10:20:00,156.36,156.36,156.1,156.15,900.0,153.1007,153.1007,152.8462,152.8951,900.0
2023-03-22 10:25:00,156.1,156.32,156.1,156.24,2069.0,152.8462,153.0616,152.8462,152.9832,2069.0
2023-03-22 10:30:00,156.29,156.5,156.29,156.5,2200.0,153.0322,153.2378,153.0322,153.2378,2200.0
2023-03-22 10:35:00,156.45,156.63,156.45,156.63,1915.0,153.1889,153.3651,153.1889,153.3651,1915.0
2023-03-22 10:40:00,156.59,156.59,156.58,156.59,100.0,153.3259,153.3259,153.3161,153.3259,100.0
2023-03-22 10:45:00,156.64,156.73,156.62,156.62,2685.0,153.3749,153.463,153.3553,153.3553,2685.0
2023-03-22 10:50:00,156.71,156.71,156.54,156.56,1572.0,153.4434,153.4434,153.277,153.2966,1572.0
2023-03-22 10:55:00,156.5,156.5,156.38,156.48,1950.0,153.2378,153.2378,153.1203,153.2182,1950.0
2023-03-22 11:00:00,156.5,156.66,156.5,156.52,4016.0,153.2378,153.3945,153.2378,153.2574,4016.0
2023-03-22 11:05:00,156.56,156.58,156.44,156.48,5414.0,153.2966,153.3161,153.1791,153.2182,5414.0
2023-03-22 11:10:00,156.34,156.41,156.26,156.27,1591.0,153.0811,153.1497,153.0028,153.0126,1591.0
2023-03-22 11:15:00,156.22,156.3,156.1,156.21,4302.0,152.9637,153.042,152.8462,152.9539,4302.0
2023-03-22 11:20:00,156.21,156.21,156.21,156.21,0.0,152.9539,152.9539,152.9539,152.9539,0.0
2023-03-22 11:25:00,156.2,156.29,156.17,156.22,2529.0,152.9441,153.0322,152.9147,152.9637,2529.0
2023-03-22 11:30:00,156.26,156.3,156.2,156.26,2458.0,153.0028,153.042,152.9441,153.0028,2458.0
2023-03-22 11:35:00,156.28,156.33,156.24,156.26,1800.0,153.0224,153.0714,152.9832,153.0028,1800.0
2023-03-22 11:40:00,156.23,156.28,156.16,156.25,2096.0,152.9734,153.0224,152.9049,152.993,2096.0
2023-03-22 11:45:00,156.3,156.49,156.3,156.49,4480.0,153.042,153.228,153.042,153.228,4480.0
2023-03-22 11:50:00,156.54,156.55,156.49,156.52,1728.0,153.277,153.2868,153.228,153.2574,1728.0
2023-03-22 11:55:00,156.55,156.67,156.54,156.61,3523.0,153.2868,153.4043,153.277,153.3455,3523.0
2023-03-22 12:00:00,156.59,156.59,156.47,156.49,2397.0,153.3259,153.3259,153.2084,153.228,2397.0
2023-03-22 12:05:00,156.42,156.47,156.38,156.44,1712.0,153.1595,153.2084,153.1203,153.1791,1712.0
2023-03-22 12:10:00,156.43,156.46,156.31,156.43,1938.0,153.1693,153.1986,153.0518,153.1693,1938.0
2023-03-22 12:15:00,156.46,156.51,156.43,156.46,1217.0,153.1986,153.2476,153.1693,153.1986,1217.0
2023-03-22 12:20:00,156.52,156.73,156.48,156.68,2221.0,153.2574,153.463,153.2182,153.4141,2221.0
2023-03-22 12:25:00,156.66,156.72,156.51,156.53,2826.0,153.3945,153.4532,153.2476,153.2672,2826.0
2023-03-22 12:30:00,156.49,156.49,156.28,156.28,700.0,153.228,153.228,153.0224,153.0224,700.0
2023-03-22 12:35:00,156.25,156.25,156.16,156.22,2334.0,152.993,152.993,152.9049,152.9637,2334.0
2023-03-22 12:40:00,156.16,156.26,156.15,156.26,1033.0,152.9049,153.0028,152.8951,153.0028,1033.0
2023-03-22 12:45:00,156.29,156.3,156.26,156.3,2024.0,153.0322,153.042,153.0028,153.042,2024.0
2023-03-22 12:50:00,156.28,156.32,156.11,156.11,3500.0,153.0224,153.0616,152.8559,152.8559,3500.0
2023-03-22 12:55:00,156.1,156.1,156.02,156.05,1800.0,152.8462,152.8462,152.7678,152.7972,1800.0
2023-03-22 13:00:00,156.01,156.01,155.89,155.97,2578.0,152.758,152.758,152.6405,152.7189,2578.0
2023-03-22 13:05:00,156.02,156.07,155.92,156.05,4011.0,152.7678,152.8168,152.6699,152.7972,4011.0
2023-03-22 13:10:00,156.05,156.15,156.01,156.15,2612.0,152.7972,152.8951,152.758,152.8951,2612.0
2023-03-22 13:15:00,156.13,156.22,156.09,156.22,5371.0,152.8755,152.9637,152.8364,152.9637,5371.0
2023-03-22 13:20:00,156.25,156.41,156.25,156.37,2598.0,152.993,153.1497,152.993,153.1105,2598.0
2023-03-22 13:25:00,156.38,156.47,156.3,156.47,1952.0,153.1203,153.2084,153.042,153.2084,1952.0
2023-03-22 13:30:00,156.48,156.56,156.44,156.46,4460.0,153.2182,153.2966,153.1791,153.1986,4460.0
2023-03-22 13:35:00,156.48,156.57,156.45,156.49,1350.0,153.2182,153.3064,153.1889,153.228,1350.0
2023-03-22 13:40:00,156.49,156.58,156.49,156.55,1550.0,153.228,153.3161,153.228,153.2868,1550.0
2023-03-22 13:45:00,156.55,156.55,156.44,156.44,1221.0,153.2868,153.2868,153.1791,153.1791,1221.0
2023-03-22 13:50:00,156.43,156.43,156.29,156.29,1161.0,153.1693,153.1693,153.0322,153.0322,1161.0
2023-03-22 13:55:00,156.26,156.34,156.13,156.14,1701.0,153.0028,153.0811,152.8755,152.8853,1701.0
2023-03-22 14:00:00,156.24,156.49,156.21,156.38,2474.0,152.9832,153.228,152.9539,153.1203,2474.0
2023-03-22 14:05:00,156.6,156.6,156.35,156.35,1500.0,153.3357,153.3357,153.0909,153.0909,1500.0
2023-03-22 14:10:00,156.42,156.5,156.13,156.22,7109.0,153.1595,153.2378,152.8755,152.9637,7109.0
2023-03-22 14:15:00,156.26,156.41,156.12,156.34,3469.0,153.0028,153.1497,152.8657,153.0811,3469.0
2023-03-22 14:20:00,156.4,156.4,156.2,156.27,2192.0,153.1399,153.1399,152.9441,153.0126,2192.0
2023-03-22 14:25:00,156.2,156.22,156.07,156.22,3253.0,152.9441,152.9637,152.8168,152.9637,3253.0
2023-03-22 14:30:00,156.16,156.41,156.02,156.25,5164.0,152.9049,153.1497,152.7678,152.993,5164.0
2023-03-22 14:35:00,156.1,156.44,155.96,156.33,6917.0,152.8462,153.1791,152.7091,153.0714,6917.0
2023-03-22 14:40:00,156.4,156.79,156.4,156.65,5594.0,153.1399,153.5218,153.1399,153.3847,5594.0
2023-03-22 14:45:00,156.65,156.91,156.53,156.7,6200.0,153.3847,153.6393,153.2672,153.4336,6200.0
2023-03-22 14:50:00,156.57,156.7,156.2,156.2,5282.0,153.3064,153.4336,152.9441,152.9441,5282.0
2023-03-22 14:55:00,156.27,156.37,156.17,156.32,11443.0,153.0126,153.1105,152.9147,153.0616,11443.0
2023-03-22 15:00:00,156.27,156.28,155.69,155.72,19022.0,153.0126,153.0224,152.4447,152.4741,19022.0
2023-03-22 15:05:00,155.78,155.84,155.39,155.45,3374.0,152.5328,152.5916,152.151,152.2097,3374.0
2023-03-22 15:10:00,155.65,155.65,155.34,155.61,2747.0,152.4055,152.4055,152.102,152.3664,2747.0
2023-03-22 15:15:00,155.69,155.76,155.5,155.53,3037.0,152.4447,152.5132,152.2587,152.288,3037.0
2023-03-22 15:20:00,155.48,156.02,155.48,155.86,3621.0,152.2391,152.7678,152.2391,152.6112,3621.0
2023-03-22 15:25:00,155.85,155.85,155.63,155.66,21800.0,152.6014,152.6014,152.3859,152.4153,21800.0
2023-03-22 15:30:00,155.79,155.79,155.3,155.36,4131.0,152.5426,152.5426,152.0628,152.1216,4131.0
2023-03-22 15:35:00,155.41,155.43,154.92,155.01,5819.0,152.1705,152.1901,151.6907,151.7789,5819.0
2023-03-22 15:40:00,155.11,155.22,154.91,154.94,3868.0,151.8768,151.9845,151.681,151.7103,3868.0
2023-03-22 15:45:00,154.85,154.85,154.35,154.65,8904.0,151.6222,151.6222,151.1326,151.4264,8904.0
2023-03-22 15:50:00,154.41,154.59,153.85,153.85,33699.0,151.1914,151.3676,150.6431,150.6431,33699.0
2023-03-22 15:55:00,153.88,153.88,153.41,153.42,47423.0,150.6724,150.6724,150.2122,150.222,47423.0
2023-03-23 09:30:00,153.38,153.38,152.8,153.09,14494.0,150.1828,150.1828,149.6149,149.8989,14494.0
2023-03-23 09:35:00,152.81,152.96,152.44,152.74,1710.0,149.6247,149.7716,149.2624,149.5562,1710.0
2023-03-23 09:40:00,152.74,152.92,152.57,152.86,3535.0,149.5562,149.7324,149.3897,149.6737,3535.0
2023-03-23 09:45:00,152.86,153.01,152.6,152.69,11026.0,149.6737,149.8206,149.4191,149.5072,11026.0
2023-03-23 09:50:00,152.61,152.61,152.11,152.11,1368.0,149.4289,149.4289,148.9393,148.9393,1368.0
2023-03-23 09:55:00,152.21,152.25,151.98,152.01,7818.0,149.0372,149.0764,148.812,148.8414,7818.0
2023-03-23 10:00:00,152.06,152.54,152.06,152.35,4192.0,148.8904,149.3604,148.8904,149.1743,4192.0
2023-03-23 10:05:00,152.49,152.49,152.21,152.3,1845.0,149.3114,149.3114,149.0372,149.1254,1845.0
2023-03-23 10:10:00,152.41,152.5,152.22,152.22,3889.0,149.2331,149.3212,149.047,149.047,3889.0
2023-03-23 10:15:00,152.3,152.56,152.3,152.45,2187.0,149.1254,149.3799,149.1254,149.2722,2187.0
2023-03-23 10:20:00,152.32,152.4,152.25,152.39,2401.0,149.1449,149.2233,149.0764,149.2135,2401.0
2023-03-23 10:25:00,152.5,152.6,152.41,152.54,4014.0,149.3212,149.4191,149.2331,149.3604,4014.0
2023-03-23 10:30:00,152.64,152.85,152.52,152.63,15465.0,149.4583,149.6639,149.3408,149.4485,15465.0
2023-03-23 10:35:00,152.76,152.76,152.5,152.69,7296.0,149.5758,149.5758,149.3212,149.5072,7296.0
2023-03-23 10:40:00,152.68,152.72,152.61,152.72,702.0,149.4974,149.5366,149.4289,149.5366,702.0
2023-03-23 10:45:00,152.71,152.98,152.71,152.98,2198.0,149.5268,149.7912,149.5268,149.7912,2198.0
2023-03-23 10:50:00,152.98,153.26,152.98,153.25,3735.0,149.7912,150.0654,149.7912,150.0556,3735.0
2023-03-23 10:55:00,153.17,153.43,153.15,153.39,2931.0,149.9772,150.2318,149.9576,150.1926,2931.0
2023-03-23 11:00:00,153.49,153.59,153.44,153.46,3767.0,150.2906,150.3885,150.2416,150.2612,3767.0
2023-03-23 11:05:00,153.45,153.61,153.42,153.45,1908.0,150.2514,150.4081,150.222,150.2514,1908.0
2023-03-23 11:10:00,153.46,153.52,153.4,153.4,2823.0,150.2612,150.3199,150.2024,150.2024,2823.0
2023-03-23 11:15:00,153.42,153.53,153.35,153.35,2829.0,150.222,150.3297,150.1535,150.1535,2829.0
2023-03-23 11:20:00,153.39,153.39,153.26,153.32,2252.0,150.1926,150.1926,150.0654,150.1241,2252.0
2023-03-23 11:25:00,153.35,153.46,153.25,153.25,3415.0,150.1535,150.2612,150.0556,150.0556,3415.0
2023-03-23 11:30:00,153.33,153.54,153.29,153.29,4370.0,150.1339,150.3395,150.0947,150.0947,4370.0
2023-03-23 11:35:00,153.35,153.58,153.35,153.57,1795.0,150.1535,150.3787,150.1535,150.3689,1795.0
2023-03-23 11:40:00,153.51,153.67,153.47,153.52,2399.0,150.3101,150.4668,150.271,150.3199,2399.0
2023-03-23 11:45:00,153.48,153.54,153.45,153.47,1821.0,150.2808,150.3395,150.2514,150.271,1821.0
2023-03-23 11:50:00,153.46,153.55,153.45,153.5,1986.0,150.2612,150.3493,150.2514,150.3003,1986.0
2023-03-23 11:55:00,153.48,153.52,153.38,153.4,3178.0,150.2808,150.3199,150.1828,150.2024,3178.0
2023-03-23 12:00:00,153.35,153.36,153.23,153.25,3915.0,150.1535,150.1633,150.036,150.0556,3915.0
2023-03-23 12:05:00,153.28,153.34,153.2,153.31,2170.0,150.0849,150.1437,150.0066,150.1143,2170.0
2023-03-23 12:10:00,153.31,153.32,153.23,153.26,3873.0,150.1143,150.1241,150.036,150.0654,3873.0
2023-03-23 12:15:00,153.28,153.38,153.26,153.33,4969.0,150.0849,150.1828,150.0654,150.1339,4969.0
2023-03-23 12:20:00,153.32,153.41,153.22,153.41,8246.0,150.1241,150.2122,150.0262,150.2122,8246.0
2023-03-23 12:25:00,153.4,153.55,153.25,153.28,55606.0,150.2024,150.3493,150.0556,150.0849,55606.0
2023-03-23 12:30:00,153.3,153.44,153.23,153.41,6842.0,150.1045,150.2416,150.036,150.2122,6842.0
2023-03-23 12:35:00,153.34,153.34,153.22,153.29,4620.0,150.1437,150.1437,150.0262,150.0947,4620.0
2023-03-23 12:40:00,153.28,153.28,153.15,153.23,1384.0,150.0849,150.0849,149.9576,150.036,1384.0
2023-03-23 12:45:00,153.17,153.17,153.05,153.06,3201.0,149.9772,149.9772,149.8597,149.8695,3201.0
2023-03-23 12:50:00,153.04,153.04,152.86,152.94,1000.0,149.8499,149.8499,149.6737,149.752,1000.0
2023-03-23 12:55:00,152.89,152.9,152.83,152.84,1091.0,149.7031,149.7129,149.6443,149.6541,1091.0
2023-03-23 13:00:00,152.89,152.89,152.76,152.76,1600.0,149.7031,149.7031,149.5758,149.5758,1600.0
2023-03-23 13:05:00,152.81,152.87,152.65,152.69,1342.0,149.6247,149.6835,149.4681,149.5072,1342.0
2023-03-23 13:10:00,152.65,152.71,152.49,152.67,1600.0,149.4681,149.5268,149.3114,149.4876,1600.0
2023-03-23 13:15:00,152.56,152.56,152.4,152.42,1150.0,149.3799,149.3799,149.2233,149.2429,1150.0
2023-03-23 13:20:00,152.49,152.5,152.31,152.34,1970.0,149.3114,149.3212,149.1352,149.1645,1970.0
2023-03-23 13:25:00,152.26,152.33,152.14,152.24,11942.0,149.0862,149.1547,148.9687,149.0666,11942.0
2023-03-23 13:30:00,152.18,152.25,151.91,151.94,2670.0,149.0079,149.0764,148.7435,148.7729,2670.0
2023-03-23 13:35:00,151.99,152.04,151.89,151.93,2500.0,148.8218,148.8708,148.7239,148.7631,2500.0
2023-03-23 13:40:00,151.96,152.17,151.94,152.16,5533.0,148.7924,148.9981,148.7729,148.9883,5533.0
2023-03-23 13:45:00,152.12,152.12,151.71,151.76,2173.0,148.9491,148.9491,148.5477,148.5966,2173.0
2023-03-23 13:50:00,151.75,151.81,151.55,151.78,1687.0,148.5868,148.6456,148.391,148.6162,1687.0
2023-03-23 13:55:00,151.77,151.77,151.67,151.74,1877.0,148.6064,148.6064,148.5085,148.577,1877.0
2023-03-23 14:00:00,151.81,151.86,151.74,151.74,1373.0,148.6456,148.6945,148.577,148.577,1373.0
2023-03-23 14:05:00,151.8,151.96,151.74,151.94,4133.0,148.6358,148.7924,148.577,148.7729,4133.0
2023-03-23 14:10:00,151.89,151.99,151.87,151.96,8243.0,148.7239,148.8218,148.7043,148.7924,8243.0
2023-03-23 14:15:00,151.88,151.88,151.64,151.64,6288.0,148.7141,148.7141,148.4791,148.4791,6288.0
2023-03-23 14:20:00,151.52,151.61,151.46,151.46,1783.0,148.3616,148.4497,148.3029,148.3029,1783.0
2023-03-23 14:25:00,151.49,151.49,151.18,151.18,3409.0,148.3322,148.3322,148.0287,148.0287,3409.0
2023-03-23 14:30:00,151.15,151.31,151.14,151.31,5138.0,147.9993,148.156,147.9895,148.156,5138.0
2023-03-23 14:35:00,151.31,151.59,151.31,151.45,4208.0,148.156,148.4302,148.156,148.2931,4208.0
2023-03-23 14:40:00,151.44,151.46,151.16,151.16,2139.0,148.2833,148.3029,148.0091,148.0091,2139.0
2023-03-23 14:45:00,151.19,151.39,150.95,151.02,4781.0,148.0385,148.2343,147.8035,147.872,4781.0
2023-03-23 14:50:00,151.06,151.1,150.89,150.89,2733.0,147.9112,147.9504,147.7448,147.7448,2733.0
2023-03-23 14:55:00,150.69,150.9,150.56,150.9,2779.0,147.5489,147.7545,147.4216,147.7545,2779.0
2023-03-23 15:00:00,151.02,151.71,150.95,151.14,6882.0,147.872,148.5477,147.8035,147.9895,6882.0
2023-03-23 15:05:00,151.1,151.13,150.93,151.12,4239.0,147.9504,147.9797,147.7839,147.97,4239.0
2023-03-23 15:10:00,151.3,151.3,151.07,151.07,2392.0,148.1462,148.1462,147.921,147.921,2392.0
2023-03-23 15:15:00,151.21,151.33,150.88,150.88,4379.0,148.0581,148.1756,147.735,147.735,4379.0
2023-03-23 15:20:00,150.84,150.94,150.54,150.81,3532.0,147.6958,147.7937,147.402,147.6664,3532.0
2023-03-23 15:25:00,150.9,150.97,150.7,150.72,4427.0,147.7545,147.8231,147.5587,147.5783,4427.0
2023-03-23 15:30:00,150.7,150.92,150.7,150.9,5426.0,147.5587,147.7741,147.5587,147.7545,5426.0
2023-03-23 15:35:00,150.9,151.14,150.9,151.03,12175.0,147.7545,147.9895,147.7545,147.8818,12175.0
2023-03-23 15:40:00,151.03,151.22,150.95,151.21,9027.0,147.8818,148.0679,147.8035,148.0581,9027.0
2023-03-23 15:45:00,151.19,151.58,151.19,151.22,8881.0,148.0385,148.4204,148.0385,148.0679,8881.0
2023-03-23 15:50:00,151.26,151.54,151.23,151.27,28578.0,148.107,148.3812,148.0777,148.1168,28578.0
2023-03-23 15:55:00,151.34,151.34,150.84,150.92,72960.0,148.1854,148.1854,147.6958,147.7741,72960.0
2023-03-24 09:30:00,150.85,151.28,150.25,150.9,14119.0,147.7056,148.1266,147.1181,147.7545,14119.0
2023-03-24 09:35:00,151.04,151.62,151.04,151.48,3217.0,147.8916,148.4595,147.8916,148.3225,3217.0
2023-03-24 09:40:00,151.51,151.81,151.43,151.76,4720.0,148.3518,148.6456,148.2735,148.5966,4720.0
2023-03-24 09:45:00,151.71,152.02,151.63,151.84,8263.0,148.5477,148.8512,148.4693,148.675,8263.0
2023-03-24 09:50:00,151.9,152.45,151.9,152.35,9838.0,148.7337,149.2722,148.7337,149.1743,9838.0
2023-03-24 09:55:00,152.22,152.23,151.86,152.03,3184.0,149.047,149.0568,148.6945,148.861,3184.0
2023-03-24 10:00:00,152.15,152.53,152.15,152.45,1624.0,148.9785,149.3506,148.9785,149.2722,1624.0
2023-03-24 10:05:00,152.4,152.8,152.39,152.8,5342.0,149.2233,149.6149,149.2135,149.6149,5342.0
2023-03-24 10:10:00,152.78,152.78,152.34,152.48,10316.0,149.5954,149.5954,149.1645,149.3016,10316.0
2023-03-24 10:15:00,152.47,152.68,152.4,152.52,3245.0,149.2918,149.4974,149.2233,149.3408,3245.0
2023-03-24 10:20:00,152.66,153.12,152.55,153.12,2622.0,149.4779,149.9283,149.3702,149.9283,2622.0
2023-03-24 10:25:00,153.06,153.59,153.05,153.55,5894.0,149.8695,150.3885,149.8597,150.3493,5894.0
2023-03-24 10:30:00,153.55,153.55,153.29,153.38,4120.0,150.3493,150.3493,150.0947,150.1828,4120.0
2023-03-24 10:35:00,153.34,153.35,153.12,153.25,3412.0,150.1437,150.1535,149.9283,150.0556,3412.0
2023-03-24 10:40:00,153.23,153.32,153.1,153.22,6833.0,150.036,150.1241,149.9087,150.0262,6833.0
2023-03-24 10:45:00,153.3,153.36,153.08,153.11,7140.0,150.1045,150.1633,149.8891,149.9185,7140.0
2023-03-24 10:50:00,153.1,153.23,153.08,153.17,2049.0,149.9087,150.036,149.8891,149.9772,2049.0
2023-03-24 10:55:00,153.17,153.63,153.17,153.63,7933.0,149.9772,150.4276,149.9772,150.4276,7933.0
2023-03-24 11:00:00,153.65,153.73,153.47,153.52,3906.0,150.4472,150.5256,150.271,150.3199,3906.0
2023-03-24 11:05:00,153.58,153.58,153.34,153.37,4695.0,150.3787,150.3787,150.1437,150.1731,4695.0
2023-03-24 11:10:00,153.44,153.5,153.22,153.43,7139.0,150.2416,150.3003,150.0262,150.2318,7139.0
2023-03-24 11:15:00,153.42,153.7,153.41,153.7,5286.0,150.222,150.4962,150.2122,150.4962,5286.0
2023-03-24 11:20:00,153.7,153.91,153.65,153.74,10295.0,150.4962,150.7018,150.4472,150.5353,10295.0
2023-03-24 11:25:00,153.76,153.98,153.76,153.89,3639.0,150.5549,150.7703,150.5549,150.6822,3639.0
2023-03-24 11:30:00,153.89,154.07,153.77,154.04,10267.0,150.6822,150.8585,150.5647,150.8291,10267.0
2023-03-24 11:35:00,154.04,154.24,153.96,154.24,3159.0,150.8291,151.0249,150.7508,151.0249,3159.0
2023-03-24 11:40:00,154.2,154.36,154.13,154.31,5067.0,150.9858,151.1424,150.9172,151.0935,5067.0
2023-03-24 11:45:00,154.48,154.64,154.43,154.46,5217.0,151.2599,151.4166,151.211,151.2403,5217.0
2023-03-24 11:50:00,154.34,154.4,154.3,154.36,2577.0,151.1228,151.1816,151.0837,151.1424,2577.0
2023-03-24 11:55:00,154.41,154.48,154.36,154.41,3119.0,151.1914,151.2599,151.1424,151.1914,3119.0
2023-03-24 12:00:00,154.44,154.89,154.43,154.86,22821.0,151.2208,151.6614,151.211,151.632,22821.0
2023-03-24 12:05:00,154.82,154.98,154.74,154.97,8964.0,151.5928,151.7495,151.5145,151.7397,8964.0
2023-03-24 12:10:00,154.97,155.27,154.96,155.2,40690.0,151.7397,152.0335,151.7299,151.9649,40690.0
2023-03-24 12:15:00,155.21,155.44,155.21,155.23,15382.0,151.9747,152.1999,151.9747,151.9943,15382.0
2023-03-24 12:20:00,155.28,155.35,155.18,155.25,9970.0,152.0432,152.1118,151.9453,152.0139,9970.0
2023-03-24 12:25:00,155.3,155.36,155.2,155.36,3277.0,152.0628,152.1216,151.9649,152.1216,3277.0
2023-03-24 12:30:00,155.38,155.52,155.34,155.41,8164.0,152.1412,152.2782,152.102,152.1705,8164.0
2023-03-24 12:35:00,155.39,155.5,155.29,155.3,3430.0,152.151,152.2587,152.053,152.0628,3430.0
2023-03-24 12:40:00,155.34,155.48,155.3,155.47,3034.0,152.102,152.2391,152.0628,152.2293,3034.0
2023-03-24 12:45:00,155.49,155.69,155.48,155.67,5142.0,152.2489,152.4447,152.2391,152.4251,5142.0
2023-03-24 12:50:00,155.64,155.7,155.62,155.7,2895.0,152.3957,152.4545,152.3762,152.4545,2895.0
2023-03-24 12:55:00,155.68,155.85,155.68,155.8,3140.0,152.4349,152.6014,152.4349,152.5524,3140.0
2023-03-24 13:00:00,155.92,155.94,155.8,155.84,3721.0,152.6699,152.6895,152.5524,152.5916,3721.0
2023-03-24 13:05:00,155.89,156.01,155.89,155.97,4310.0,152.6405,152.758,152.6405,152.7189,4310.0
2023-03-24 13:10:00,155.96,155.98,155.85,155.88,4833.0,152.7091,152.7287,152.6014,152.6307,4833.0
2023-03-24 13:15:00,155.87,155.87,155.75,155.75,2060.0,152.6209,152.6209,152.5034,152.5034,2060.0
2023-03-24 13:20:00,155.87,155.94,155.72,155.8,4758.0,152.6209,152.6895,152.4741,152.5524,4758.0
2023-03-24 13:25:00,155.86,155.98,155.81,155.96,6553.0,152.6112,152.7287,152.5622,152.7091,6553.0
2023-03-24 13:30:00,156.01,156.04,155.86,155.86,3454.0,152.758,152.7874,152.6112,152.6112,3454.0
2023-03-24 13:35:00,155.88,155.95,155.85,155.89,2350.0,152.6307,152.6993,152.6014,152.6405,2350.0
2023-03-24 13:40:00,155.91,155.91,155.82,155.86,4849.0,152.6601,152.6601,152.572,152.6112,4849.0
2023-03-24 13:45:00,155.85,155.85,155.58,155.66,9571.0,152.6014,152.6014,152.337,152.4153,9571.0
2023-03-24 13:50:00,155.65,155.71,155.57,155.68,5725.0,152.4055,152.4643,152.3272,152.4349,5725.0
2023-03-24 13:55:00,155.69,155.84,155.69,155.81,6221.0,152.4447,152.5916,152.4447,152.5622,6221.0
2023-03-24 14:00:00,155.84,155.89,155.7,155.7,4156.0,152.5916,152.6405,152.4545,152.4545,4156.0
2023-03-24 14:05:00,155.69,155.7,155.68,155.7,703.0,152.4447,152.4545,152.4349,152.4545,703.0
2023-03-24 14:10:00,155.76,156.0,155.74,155.97,8444.0,152.5132,152.7482,152.4937,152.7189,8444.0
2023-03-24 14:15:00,156.0,156.04,155.76,155.86,14141.0,152.7482,152.7874,152.5132,152.6112,14141.0
2023-03-24 14:20:00,155.7,155.73,155.5,155.51,9072.0,152.4545,152.4839,152.2587,152.2685,9072.0
2023-03-24 14:25:00,155.5,155.59,155.5,155.57,2782.0,152.2587,152.3468,152.2587,152.3272,2782.0
2023-03-24 14:30:00,155.6,155.86,155.58,155.84,8696.0,152.3566,152.6112,152.337,152.5916,8696.0
2023-03-24 14:35:00,155.77,155.98,155.77,155.87,5887.0,152.523,152.7287,152.523,152.6209,5887.0
2023-03-24 14:40:00,155.87,155.94,155.7,155.94,8131.0,152.6209,152.6895,152.4545,152.6895,8131.0
2023-03-24 14:45:00,155.9,156.02,155.88,156.0,2774.0,152.6503,152.7678,152.6307,152.7482,2774.0
2023-03-24 14:50:00,156.04,156.21,155.99,156.21,5380.0,152.7874,152.9539,152.7384,152.9539,5380.0
2023-03-24 14:55:00,156.22,156.22,156.13,156.16,2836.0,152.9637,152.9637,152.8755,152.9049,2836.0
2023-03-24 15:00:00,156.14,156.15,155.92,155.97,4203.0,152.8853,152.8951,152.6699,152.7189,4203.0
2023-03-24 15:05:00,156.03,156.09,155.84,155.92,5290.0,152.7776,152.8364,152.5916,152.6699,5290.0
2023-03-24 15:10:00,155.94,155.94,155.78,155.83,11977.0,152.6895,152.6895,152.5328,152.5818,11977.0
2023-03-24 15:15:00,155.85,156.09,155.85,156.03,8069.0,152.6014,152.8364,152.6014,152.7776,8069.0
2023-03-24 15:20:00,156.0,156.2,156.0,156.07,8258.0,152.7482,152.9441,152.7482,152.8168,8258.0
2023-03-24 15:25:00,156.06,156.19,156.03,156.19,4870.0,152.807,152.9343,152.7776,152.9343,4870.0
2023-03-24 15:30:00,156.22,156.32,156.14,156.28,11085.0,152.9637,153.0616,152.8853,153.0224,11085.0
2023-03-24 15:35:00,156.28,156.59,156.27,156.45,39781.0,153.0224,153.3259,153.0126,153.1889,39781.0
2023-03-24 15:40:00,156.46,156.54,156.37,156.48,11803.0,153.1986,153.277,153.1105,153.2182,11803.0
2023-03-24 15:45:00,156.47,156.48,156.23,156.37,14495.0,153.2084,153.2182,152.9734,153.1105,14495.0
2023-03-24 15:50:00,156.34,156.45,156.22,156.22,30289.0,153.0811,153.1889,152.9637,152.9637,30289.0
2023-03-24 15:55:00,156.26,156.51,156.18,156.5,53378.0,153.0028,153.2476,152.9245,153.2378,53378.0
2023-03-27 09:30:00,157.49,158.28,157.38,158.12,18498.0,154.2072,154.9807,154.0995,154.824,18498.0
2023-03-27 09:35:00,158.23,158.44,158.0,158.4,24595.0,154.9318,155.1374,154.7065,155.0982,24595.0
2023-03-27 09:40:00,158.33,158.36,157.81,157.9,8180.0,155.0297,155.059,154.5205,154.6086,8180.0
2023-03-27 09:45:00,158.05,158.11,157.34,157.37,3480.0,154.7555,154.8143,154.0603,154.0897,3480.0
2023-03-27 09:50:00,157.43,157.56,157.21,157.3,18546.0,154.1484,154.2757,153.933,154.0211,18546.0
2023-03-27 09:55:00,157.38,157.41,157.27,157.39,1853.0,154.0995,154.1288,153.9918,154.1093,1853.0
2023-03-27 10:00:00,157.37,157.37,156.66,156.75,3129.0,154.0897,154.0897,153.3945,153.4826,3129.0
2023-03-27 10:05:00,156.75,156.81,156.5,156.78,4950.0,153.4826,153.5414,153.2378,153.512,4950.0
2023-03-27 10:10:00,156.84,157.27,156.84,157.18,4472.0,153.5707,153.9918,153.5707,153.9036,4472.0
2023-03-27 10:15:00,157.18,157.24,156.77,156.98,1200.0,153.9036,153.9624,153.5022,153.7078,1200.0
2023-03-27 10:20:00,157.06,157.06,156.79,156.81,2484.0,153.7861,153.7861,153.5218,153.5414,2484.0
2023-03-27 10:25:00,156.81,157.0,156.81,156.91,4195.0,153.5414,153.7274,153.5414,153.6393,4195.0
2023-03-27 10:30:00,156.8,156.88,156.63,156.7,3293.0,153.5316,153.6099,153.3651,153.4336,3293.0
2023-03-27 10:35:00,156.78,156.8,156.52,156.53,3331.0,153.512,153.5316,153.2574,153.2672,3331.0
2023-03-27 10:40:00,156.45,156.45,156.29,156.29,2429.0,153.1889,153.1889,153.0322,153.0322,2429.0
2023-03-27 10:45:00,156.28,156.65,156.28,156.65,5126.0,153.0224,153.3847,153.0224,153.3847,5126.0
2023-03-27 10:50:00,156.72,156.72,156.57,156.67,2020.0,153.4532,153.4532,153.3064,153.4043,2020.0
2023-03-27 10:55:00,156.59,156.59,156.44,156.5,2860.0,153.3259,153.3259,153.1791,153.2378,2860.0
2023-03-27 11:00:00,156.52,156.59,156.37,156.38,3588.0,153.2574,153.3259,153.1105,153.1203,3588.0
2023-03-27 11:05:00,156.42,156.54,156.38,156.43,2343.0,153.1595,153.277,153.1203,153.1693,2343.0
2023-03-27 11:10:00,156.46,156.63,156.44,156.63,2575.0,153.1986,153.3651,153.1791,153.3651,2575.0
2023-03-27 11:15:00,156.5,156.52,156.28,156.36,900.0,153.2378,153.2574,153.0224,153.1007,900.0
2023-03-27 11:20:00,156.36,156.59,156.31,156.59,3139.0,153.1007,153.3259,153.0518,153.3259,3139.0
2023-03-27 11:25:00,156.68,156.74,156.49,156.56,2600.0,153.4141,153.4728,153.228,153.2966,2600.0
2023-03-27 11:30:00,156.79,156.87,156.6,156.61,1660.0,153.5218,153.6001,153.3357,153.3455,1660.0
2023-03-27 11:35:00,156.66,156.9,156.66,156.9,1698.0,153.3945,153.6295,153.3945,153.6295,1698.0
2023-03-27 11:40:00,156.9,157.01,156.86,156.97,2068.0,153.6295,153.7372,153.5903,153.698,2068.0
2023-03-27 11:45:00,156.99,157.53,156.76,157.35,30967.0,153.7176,154.2463,153.4924,154.0701,30967.0
2023-03-27 11:50:00,157.39,157.39,157.06,157.08,2130.0,154.1093,154.1093,153.7861,153.8057,2130.0
2023-03-27 11:55:00,157.12,157.32,157.01,157.24,2093.0,153.8449,154.0407,153.7372,153.9624,2093.0
2023-03-27 12:00:00,157.19,157.27,157.11,157.15,1800.0,153.9134,153.9918,153.8351,153.8743,1800.0
2023-03-27 12:05:00,157.04,157.06,156.67,156.75,4547.0,153.7666,153.7861,153.4043,153.4826,4547.0
2023-03-27 12:10:00,156.67,156.71,156.5,156.68,4465.0,153.4043,153.4434,153.2378,153.4141,4465.0
2023-03-27 12:15:00,156.68,156.95,156.68,156.81,4547.0,153.4141,153.6784,153.4141,153.5414,4547.0
2023-03-27 12:20:00,156.84,156.95,156.7,156.71,2200.0,153.5707,153.6784,153.4336,153.4434,2200.0
2023-03-27 12:25:00,156.73,156.86,156.67,156.86,2826.0,153.463,153.5903,153.4043,153.5903,2826.0
2023-03-27 12:30:00,156.81,156.95,156.77,156.85,1650.0,153.5414,153.6784,153.5022,153.5805,1650.0
2023-03-27 12:35:00,156.83,156.92,156.7,156.84,4225.0,153.5609,153.6491,153.4336,153.5707,4225.0
2023-03-27 12:40:00,156.88,156.92,156.72,156.77,4146.0,153.6099,153.6491,153.4532,153.5022,4146.0
2023-03-27 12:45:00,156.75,156.85,156.57,156.57,2924.0,153.4826,153.5805,153.3064,153.3064,2924.0
2023-03-27 12:50:00,156.58,156.63,156.48,156.58,2382.0,153.3161,153.3651,153.2182,153.3161,2382.0
2023-03-27 12:55:00,156.56,156.56,156.46,156.46,2466.0,153.2966,153.2966,153.1986,153.1986,2466.0
2023-03-27 13:00:00,156.51,156.67,156.51,156.63,1405.0,153.2476,153.4043,153.2476,153.3651,1405.0
2023-03-27 13:05:00,156.68,156.85,156.66,156.68,3025.0,153.4141,153.5805,153.3945,153.4141,3025.0
2023-03-27 13:10:00,156.64,156.74,156.63,156.72,1500.0,153.3749,153.4728,153.3651,153.4532,1500.0
2023-03-27 13:15:00,156.67,156.87,156.67,156.84,700.0,153.4043,153.6001,153.4043,153.5707,700.0
2023-03-27 13:20:00,156.85,156.97,156.68,156.87,10982.0,153.5805,153.698,153.4141,153.6001,10982.0
2023-03-27 13:25:00,156.9,157.04,156.88,156.97,2050.0,153.6295,153.7666,153.6099,153.698,2050.0
2023-03-27 13:30:00,157.09,157.18,156.92,156.95,2314.0,153.8155,153.9036,153.6491,153.6784,2314.0
2023-03-27 13:35:00,157.0,157.12,156.85,156.85,3805.0,153.7274,153.8449,153.5805,153.5805,3805.0
2023-03-27 13:40:00,156.9,157.02,156.85,156.88,2754.0,153.6295,153.747,153.5805,153.6099,2754.0
2023-03-27 13:45:00,156.98,157.05,156.95,156.97,2021.0,153.7078,153.7763,153.6784,153.698,2021.0
2023-03-27 13:50:00,156.97,157.01,156.89,156.89,2845.0,153.698,153.7372,153.6197,153.6197,2845.0
2023-03-27 13:55:00,156.88,156.95,156.86,156.94,4781.0,153.6099,153.6784,153.5903,153.6686,4781.0
2023-03-27 14:00:00,156.94,156.94,156.81,156.88,3753.0,153.6686,153.6686,153.5414,153.6099,3753.0
2023-03-27 14:05:00,156.85,156.92,156.83,156.87,2428.0,153.5805,153.6491,153.5609,153.6001,2428.0
2023-03-27 14:10:00,156.89,156.94,156.87,156.92,1816.0,153.6197,153.6686,153.6001,153.6491,1816.0
2023-03-27 14:15:00,156.98,156.98,156.74,156.83,4087.0,153.7078,153.7078,153.4728,153.5609,4087.0
2023-03-27 14:20:00,156.81,156.82,156.71,156.79,1351.0,153.5414,153.5511,153.4434,153.5218,1351.0
2023-03-27 14:25:00,156.74,157.08,156.73,157.04,4400.0,153.4728,153.8057,153.463,153.7666,4400.0
2023-03-27 14:30:00,157.1,157.14,157.05,157.05,1622.0,153.8253,153.8645,153.7763,153.7763,1622.0
2023-03-27 14:35:00,157.09,157.13,157.03,157.03,1707.0,153.8155,153.8547,153.7568,153.7568,1707.0
2023-03-27 14:40:00,157.0,157.06,156.96,156.96,2648.0,153.7274,153.7861,153.6882,153.6882,2648.0
2023-03-27 14:45:00,156.97,157.11,156.97,157.11,1398.0,153.698,153.8351,153.698,153.8351,1398.0
2023-03-27 14:50:00,157.1,157.15,157.02,157.11,1152.0,153.8253,153.8743,153.747,153.8351,1152.0
2023-03-27 14:55:00,157.12,157.17,157.01,157.08,5369.0,153.8449,153.8938,153.7372,153.8057,5369.0
2023-03-27 15:00:00,157.09,157.12,156.97,156.97,2496.0,153.8155,153.8449,153.698,153.698,2496.0
2023-03-27 15:05:00,156.83,156.84,156.74,156.74,2600.0,153.5609,153.5707,153.4728,153.4728,2600.0
2023-03-27 15:10:00,156.74,156.74,156.56,156.64,2526.0,153.4728,153.4728,153.2966,153.3749,2526.0
2023-03-27 15:15:00,156.64,156.71,156.46,156.46,6187.0,153.3749,153.4434,153.1986,153.1986,6187.0
2023-03-27 15:20:00,156.44,156.7,156.44,156.59,6500.0,153.1791,153.4336,153.1791,153.3259,6500.0
2023-03-27 15:25:00,156.7,156.79,156.67,156.67,4201.0,153.4336,153.5218,153.4043,153.4043,4201.0
2023-03-27 15:30:00,156.74,156.84,156.58,156.64,8606.0,153.4728,153.5707,153.3161,153.3749,8606.0
2023-03-27 15:35:00,156.67,156.67,156.41,156.54,8825.0,153.4043,153.4043,153.1497,153.277,8825.0
2023-03-27 15:40:00,156.54,156.58,156.29,156.29,8850.0,153.277,153.3161,153.0322,153.0322,8850.0
2023-03-27 15:45:00,156.29,156.3,156.09,156.18,15474.0,153.0322,153.042,152.8364,152.9245,15474.0
2023-03-27 15:50:00,156.16,156.65,156.14,156.5,20675.0,152.9049,153.3847,152.8853,153.2378,20675.0
2023-03-27 15:55:00,156.46,156.72,156.38,156.69,45987.0,153.1986,153.4532,153.1203,153.4239,45987.0
2023-03-28 09:30:00,156.73,157.42,156.65,157.34,7106.0,153.463,154.1386,153.3847,154.0603,7106.0
2023-03-28 09:35:00,157.35,157.52,157.16,157.51,4327.0,154.0701,154.2366,153.8841,154.2268,4327.0
2023-03-28 09:40:00,157.51,157.89,157.51,157.81,3943.0,154.2268,154.5988,154.2268,154.5205,3943.0
2023-03-28 09:45:00,157.81,158.0,157.7,157.7,3378.0,154.5205,154.7065,154.4128,154.4128,3378.0
2023-03-28 09:50:00,157.78,157.92,157.71,157.85,7606.0,154.4911,154.6282,154.4226,154.5597,7606.0
2023-03-28 09:55:00,157.92,158.23,157.74,158.23,1407.0,154.6282,154.9318,154.452,154.9318,1407.0
2023-03-28 10:00:00,158.07,158.23,157.96,158.23,1489.0,154.7751,154.9318,154.6674,154.9318,1489.0
2023-03-28 10:05:00,158.22,158.26,158.0,158.22,1925.0,154.922,154.9611,154.7065,154.922,1925.0
2023-03-28 10:10:00,158.17,158.17,157.89,157.89,1630.0,154.873,154.873,154.5988,154.5988,1630.0
2023-03-28 10:15:00,157.9,158.03,157.9,157.95,1769.0,154.6086,154.7359,154.6086,154.6576,1769.0
2023-03-28 10:20:00,157.83,157.83,157.58,157.58,1622.0,154.5401,154.5401,154.2953,154.2953,1622.0
2023-03-28 10:25:00,157.58,157.91,157.55,157.91,3621.0,154.2953,154.6184,154.2659,154.6184,3621.0
2023-03-28 10:30:00,157.93,157.93,157.77,157.77,3464.0,154.638,154.638,154.4813,154.4813,3464.0
2023-03-28 10:35:00,157.81,158.01,157.78,157.93,2283.0,154.5205,154.7163,154.4911,154.638,2283.0
2023-03-28 10:40:00,157.9,158.03,157.88,158.03,2286.0,154.6086,154.7359,154.589,154.7359,2286.0
2023-03-28 10:45:00,158.1,158.18,158.07,158.07,1534.0,154.8045,154.8828,154.7751,154.7751,1534.0
2023-03-28 10:50:00,158.11,158.11,157.98,157.99,1471.0,154.8143,154.8143,154.687,154.6968,1471.0
2023-03-28 10:55:00,157.97,158.31,157.96,158.31,2502.0,154.6772,155.0101,154.6674,155.0101,2502.0
2023-03-28 11:00:00,158.32,158.35,158.26,158.28,2299.0,155.0199,155.0493,154.9611,154.9807,2299.0
2023-03-28 11:05:00,158.34,158.37,158.2,158.2,1001.0,155.0395,155.0688,154.9024,154.9024,1001.0
2023-03-28 11:10:00,158.24,158.26,158.18,158.22,3186.0,154.9415,154.9611,154.8828,154.922,3186.0
2023-03-28 11:15:00,158.25,158.38,158.25,158.37,2689.0,154.9513,155.0786,154.9513,155.0688,2689.0
2023-03-28 11:20:00,158.4,158.46,158.29,158.34,2701.0,155.0982,155.157,154.9905,155.0395,2701.0
2023-03-28 11:25:00,158.4,158.45,158.24,158.24,976.0,155.0982,155.1472,154.9415,154.9415,976.0
2023-03-28 11:30:00,158.32,158.35,158.3,158.3,2314.0,155.0199,155.0493,155.0003,155.0003,2314.0
2023-03-28 11:35:00,158.29,158.37,158.29,158.32,900.0,154.9905,155.0688,154.9905,155.0199,900.0
2023-03-28 11:40:00,158.32,158.34,158.27,158.28,903.0,155.0199,155.0395,154.9709,154.9807,903.0
2023-03-28 11:45:00,158.32,158.34,158.28,158.33,837.0,155.0199,155.0395,154.9807,155.0297,837.0
2023-03-28 11:50:00,158.39,158.44,158.39,158.43,1518.0,155.0884,155.1374,155.0884,155.1276,1518.0
2023-03-28 11:55:00,158.46,158.55,158.4,158.5,4387.0,155.157,155.2451,155.0982,155.1961,4387.0
2023-03-28 12:00:00,158.5,158.51,158.41,158.41,2545.0,155.1961,155.2059,155.108,155.108,2545.0
2023-03-28 12:05:00,158.42,158.44,158.33,158.4,2946.0,155.1178,155.1374,155.0297,155.0982,2946.0
2023-03-28 12:10:00,158.38,158.39,158.32,158.37,1801.0,155.0786,155.0884,155.0199,155.0688,1801.0
2023-03-28 12:15:00,158.42,158.42,158.31,158.32,2138.0,155.1178,155.1178,155.0101,155.0199,2138.0
2023-03-28 12:20:00,158.29,158.41,158.28,158.36,2074.0,154.9905,155.108,154.9807,155.059,2074.0
2023-03-28 12:25:00,158.34,158.42,158.34,158.42,1714.0,155.0395,155.1178,155.0395,155.1178,1714.0
2023-03-28 12:30:00,158.38,158.48,158.36,158.48,1812.0,155.0786,155.1765,155.059,155.1765,1812.0
2023-03-28 12:35:00,158.49,158.49,158.4,158.4,1853.0,155.1863,155.1863,155.0982,155.0982,1853.0
2023-03-28 12:40:00,158.37,158.37,158.31,158.31,771.0,155.0688,155.0688,155.0101,155.0101,771.0
2023-03-28 12:45:00,158.31,158.36,158.27,158.29,1955.0,155.0101,155.059,154.9709,154.9905,1955.0
2023-03-28 12:50:00,158.21,158.23,158.16,158.16,1402.0,154.9122,154.9318,154.8632,154.8632,1402.0
2023-03-28 12:55:00,158.12,158.15,158.01,158.11,3477.0,154.824,154.8534,154.7163,154.8143,3477.0
2023-03-28 13:00:00,158.13,158.16,158.06,158.06,2034.0,154.8338,154.8632,154.7653,154.7653,2034.0
2023-03-28 13:05:00,158.06,158.19,157.9,157.93,3329.0,154.7653,154.8926,154.6086,154.638,3329.0
2023-03-28 13:10:00,157.95,157.97,157.89,157.91,2813.0,154.6576,154.6772,154.5988,154.6184,2813.0
2023-03-28 13:15:00,157.85,157.94,157.85,157.94,1348.0,154.5597,154.6478,154.5597,154.6478,1348.0
2023-03-28 13:20:00,157.97,157.98,157.77,157.77,16231.0,154.6772,154.687,154.4813,154.4813,16231.0
2023-03-28 13:25:00,157.73,157.73,157.66,157.68,6846.0,154.4422,154.4422,154.3736,154.3932,6846.0
2023-03-28 13:30:00,157.66,157.71,157.52,157.59,11384.0,154.3736,154.4226,154.2366,154.3051,11384.0
2023-03-28 13:35:00,157.59,157.61,157.39,157.4,2643.0,154.3051,154.3247,154.1093,154.1191,2643.0
2023-03-28 13:40:00,157.44,157.48,157.29,157.3,4516.0,154.1582,154.1974,154.0113,154.0211,4516.0
2023-03-28 13:45:00,157.28,157.3,157.16,157.16,2392.0,154.0016,154.0211,153.8841,153.8841,2392.0
2023-03-28 13:50:00,157.12,157.17,157.1,157.11,1934.0,153.8449,153.8938,153.8253,153.8351,1934.0
2023-03-28 13:55:00,157.05,157.05,156.92,156.92,1502.0,153.7763,153.7763,153.6491,153.6491,1502.0
2023-03-28 14:00:00,156.9,157.19,156.9,157.15,3877.0,153.6295,153.9134,153.6295,153.8743,3877.0
2023-03-28 14:05:00,157.14,157.16,157.05,157.15,3871.0,153.8645,153.8841,153.7763,153.8743,3871.0
2023-03-28 14:10:00,157.22,157.32,157.22,157.23,5963.0,153.9428,154.0407,153.9428,153.9526,5963.0
2023-03-28 14:15:00,157.28,157.47,157.28,157.4,6859.0,154.0016,154.1876,154.0016,154.1191,6859.0
2023-03-28 14:20:00,157.48,157.57,157.45,157.45,1100.0,154.1974,154.2855,154.168,154.168,1100.0
2023-03-28 14:25:00,157.49,157.59,157.42,157.49,2985.0,154.2072,154.3051,154.1386,154.2072,2985.0
2023-03-28 14:30:00,157.53,157.54,157.3,157.33,2201.0,154.2463,154.2561,154.0211,154.0505,2201.0
2023-03-28 14:35:00,157.35,157.58,157.25,157.47,10724.0,154.0701,154.2953,153.9722,154.1876,10724.0
2023-03-28 14:40:00,157.59,157.72,157.59,157.71,2600.0,154.3051,154.4324,154.3051,154.4226,2600.0
2023-03-28 14:45:00,157.73,157.74,157.63,157.66,3169.0,154.4422,154.452,154.3443,154.3736,3169.0
2023-03-28 14:50:00,157.69,157.8,157.69,157.76,3344.0,154.403,154.5107,154.403,154.4715,3344.0
2023-03-28 14:55:00,157.78,157.95,157.78,157.83,6437.0,154.4911,154.6576,154.4911,154.5401,6437.0
2023-03-28 15:00:00,157.84,158.22,157.84,158.22,5828.0,154.5499,154.922,154.5499,154.922,5828.0
2023-03-28 15:05:00,158.22,158.22,158.14,158.16,2025.0,154.922,154.922,154.8436,154.8632,2025.0
2023-03-28 15:10:00,158.19,158.24,157.94,157.95,6258.0,154.8926,154.9415,154.6478,154.6576,6258.0
2023-03-28 15:15:00,157.97,158.05,157.89,157.96,4517.0,154.6772,154.7555,154.5988,154.6674,4517.0
2023-03-28 15:20:00,157.99,158.0,157.92,157.97,2457.0,154.6968,154.7065,154.6282,154.6772,2457.0
2023-03-28 15:25:00,157.98,158.04,157.87,157.94,4626.0,154.687,154.7457,154.5793,154.6478,4626.0
2023-03-28 15:30:00,157.91,157.91,157.73,157.87,8894.0,154.6184,154.6184,154.4422,154.5793,8894.0
2023-03-28 15:35:00,157.86,157.96,157.79,157.9,7705.0,154.5695,154.6674,154.5009,154.6086,7705.0
2023-03-28 15:40:00,157.88,157.94,157.8,157.84,9564.0,154.589,154.6478,154.5107,154.5499,9564.0
2023-03-28 15:45:00,157.85,158.03,157.73,158.03,8744.0,154.5597,154.7359,154.4422,154.7359,8744.0
2023-03-28 15:50:00,158.03,158.24,157.92,157.98,23598.0,154.7359,154.9415,154.6282,154.687,23598.0
2023-03-28 15:55:00,158.0,158.09,157.85,158.01,36451.0,154.7065,154.7947,154.5597,154.7163,36451.0
2023-03-29 09:30:00,158.61,158.62,158.0,158.26,9396.0,155.3038,155.3136,154.7065,154.9611,9396.0
2023-03-29 09:35:00,158.2,158.32,157.9,158.1,1093.0,154.9024,155.0199,154.6086,154.8045,1093.0
2023-03-29 09:40:00,157.96,158.39,157.96,158.35,2745.0,154.6674,155.0884,154.6674,155.0493,2745.0
2023-03-29 09:45:00,158.46,158.54,158.13,158.16,3785.0,155.157,155.2353,154.8338,154.8632,3785.0
2023-03-29 09:50:00,158.22,158.46,158.22,158.33,1122.0,154.922,155.157,154.922,155.0297,1122.0
2023-03-29 09:55:00,158.19,158.39,158.14,158.32,1208.0,154.8926,155.0884,154.8436,155.0199,1208.0
2023-03-29 10:00:00,158.18,158.32,158.0,158.25,2521.0,154.8828,155.0199,154.7065,154.9513,2521.0
2023-03-29 10:05:00,158.16,158.31,158.13,158.22,2331.0,154.8632,155.0101,154.8338,154.922,2331.0
2023-03-29 10:10:00,158.14,158.14,157.93,158.01,2730.0,154.8436,154.8436,154.638,154.7163,2730.0
2023-03-29 10:15:00,157.98,158.12,157.98,158.09,1212.0,154.687,154.824,154.687,154.7947,1212.0
2023-03-29 10:20:00,158.05,158.11,158.0,158.11,1202.0,154.7555,154.8143,154.7065,154.8143,1202.0
2023-03-29 10:25:00,158.09,158.26,158.08,158.25,1908.0,154.7947,154.9611,154.7849,154.9513,1908.0
2023-03-29 10:30:00,158.26,158.36,158.25,158.36,1463.0,154.9611,155.059,154.9513,155.059,1463.0
2023-03-29 10:35:00,158.28,158.35,158.25,158.29,1500.0,154.9807,155.0493,154.9513,154.9905,1500.0
2023-03-29 10:40:00,158.24,158.49,158.24,158.42,2016.0,154.9415,155.1863,154.9415,155.1178,2016.0
2023-03-29 10:45:00,158.4,158.4,158.25,158.34,1501.0,155.0982,155.0982,154.9513,155.0395,1501.0
2023-03-29 10:50:00,158.34,158.42,158.29,158.37,1647.0,155.0395,155.1178,154.9905,155.0688,1647.0
2023-03-29 10:55:00,158.21,158.21,157.96,157.96,500.0,154.9122,154.9122,154.6674,154.6674,500.0
2023-03-29 11:00:00,157.85,157.94,157.75,157.9,3615.0,154.5597,154.6478,154.4618,154.6086,3615.0
2023-03-29 11:05:00,157.94,158.14,157.9,158.09,1226.0,154.6478,154.8436,154.6086,154.7947,1226.0
2023-03-29 11:10:00,158.09,158.16,158.04,158.1,1580.0,154.7947,154.8632,154.7457,154.8045,1580.0
2023-03-29 11:15:00,158.02,158.21,157.98,158.1,1735.0,154.7261,154.9122,154.687,154.8045,1735.0
2023-03-29 11:20:00,158.1,158.12,157.94,157.95,1458.0,154.8045,154.824,154.6478,154.6576,1458.0
2023-03-29 11:25:00,157.89,157.89,157.64,157.76,3066.0,154.5988,154.5988,154.3541,154.4715,3066.0
2023-03-29 11:30:00,157.78,157.84,157.72,157.8,1873.0,154.4911,154.5499,154.4324,154.5107,1873.0
2023-03-29 11:35:00,157.84,157.86,157.83,157.86,500.0,154.5499,154.5695,154.5401,154.5695,500.0
2023-03-29 11:40:00,157.85,157.99,157.81,157.95,2318.0,154.5597,154.6968,154.5205,154.6576,2318.0
2023-03-29 11:45:00,157.95,157.96,157.9,157.91,3327.0,154.6576,154.6674,154.6086,154.6184,3327.0
2023-03-29 11:50:00,157.94,158.24,157.93,158.24,3382.0,154.6478,154.9415,154.638,154.9415,3382.0
2023-03-29 11:55:00,158.19,158.38,158.19,158.28,3296.0,154.8926,155.0786,154.8926,154.9807,3296.0
2023-03-29 12:00:00,158.29,158.37,158.29,158.37,749.0,154.9905,155.0688,154.9905,155.0688,749.0
2023-03-29 12:05:00,158.35,158.47,158.28,158.4,7657.0,155.0493,155.1668,154.9807,155.0982,7657.0
2023-03-29 12:10:00,158.42,158.65,158.41,158.57,6686.0,155.1178,155.343,155.108,155.2647,6686.0
2023-03-29 12:15:00,158.55,158.62,158.48,158.58,3560.0,155.2451,155.3136,155.1765,155.2745,3560.0
2023-03-29 12:20:00,158.58,158.58,158.58,158.58,0.0,155.2745,155.2745,155.2745,155.2745,0.0
2023-03-29 12:25:00,158.53,158.58,158.46,158.47,2215.0,155.2255,155.2745,155.157,155.1668,2215.0
2023-03-29 12:30:00,158.58,158.76,158.58,158.7,1737.0,155.2745,155.4507,155.2745,155.392,1737.0
2023-03-29 12:35:00,158.71,158.71,158.57,158.66,1839.0,155.4017,155.4017,155.2647,155.3528,1839.0
2023-03-29 12:40:00,158.67,158.79,158.63,158.75,1573.0,155.3626,155.4801,155.3234,155.4409,1573.0
2023-03-29 12:45:00,158.79,158.8,158.72,158.73,1509.0,155.4801,155.4899,155.4115,155.4213,1509.0
2023-03-29 12:50:00,158.72,158.72,158.65,158.69,1453.0,155.4115,155.4115,155.343,155.3822,1453.0
2023-03-29 12:55:00,158.69,158.69,158.6,158.61,500.0,155.3822,155.3822,155.294,155.3038,500.0
2023-03-29 13:00:00,158.58,158.6,158.55,158.58,1776.0,155.2745,155.294,155.2451,155.2745,1776.0
2023-03-29 13:05:00,158.59,158.63,158.57,158.57,2146.0,155.2842,155.3234,155.2647,155.2647,2146.0
2023-03-29 13:10:00,158.56,158.62,158.45,158.58,5240.0,155.2549,155.3136,155.1472,155.2745,5240.0
2023-03-29 13:15:00,158.55,158.56,158.5,158.5,600.0,155.2451,155.2549,155.1961,155.1961,600.0
2023-03-29 13:20:00,158.5,158.55,158.3,158.3,14001.0,155.1961,155.2451,155.0003,155.0003,14001.0
2023-03-29 13:25:00,158.35,158.36,158.29,158.34,2546.0,155.0493,155.059,154.9905,155.0395,2546.0
2023-03-29 13:30:00,158.31,158.32,158.17,158.19,1625.0,155.0101,155.0199,154.873,154.8926,1625.0
2023-03-29 13:35:00,158.17,158.3,158.1,158.11,2750.0,154.873,155.0003,154.8045,154.8143,2750.0
2023-03-29 13:40:00,158.14,158.22,158.01,158.01,2980.0,154.8436,154.922,154.7163,154.7163,2980.0
2023-03-29 13:45:00,158.05,158.05,157.95,157.96,2913.0,154.7555,154.7555,154.6576,154.6674,2913.0
2023-03-29 13:50:00,157.95,157.99,157.9,157.97,4056.0,154.6576,154.6968,154.6086,154.6772,4056.0
2023-03-29 13:55:00,157.97,158.14,157.97,158.05,3985.0,154.6772,154.8436,154.6772,154.7555,3985.0
2023-03-29 14:00:00,158.09,158.09,158.03,158.09,1123.0,154.7947,154.7947,154.7359,154.7947,1123.0
2023-03-29 14:05:00,158.09,158.21,158.05,158.21,2349.0,154.7947,154.9122,154.7555,154.9122,2349.0
2023-03-29 14:10:00,158.27,158.34,158.25,158.26,3227.0,154.9709,155.0395,154.9513,154.9611,3227.0
2023-03-29 14:15:00,158.31,158.34,158.25,158.28,1207.0,155.0101,155.0395,154.9513,154.9807,1207.0
2023-03-29 14:20:00,158.26,158.26,158.2,158.23,2036.0,154.9611,154.9611,154.9024,154.9318,2036.0
2023-03-29 14:25:00,158.23,158.34,158.23,158.29,4444.0,154.9318,155.0395,154.9318,154.9905,4444.0
2023-03-29 14:30:00,158.27,158.44,158.26,158.3,3176.0,154.9709,155.1374,154.9611,155.0003,3176.0
2023-03-29 14:35:00,158.3,158.32,158.23,158.24,1433.0,155.0003,155.0199,154.9318,154.9415,1433.0
2023-03-29 14:40:00,158.27,158.36,158.25,158.36,2532.0,154.9709,155.059,154.9513,155.059,2532.0
2023-03-29 14:45:00,158.37,158.42,158.34,158.39,1900.0,155.0688,155.1178,155.0395,155.0884,1900.0
2023-03-29 14:50:00,158.44,158.51,158.43,158.49,3957.0,155.1374,155.2059,155.1276,155.1863,3957.0
2023-03-29 14:55:00,158.48,158.57,158.48,158.55,1883.0,155.1765,155.2647,155.1765,155.2451,1883.0
2023-03-29 15:00:00,158.55,158.64,158.47,158.64,6397.0,155.2451,155.3332,155.1668,155.3332,6397.0
2023-03-29 15:05:00,158.62,158.65,158.56,158.58,2217.0,155.3136,155.343,155.2549,155.2745,2217.0
2023-03-29 15:10:00,158.55,158.65,158.47,158.65,2817.0,155.2451,155.343,155.1668,155.343,2817.0
2023-03-29 15:15:00,158.66,158.79,158.65,158.75,3099.0,155.3528,155.4801,155.343,155.4409,3099.0
2023-03-29 15:20:00,158.78,158.85,158.78,158.82,3951.0,155.4703,155.5388,155.4703,155.5095,3951.0
2023-03-29 15:25:00,158.92,159.11,158.86,159.07,6996.0,155.6074,155.7934,155.5486,155.7542,6996.0
2023-03-29 15:30:00,159.06,159.16,159.01,159.06,15184.0,155.7445,155.8424,155.6955,155.7445,15184.0
2023-03-29 15:35:00,159.06,159.17,158.86,158.86,7059.0,155.7445,155.8522,155.5486,155.5486,7059.0
2023-03-29 15:40:00,158.83,158.96,158.76,158.95,9116.0,155.5192,155.6465,155.4507,155.6367,9116.0
2023-03-29 15:45:00,158.98,159.1,158.86,159.1,6301.0,155.6661,155.7836,155.5486,155.7836,6301.0
2023-03-29 15:50:00,159.1,159.23,159.06,159.1,17678.0,155.7836,155.9109,155.7445,155.7836,17678.0
2023-03-29 15:55:00,159.1,159.1,158.86,158.93,26254.0,155.7836,155.7836,155.5486,155.6172,26254.0
2023-03-30 09:30:00,159.58,159.58,159.2,159.2,6794.0,156.2536,156.2536,155.8815,155.8815,6794.0
2023-03-30 09:35:00,159.45,159.72,159.1,159.44,3060.0,156.1263,156.3907,155.7836,156.1165,3060.0
2023-03-30 09:40:00,159.44,159.58,159.18,159.47,744.0,156.1165,156.2536,155.862,156.1459,744.0
2023-03-30 09:45:00,159.52,159.52,159.26,159.45,908.0,156.1949,156.1949,155.9403,156.1263,908.0
2023-03-30 09:50:00,159.41,159.47,159.1,159.23,4790.0,156.0872,156.1459,155.7836,155.9109,4790.0
2023-03-30 09:55:00,159.13,159.4,159.13,159.26,6499.0,155.813,156.0774,155.813,155.9403,6499.0
2023-03-30 10:00:00,159.34,159.35,159.14,159.29,8041.0,156.0186,156.0284,155.8228,155.9697,8041.0
2023-03-30 10:05:00,159.36,159.47,159.29,159.41,4998.0,156.0382,156.1459,155.9697,156.0872,4998.0
2023-03-30 10:10:00,159.33,159.33,159.06,159.06,1300.0,156.0088,156.0088,155.7445,155.7445,1300.0
2023-03-30 10:15:00,159.05,159.13,158.93,159.07,2612.0,155.7347,155.813,155.6172,155.7542,2612.0
2023-03-30 10:20:00,159.05,159.05,158.9,158.91,1100.0,155.7347,155.7347,155.5878,155.5976,1100.0
2023-03-30 10:25:00,158.9,158.9,158.79,158.8,1346.0,155.5878,155.5878,155.4801,155.4899,1346.0
2023-03-30 10:30:00,158.8,159.22,158.79,159.07,6581.0,155.4899,155.9011,155.4801,155.7542,6581.0
2023-03-30 10:35:00,159.09,159.15,159.0,159.0,1100.0,155.7738,155.8326,155.6857,155.6857,1100.0
2023-03-30 10:40:00,159.0,159.11,159.0,159.06,2025.0,155.6857,155.7934,155.6857,155.7445,2025.0
2023-03-30 10:45:00,159.06,159.25,158.92,159.24,2076.0,155.7445,155.9305,155.6074,155.9207,2076.0
2023-03-30 10:50:00,159.24,159.24,158.89,158.95,3546.0,155.9207,155.9207,155.578,155.6367,3546.0
2023-03-30 10:55:00,158.96,158.96,158.7,158.7,4587.0,155.6465,155.6465,155.392,155.392,4587.0
2023-03-30 11:00:00,158.53,158.6,158.48,158.6,1303.0,155.2255,155.294,155.1765,155.294,1303.0
2023-03-30 11:05:00,158.54,158.65,158.54,158.56,804.0,155.2353,155.343,155.2353,155.2549,804.0
2023-03-30 11:10:00,158.5,158.57,158.3,158.3,1351.0,155.1961,155.2647,155.0003,155.0003,1351.0
2023-03-30 11:15:00,158.18,158.44,158.18,158.38,3040.0,154.8828,155.1374,154.8828,155.0786,3040.0
2023-03-30 11:20:00,158.52,158.56,158.51,158.56,200.0,155.2157,155.2549,155.2059,155.2549,200.0
2023-03-30 11:25:00,158.65,158.73,158.65,158.67,600.0,155.343,155.4213,155.343,155.3626,600.0
2023-03-30 11:30:00,158.58,158.58,158.49,158.55,1023.0,155.2745,155.2745,155.1863,155.2451,1023.0
2023-03-30 11:35:00,158.47,158.47,158.24,158.24,1834.0,155.1668,155.1668,154.9415,154.9415,1834.0
2023-03-30 11:40:00,158.36,158.47,158.27,158.4,2160.0,155.059,155.1668,154.9709,155.0982,2160.0
2023-03-30 11:45:00,158.36,158.36,158.17,158.26,2990.0,155.059,155.059,154.873,154.9611,2990.0
2023-03-30 11:50:00,158.19,158.4,158.14,158.4,1700.0,154.8926,155.0982,154.8436,155.0982,1700.0
2023-03-30 11:55:00,158.43,158.43,158.29,158.37,1003.0,155.1276,155.1276,154.9905,155.0688,1003.0
2023-03-30 12:00:00,158.32,158.63,158.29,158.63,2101.0,155.0199,155.3234,154.9905,155.3234,2101.0
2023-03-30 12:05:00,158.54,158.55,158.42,158.42,609.0,155.2353,155.2451,155.1178,155.1178,609.0
2023-03-30 12:10:00,158.39,158.57,158.39,158.57,943.0,155.0884,155.2647,155.0884,155.2647,943.0
2023-03-30 12:15:00,158.43,158.61,158.43,158.61,1732.0,155.1276,155.3038,155.1276,155.3038,1732.0
2023-03-30 12:20:00,158.69,158.7,158.58,158.69,1207.0,155.3822,155.392,155.2745,155.3822,1207.0
2023-03-30 12:25:00,158.58,158.66,158.58,158.66,1114.0,155.2745,155.3528,155.2745,155.3528,1114.0
2023-03-30 12:30:00,158.66,158.7,158.35,158.35,1363.0,155.3528,155.392,155.0493,155.0493,1363.0
2023-03-30 12:35:00,158.36,158.36,158.2,158.3,926.0,155.059,155.059,154.9024,155.0003,926.0
2023-03-30 12:40:00,158.18,158.2,158.0,158.0,1226.0,154.8828,154.9024,154.7065,154.7065,1226.0
2023-03-30 12:45:00,158.09,158.23,158.02,158.23,3142.0,154.7947,154.9318,154.7261,154.9318,3142.0
2023-03-30 12:50:00,158.28,158.36,158.27,158.36,1048.0,154.9807,155.059,154.9709,155.059,1048.0
2023-03-30 12:55:00,158.4,158.45,158.39,158.4,1986.0,155.0982,155.1472,155.0884,155.0982,1986.0
2023-03-30 13:00:00,158.46,158.46,158.35,158.38,1006.0,155.157,155.157,155.0493,155.0786,1006.0
2023-03-30 13:05:00,158.32,158.37,158.25,158.25,1645.0,155.0199,155.0688,154.9513,154.9513,1645.0
2023-03-30 13:10:00,158.23,158.5,158.23,158.48,4129.0,154.9318,155.1961,154.9318,155.1765,4129.0
2023-03-30 13:15:00,158.54,158.54,158.4,158.4,782.0,155.2353,155.2353,155.0982,155.0982,782.0
2023-03-30 13:20:00,158.31,158.33,158.17,158.18,1754.0,155.0101,155.0297,154.873,154.8828,1754.0
2023-03-30 13:25:00,158.27,158.3,158.27,158.28,700.0,154.9709,155.0003,154.9709,154.9807,700.0
2023-03-30 13:30:00,158.25,158.25,158.08,158.08,12194.0,154.9513,154.9513,154.7849,154.7849,12194.0
2023-03-30 13:35:00,158.13,158.25,158.0,158.25,1382.0,154.8338,154.9513,154.7065,154.9513,1382.0
2023-03-30 13:40:00,158.32,158.46,158.27,158.39,1473.0,155.0199,155.157,154.9709,155.0884,1473.0
2023-03-30 13:45:00,158.35,158.42,158.35,158.42,597.0,155.0493,155.1178,155.0493,155.1178,597.0
2023-03-30 13:50:00,158.42,158.46,158.38,158.43,1996.0,155.1178,155.157,155.0786,155.1276,1996.0
2023-03-30 13:55:00,158.4,158.45,158.31,158.45,1626.0,155.0982,155.1472,155.0101,155.1472,1626.0
2023-03-30 14:00:00,158.48,158.52,158.42,158.52,1043.0,155.1765,155.2157,155.1178,155.2157,1043.0
2023-03-30 14:05:00,158.45,158.52,158.4,158.42,2164.0,155.1472,155.2157,155.0982,155.1178,2164.0
2023-03-30 14:10:00,158.39,158.49,158.38,158.45,2336.0,155.0884,155.1863,155.0786,155.1472,2336.0
2023-03-30 14:15:00,158.42,158.52,158.39,158.46,2701.0,155.1178,155.2157,155.0884,155.157,2701.0
2023-03-30 14:20:00,158.43,158.55,158.41,158.55,2430.0,155.1276,155.2451,155.108,155.2451,2430.0
2023-03-30 14:25:00,158.53,158.59,158.51,158.53,2036.0,155.2255,155.2842,155.2059,155.2255,2036.0
2023-03-30 14:30:00,158.59,158.8,158.57,158.8,2309.0,155.2842,155.4899,155.2647,155.4899,2309.0
2023-03-30 14:35:00,158.81,158.87,158.65,158.66,3621.0,155.4997,155.5584,155.343,155.3528,3621.0
2023-03-30 14:40:00,158.68,158.75,158.67,158.72,3225.0,155.3724,155.4409,155.3626,155.4115,3225.0
2023-03-30 14:45:00,158.68,158.68,158.6,158.61,1900.0,155.3724,155.3724,155.294,155.3038,1900.0
2023-03-30 14:50:00,158.64,158.74,158.61,158.72,1900.0,155.3332,155.4311,155.3038,155.4115,1900.0
2023-03-30 14:55:00,158.78,158.82,158.76,158.82,1411.0,155.4703,155.5095,155.4507,155.5095,1411.0
2023-03-30 15:00:00,158.87,158.93,158.86,158.93,1415.0,155.5584,155.6172,155.5486,155.6172,1415.0
2023-03-30 15:05:00,158.91,158.97,158.82,158.89,2320.0,155.5976,155.6563,155.5095,155.578,2320.0
2023-03-30 15:10:00,158.88,158.89,158.82,158.84,1700.0,155.5682,155.578,155.5095,155.529,1700.0
2023-03-30 15:15:00,158.81,158.83,158.78,158.83,1824.0,155.4997,155.5192,155.4703,155.5192,1824.0
2023-03-30 15:20:00,158.85,159.04,158.83,158.98,6665.0,155.5388,155.7249,155.5192,155.6661,6665.0
2023-03-30 15:25:00,158.99,159.1,158.98,159.03,2776.0,155.6759,155.7836,155.6661,155.7151,2776.0
2023-03-30 15:30:00,159.0,159.08,158.93,158.97,5754.0,155.6857,155.764,155.6172,155.6563,5754.0
2023-03-30 15:35:00,158.93,159.1,158.92,159.05,1980.0,155.6172,155.7836,155.6074,155.7347,1980.0
2023-03-30 15:40:00,159.05,159.1,158.96,158.99,4984.0,155.7347,155.7836,155.6465,155.6759,4984.0
2023-03-30 15:45:00,159.01,159.04,158.89,158.97,9700.0,155.6955,155.7249,155.578,155.6563,9700.0
2023-03-30 15:50:00,159.04,159.19,159.04,159.06,12048.0,155.7249,155.8717,155.7249,155.7445,12048.0
2023-03-30 15:55:00,159.06,159.4,159.01,159.33,25174.0,155.7445,156.0774,155.6955,156.0088,25174.0
2023-03-31 09:30:00,160.32,161.0,159.99,160.86,10648.0,156.9782,157.644,156.6551,157.5069,10648.0
2023-03-31 09:35:00,160.88,160.89,160.35,160.35,2877.0,157.5265,157.5363,157.0076,157.0076,2877.0
2023-03-31 09:40:00,160.21,160.48,160.12,160.44,1013.0,156.8705,157.1349,156.7824,157.0957,1013.0
2023-03-31 09:45:00,160.4,160.4,160.12,160.21,750.0,157.0565,157.0565,156.7824,156.8705,750.0
2023-03-31 09:50:00,160.06,160.25,160.06,160.23,1396.0,156.7236,156.9096,156.7236,156.8901,1396.0
2023-03-31 09:55:00,160.28,160.38,160.28,160.38,300.0,156.939,157.0369,156.939,157.0369,300.0
2023-03-31 10:00:00,160.33,160.47,160.33,160.43,1179.0,156.988,157.1251,156.988,157.0859,1179.0
2023-03-31 10:05:00,160.38,160.41,160.15,160.28,3868.0,157.0369,157.0663,156.8117,156.939,3868.0
2023-03-31 10:10:00,160.33,160.44,160.28,160.41,1248.0,156.988,157.0957,156.939,157.0663,1248.0
2023-03-31 10:15:00,160.33,160.39,160.15,160.19,1519.0,156.988,157.0467,156.8117,156.8509,1519.0
2023-03-31 10:20:00,160.19,160.22,159.96,160.12,4137.0,156.8509,156.8803,156.6257,156.7824,4137.0
2023-03-31 10:25:00,160.16,160.16,159.73,159.73,7801.0,156.8215,156.8215,156.4005,156.4005,7801.0
2023-03-31 10:30:00,159.82,160.08,159.82,160.08,6514.0,156.4886,156.7432,156.4886,156.7432,6514.0
2023-03-31 10:35:00,159.99,160.04,159.67,159.75,5953.0,156.6551,156.704,156.3417,156.4201,5953.0
2023-03-31 10:40:00,159.76,159.92,159.73,159.75,9284.0,156.4299,156.5865,156.4005,156.4201,9284.0
2023-03-31 10:45:00,159.84,159.92,159.69,159.8,13730.0,156.5082,156.5865,156.3613,156.469,13730.0
2023-03-31 10:50:00,159.8,159.84,159.43,159.44,8207.0,156.469,156.5082,156.1067,156.1165,8207.0
2023-03-31 10:55:00,159.36,159.7,159.35,159.66,8193.0,156.0382,156.3711,156.0284,156.3319,8193.0
2023-03-31 11:00:00,159.63,159.83,159.43,159.8,16741.0,156.3026,156.4984,156.1067,156.469,16741.0
2023-03-31 11:05:00,159.82,160.12,159.71,159.8,8462.0,156.4886,156.7824,156.3809,156.469,8462.0
2023-03-31 11:10:00,159.88,159.9,159.73,159.79,5577.0,156.5474,156.5669,156.4005,156.4592,5577.0
2023-03-31 11:15:00,159.8,159.84,159.63,159.71,6724.0,156.469,156.5082,156.3026,156.3809,6724.0
2023-03-31 11:20:00,159.74,159.74,159.59,159.59,4553.0,156.4103,156.4103,156.2634,156.2634,4553.0
2023-03-31 11:25:00,159.6,159.68,159.58,159.64,9762.0,156.2732,156.3515,156.2536,156.3124,9762.0
2023-03-31 11:30:00,159.67,159.78,159.48,159.53,13058.0,156.3417,156.4494,156.1557,156.2047,13058.0
2023-03-31 11:35:00,159.52,159.63,159.48,159.48,5159.0,156.1949,156.3026,156.1557,156.1557,5159.0
2023-03-31 11:40:00,159.5,159.73,159.48,159.61,8748.0,156.1753,156.4005,156.1557,156.283,8748.0
2023-03-31 11:45:00,159.72,159.72,159.53,159.64,4808.0,156.3907,156.3907,156.2047,156.3124,4808.0
2023-03-31 11:50:00,159.66,159.75,159.55,159.6,3722.0,156.3319,156.4201,156.2242,156.2732,3722.0
2023-03-31 11:55:00,159.61,159.74,159.6,159.72,4261.0,156.283,156.4103,156.2732,156.3907,4261.0
2023-03-31 12:00:00,159.72,159.79,159.68,159.75,4402.0,156.3907,156.4592,156.3515,156.4201,4402.0
2023-03-31 12:05:00,159.75,159.9,159.67,159.67,3734.0,156.4201,156.5669,156.3417,156.3417,3734.0
2023-03-31 12:10:00,159.73,159.77,159.67,159.77,6371.0,156.4005,156.4397,156.3417,156.4397,6371.0
2023-03-31 12:15:00,159.72,159.74,159.66,159.7,3182.0,156.3907,156.4103,156.3319,156.3711,3182.0
2023-03-31 12:20:00,159.7,159.78,159.68,159.75,8455.0,156.3711,156.4494,156.3515,156.4201,8455.0
2023-03-31 12:25:00,159.77,159.78,159.7,159.72,4113.0,156.4397,156.4494,156.3711,156.3907,4113.0
2023-03-31 12:30:00,159.69,159.69,159.44,159.45,3610.0,156.3613,156.3613,156.1165,156.1263,3610.0
2023-03-31 12:35:00,159.46,159.52,159.45,159.45,3829.0,156.1361,156.1949,156.1263,156.1263,3829.0
2023-03-31 12:40:00,159.47,159.5,159.31,159.34,8260.0,156.1459,156.1753,155.9892,156.0186,8260.0
2023-03-31 12:45:00,159.32,159.41,159.25,159.29,19172.0,155.999,156.0872,155.9305,155.9697,19172.0
2023-03-31 12:50:00,159.34,159.63,159.34,159.5,8912.0,156.0186,156.3026,156.0186,156.1753,8912.0
2023-03-31 12:55:00,159.64,159.72,159.54,159.67,9468.0,156.3124,156.3907,156.2144,156.3417,9468.0
2023-03-31 13:00:00,159.72,159.73,159.45,159.47,1846.0,156.3907,156.4005,156.1263,156.1459,1846.0
2023-03-31 13:05:00,159.46,159.54,159.35,159.44,11325.0,156.1361,156.2144,156.0284,156.1165,11325.0
2023-03-31 13:10:00,159.44,159.44,159.41,159.41,1109.0,156.1165,156.1165,156.0872,156.0872,1109.0
2023-03-31 13:15:00,159.29,159.31,159.17,159.18,3841.0,155.9697,155.9892,155.8522,155.862,3841.0
2023-03-31 13:20:00,159.15,159.16,159.09,159.16,3778.0,155.8326,155.8424,155.7738,155.8424,3778.0
2023-03-31 13:25:00,159.16,159.4,159.13,159.31,13668.0,155.8424,156.0774,155.813,155.9892,13668.0
2023-03-31 13:30:00,159.22,159.23,159.18,159.21,1498.0,155.9011,155.9109,155.862,155.8913,1498.0
2023-03-31 13:35:00,159.23,159.37,159.2,159.37,13420.0,155.9109,156.048,155.8815,156.048,13420.0
2023-03-31 13:40:00,159.38,159.41,159.28,159.3,3674.0,156.0578,156.0872,155.9599,155.9794,3674.0
2023-03-31 13:45:00,159.3,159.44,159.22,159.38,9512.0,155.9794,156.1165,155.9011,156.0578,9512.0
2023-03-31 13:50:00,159.4,159.4,159.2,159.29,2263.0,156.0774,156.0774,155.8815,155.9697,2263.0
2023-03-31 13:55:00,159.32,159.5,159.27,159.46,7117.0,155.999,156.1753,155.9501,156.1361,7117.0
2023-03-31 14:00:00,159.46,159.55,159.32,159.35,4206.0,156.1361,156.2242,155.999,156.0284,4206.0
2023-03-31 14:05:00,159.37,159.45,159.32,159.35,7003.0,156.048,156.1263,155.999,156.0284,7003.0
2023-03-31 14:10:00,159.31,159.4,159.31,159.39,5192.0,155.9892,156.0774,155.9892,156.0676,5192.0
2023-03-31 14:15:00,159.39,159.5,159.35,159.47,11215.0,156.0676,156.1753,156.0284,156.1459,11215.0
2023-03-31 14:20:00,159.36,159.36,159.1,159.18,4141.0,156.0382,156.0382,155.7836,155.862,4141.0
2023-03-31 14:25:00,159.13,159.13,158.91,158.96,8326.0,155.813,155.813,155.5976,155.6465,8326.0
2023-03-31 14:30:00,158.99,159.28,158.98,159.28,7983.0,155.6759,155.9599,155.6661,155.9599,7983.0
2023-03-31 14:35:00,159.21,159.23,159.13,159.17,4016.0,155.8913,155.9109,155.813,155.8522,4016.0
2023-03-31 14:40:00,159.17,159.39,159.17,159.3,9401.0,155.8522,156.0676,155.8522,155.9794,9401.0
2023-03-31 14:45:00,159.29,159.5,159.29,159.49,4818.0,155.9697,156.1753,155.9697,156.1655,4818.0
2023-03-31 14:50:00,159.49,159.49,159.3,159.42,6690.0,156.1655,156.1655,155.9794,156.0969,6690.0
2023-03-31 14:55:00,159.44,159.49,159.3,159.47,7142.0,156.1165,156.1655,155.9794,156.1459,7142.0
2023-03-31 15:00:00,159.47,159.67,159.45,159.58,8831.0,156.1459,156.3417,156.1263,156.2536,8831.0
2023-03-31 15:05:00,159.57,159.58,159.48,159.56,3525.0,156.2438,156.2536,156.1557,156.234,3525.0
2023-03-31 15:10:00,159.55,159.6,159.4,159.6,10386.0,156.2242,156.2732,156.0774,156.2732,10386.0
2023-03-31 15:15:00,159.64,159.74,159.57,159.59,9644.0,156.3124,156.4103,156.2438,156.2634,9644.0
2023-03-31 15:20:00,159.58,159.8,159.51,159.8,7406.0,156.2536,156.469,156.1851,156.469,7406.0
2023-03-31 15:25:00,159.8,159.86,159.7,159.7,7532.0,156.469,156.5278,156.3711,156.3711,7532.0
2023-03-31 15:30:00,159.77,159.77,159.49,159.5,12941.0,156.4397,156.4397,156.1655,156.1753,12941.0
2023-03-31 15:35:00,159.51,159.62,159.31,159.41,11158.0,156.1851,156.2928,155.9892,156.0872,11158.0
2023-03-31 15:40:00,159.36,159.46,159.35,159.37,9740.0,156.0382,156.1361,156.0284,156.048,9740.0
2023-03-31 15:45:00,159.35,159.39,159.14,159.24,21849.0,156.0284,156.0676,155.8228,155.9207,21849.0
2023-03-31 15:50:00,159.3,159.65,159.25,159.63,34922.0,155.9794,156.3222,155.9305,156.3026,34922.0
2023-03-31 15:55:00,159.63,160.21,159.63,160.0,116285.0,156.3026,156.8705,156.3026,156.6649,116285.0
2023-04-03 09:30:00,161.0,161.46,160.5,160.51,11453.0,157.644,158.0944,157.1544,157.1642,11453.0
2023-04-03 09:35:00,161.35,161.36,160.8,161.36,1840.0,157.9867,157.9965,157.4482,157.9965,1840.0
2023-04-03 09:40:00,161.23,161.94,161.23,161.77,1657.0,157.8692,158.5644,157.8692,158.398,1657.0
2023-04-03 09:45:00,161.65,162.51,161.65,162.5,5595.0,158.2805,159.1225,158.2805,159.1127,5595.0
2023-04-03 09:50:00,162.33,162.55,162.2,162.45,3126.0,158.9463,159.1617,158.819,159.0638,3126.0
2023-04-03 09:55:00,162.54,162.73,162.33,162.33,1455.0,159.1519,159.338,158.9463,158.9463,1455.0
2023-04-03 10:00:00,162.44,162.74,162.24,162.56,2085.0,159.054,159.3477,158.8582,159.1715,2085.0
2023-04-03 10:05:00,162.39,162.76,162.33,162.68,2407.0,159.005,159.3673,158.9463,159.289,2407.0
2023-04-03 10:10:00,162.67,162.69,162.32,162.44,3436.0,159.2792,159.2988,158.9365,159.054,3436.0
2023-04-03 10:15:00,162.5,162.57,162.28,162.38,966.0,159.1127,159.1813,158.8973,158.9952,966.0
2023-04-03 10:20:00,162.32,162.32,162.16,162.25,900.0,158.9365,158.9365,158.7798,158.868,900.0
2023-04-03 10:25:00,162.14,162.14,162.09,162.09,328.0,158.7603,158.7603,158.7113,158.7113,328.0
2023-04-03 10:30:00,162.06,162.12,161.87,161.88,3087.0,158.6819,158.7407,158.4959,158.5057,3087.0
2023-04-03 10:35:00,161.78,161.92,161.67,161.83,4201.0,158.4078,158.5448,158.3,158.4567,4201.0
2023-04-03 10:40:00,161.91,162.19,161.91,162.18,5170.0,158.535,158.8092,158.535,158.7994,5170.0
2023-04-03 10:45:00,162.25,162.37,162.21,162.22,1304.0,158.868,158.9855,158.8288,158.8386,1304.0
2023-04-03 10:50:00,162.3,162.47,162.08,162.09,11870.0,158.9169,159.0834,158.7015,158.7113,11870.0
2023-04-03 10:55:00,162.08,162.36,162.06,162.36,7501.0,158.7015,158.9757,158.6819,158.9757,7501.0
2023-04-03 11:00:00,162.28,162.35,162.27,162.27,932.0,158.8973,158.9659,158.8875,158.8875,932.0
2023-04-03 11:05:00,162.11,162.11,161.98,161.98,600.0,158.7309,158.7309,158.6036,158.6036,600.0
2023-04-03 11:10:00,162.04,162.08,161.91,161.91,1717.0,158.6623,158.7015,158.535,158.535,1717.0
2023-04-03 11:15:00,161.87,162.07,161.81,161.95,1274.0,158.4959,158.6917,158.4371,158.5742,1274.0
2023-04-03 11:20:00,161.96,162.01,161.88,161.95,1000.0,158.584,158.633,158.5057,158.5742,1000.0
2023-04-03 11:25:00,162.01,162.18,162.01,162.18,1686.0,158.633,158.7994,158.633,158.7994,1686.0
2023-04-03 11:30:00,162.18,162.32,162.16,162.31,2454.0,158.7994,158.9365,158.7798,158.9267,2454.0
2023-04-03 11:35:00,162.22,162.59,162.22,162.59,709.0,158.8386,159.2009,158.8386,159.2009,709.0
2023-04-03 11:40:00,162.62,162.8,162.54,162.8,1426.0,159.2302,159.4065,159.1519,159.4065,1426.0
2023-04-03 11:45:00,162.79,162.82,162.75,162.75,300.0,159.3967,159.4261,159.3575,159.3575,300.0
2023-04-03 11:50:00,162.72,162.72,162.48,162.7,2521.0,159.3282,159.3282,159.0932,159.3086,2521.0
2023-04-03 11:55:00,162.71,162.8,162.59,162.8,5106.0,159.3184,159.4065,159.2009,159.4065,5106.0
2023-04-03 12:00:00,162.75,162.9,162.72,162.83,2763.0,159.3575,159.5044,159.3282,159.4359,2763.0
2023-04-03 12:05:00,162.83,163.06,162.8,162.9,5552.0,159.4359,159.6611,159.4065,159.5044,5552.0
2023-04-03 12:10:00,162.9,162.91,162.8,162.82,1585.0,159.5044,159.5142,159.4065,159.4261,1585.0
2023-04-03 12:15:00,162.77,162.8,162.73,162.79,1323.0,159.3771,159.4065,159.338,159.3967,1323.0
2023-04-03 12:20:00,162.71,162.88,162.7,162.74,2021.0,159.3184,159.4848,159.3086,159.3477,2021.0
2023-04-03 12:25:00,162.76,162.83,162.71,162.78,2052.0,159.3673,159.4359,159.3184,159.3869,2052.0
2023-04-03 12:30:00,162.76,162.76,162.34,162.34,2923.0,159.3673,159.3673,158.9561,158.9561,2923.0
2023-04-03 12:35:00,162.32,162.48,162.32,162.46,3211.0,158.9365,159.0932,158.9365,159.0736,3211.0
2023-04-03 12:40:00,162.5,162.59,162.5,162.56,3351.0,159.1127,159.2009,159.1127,159.1715,3351.0
2023-04-03 12:45:00,162.6,162.65,162.54,162.61,1159.0,159.2107,159.2596,159.1519,159.2205,1159.0
2023-04-03 12:50:00,162.68,162.68,162.65,162.65,343.0,159.289,159.289,159.2596,159.2596,343.0
2023-04-03 12:55:00,162.6,162.65,162.6,162.65,200.0,159.2107,159.2596,159.2107,159.2596,200.0
2023-04-03 13:00:00,162.6,162.8,162.6,162.8,1563.0,159.2107,159.4065,159.2107,159.4065,1563.0
2023-04-03 13:05:00,162.73,162.82,162.72,162.82,1875.0,159.338,159.4261,159.3282,159.4261,1875.0
2023-04-03 13:10:00,162.96,163.06,162.86,162.95,7660.0,159.5632,159.6611,159.4652,159.5534,7660.0
2023-04-03 13:15:00,162.98,163.22,162.98,163.21,4850.0,159.5827,159.8177,159.5827,159.8079,4850.0
2023-04-03 13:20:00,163.22,163.22,162.9,162.96,1014.0,159.8177,159.8177,159.5044,159.5632,1014.0
2023-04-03 13:25:00,162.99,163.08,162.94,162.94,1972.0,159.5925,159.6807,159.5436,159.5436,1972.0
2023-04-03 13:30:00,162.91,162.97,162.88,162.88,1551.0,159.5142,159.5729,159.4848,159.4848,1551.0
2023-04-03 13:35:00,162.79,162.83,162.66,162.68,1729.0,159.3967,159.4359,159.2694,159.289,1729.0
2023-04-03 13:40:00,162.58,162.64,162.54,162.64,1212.0,159.1911,159.2498,159.1519,159.2498,1212.0
2023-04-03 13:45:00,162.58,162.61,162.45,162.55,1207.0,159.1911,159.2205,159.0638,159.1617,1207.0
2023-04-03 13:50:00,162.58,162.64,162.39,162.47,3913.0,159.1911,159.2498,159.005,159.0834,3913.0
2023-04-03 13:55:00,162.42,162.59,162.39,162.51,13089.0,159.0344,159.2009,159.005,159.1225,13089.0
2023-04-03 14:00:00,162.58,162.67,162.55,162.67,14080.0,159.1911,159.2792,159.1617,159.2792,14080.0
2023-04-03 14:05:00,162.75,162.84,162.73,162.84,11419.0,159.3575,159.4457,159.338,159.4457,11419.0
2023-04-03 14:10:00,162.86,162.89,162.74,162.8,3662.0,159.4652,159.4946,159.3477,159.4065,3662.0
2023-04-03 14:15:00,162.75,162.82,162.57,162.71,2862.0,159.3575,159.4261,159.1813,159.3184,2862.0
2023-04-03 14:20:00,162.69,162.69,162.39,162.65,7305.0,159.2988,159.2988,159.005,159.2596,7305.0
2023-04-03 14:25:00,162.66,162.67,162.52,162.59,3877.0,159.2694,159.2792,159.1323,159.2009,3877.0
2023-04-03 14:30:00,162.56,162.77,162.56,162.76,3550.0,159.1715,159.3771,159.1715,159.3673,3550.0
2023-04-03 14:35:00,162.8,163.05,162.8,162.89,13349.0,159.4065,159.6513,159.4065,159.4946,13349.0
2023-04-03 14:40:00,162.91,162.93,162.86,162.89,2586.0,159.5142,159.5338,159.4652,159.4946,2586.0
2023-04-03 14:45:00,162.94,163.0,162.93,163.0,2244.0,159.5436,159.6023,159.5338,159.6023,2244.0
2023-04-03 14:50:00,162.95,162.98,162.76,162.97,9117.0,159.5534,159.5827,159.3673,159.5729,9117.0
2023-04-03 14:55:00,162.96,163.04,162.93,162.93,4600.0,159.5632,159.6415,159.5338,159.5338,4600.0
2023-04-03 15:00:00,162.94,163.03,162.89,162.91,6171.0,159.5436,159.6317,159.4946,159.5142,6171.0
2023-04-03 15:05:00,162.91,162.91,162.77,162.83,3354.0,159.5142,159.5142,159.3771,159.4359,3354.0
2023-04-03 15:10:00,162.86,163.01,162.8,162.93,10568.0,159.4652,159.6121,159.4065,159.5338,10568.0
2023-04-03 15:15:00,162.93,162.93,162.7,162.73,4215.0,159.5338,159.5338,159.3086,159.338,4215.0
2023-04-03 15:20:00,162.74,162.82,162.64,162.81,6208.0,159.3477,159.4261,159.2498,159.4163,6208.0
2023-04-03 15:25:00,162.83,162.93,162.79,162.79,6800.0,159.4359,159.5338,159.3967,159.3967,6800.0
2023-04-03 15:30:00,162.78,162.84,162.72,162.73,4465.0,159.3869,159.4457,159.3282,159.338,4465.0
2023-04-03 15:35:00,162.72,162.83,162.71,162.73,6364.0,159.3282,159.4359,159.3184,159.338,6364.0
2023-04-03 15:40:00,162.68,162.79,162.62,162.78,9128.0,159.289,159.3967,159.2302,159.3869,9128.0
2023-04-03 15:45:00,162.79,162.8,162.62,162.7,9466.0,159.3967,159.4065,159.2302,159.3086,9466.0
2023-04-03 15:50:00,162.74,162.76,162.15,162.21,19850.0,159.3477,159.3673,158.77,158.8288,19850.0
2023-04-03 15:55:00,162.23,162.42,162.15,162.33,44536.0,158.8484,159.0344,158.77,158.9463,44536.0
2023-04-04 09:30:00,162.1,162.1,161.13,161.7,9753.0,158.7211,158.7211,157.7713,158.3294,9753.0
2023-04-04 09:35:00,161.72,161.72,161.19,161.48,880.0,158.349,158.349,157.8301,158.114,880.0
2023-04-04 09:40:00,161.59,161.85,161.38,161.81,4824.0,158.2217,158.4763,158.0161,158.4371,4824.0
2023-04-04 09:45:00,161.95,162.09,161.4,161.52,3634.0,158.5742,158.7113,158.0357,158.1532,3634.0
2023-04-04 09:50:00,161.62,161.68,161.31,161.38,2071.0,158.2511,158.3098,157.9476,158.0161,2071.0
2023-04-04 09:55:00,161.4,161.4,161.11,161.23,1368.0,158.0357,158.0357,157.7517,157.8692,1368.0
2023-04-04 10:00:00,161.27,161.44,161.16,161.3,10189.0,157.9084,158.0748,157.8007,157.9378,10189.0
2023-04-04 10:05:00,161.22,161.23,161.02,161.23,2957.0,157.8594,157.8692,157.6636,157.8692,2957.0
2023-04-04 10:10:00,161.25,161.47,161.15,161.25,2222.0,157.8888,158.1042,157.7909,157.8888,2222.0
2023-04-04 10:15:00,161.25,161.4,161.25,161.31,2700.0,157.8888,158.0357,157.8888,157.9476,2700.0
2023-04-04 10:20:00,161.32,161.74,161.32,161.74,2996.0,157.9573,158.3686,157.9573,158.3686,2996.0
2023-04-04 10:25:00,161.71,161.83,161.3,161.44,4801.0,158.3392,158.4567,157.9378,158.0748,4801.0
2023-04-04 10:30:00,161.44,161.79,161.39,161.79,5337.0,158.0748,158.4175,158.0259,158.4175,5337.0
2023-04-04 10:35:00,161.83,161.84,161.45,161.61,8688.0,158.4567,158.4665,158.0846,158.2413,8688.0
2023-04-04 10:40:00,161.75,161.76,161.41,161.55,3842.0,158.3784,158.3882,158.0455,158.1825,3842.0
2023-04-04 10:45:00,161.48,161.81,161.48,161.72,2800.0,158.114,158.4371,158.114,158.349,2800.0
2023-04-04 10:50:00,161.78,161.84,161.68,161.79,3507.0,158.4078,158.4665,158.3098,158.4175,3507.0
2023-04-04 10:55:00,161.84,162.1,161.82,161.99,3059.0,158.4665,158.7211,158.4469,158.6134,3059.0
2023-04-04 11:00:00,162.03,162.1,161.94,162.02,3893.0,158.6525,158.7211,158.5644,158.6428,3893.0
2023-04-04 11:05:00,162.16,162.16,161.95,161.98,4082.0,158.7798,158.7798,158.5742,158.6036,4082.0
2023-04-04 11:10:00,161.98,162.07,161.89,161.92,3990.0,158.6036,158.6917,158.5155,158.5448,3990.0
2023-04-04 11:15:00,161.88,161.96,161.59,161.96,2604.0,158.5057,158.584,158.2217,158.584,2604.0
2023-04-04 11:20:00,161.92,161.96,161.91,161.96,703.0,158.5448,158.584,158.535,158.584,703.0
2023-04-04 11:25:00,162.1,162.22,161.91,162.0,5622.0,158.7211,158.8386,158.535,158.6232,5622.0
2023-04-04 11:30:00,162.04,162.14,162.04,162.06,3680.0,158.6623,158.7603,158.6623,158.6819,3680.0
2023-04-04 11:35:00,162.09,162.35,162.09,162.22,2731.0,158.7113,158.9659,158.7113,158.8386,2731.0
2023-04-04 11:40:00,162.22,162.36,162.16,162.35,2454.0,158.8386,158.9757,158.7798,158.9659,2454.0
2023-04-04 11:45:00,162.41,162.53,162.4,162.47,3090.0,159.0246,159.1421,159.0148,159.0834,3090.0
2023-04-04 11:50:00,162.41,162.41,162.19,162.19,6307.0,159.0246,159.0246,158.8092,158.8092,6307.0
2023-04-04 11:55:00,162.14,162.28,161.84,161.84,5554.0,158.7603,158.8973,158.4665,158.4665,5554.0
2023-04-04 12:00:00,161.97,161.97,161.84,161.89,2125.0,158.5938,158.5938,158.4665,158.5155,2125.0
2023-04-04 12:05:00,162.0,162.16,161.92,162.16,3126.0,158.6232,158.7798,158.5448,158.7798,3126.0
2023-04-04 12:10:00,162.11,162.14,161.89,161.93,1808.0,158.7309,158.7603,158.5155,158.5546,1808.0
2023-04-04 12:15:00,161.97,162.02,161.73,161.75,2701.0,158.5938,158.6428,158.3588,158.3784,2701.0
2023-04-04 12:20:00,161.79,161.98,161.79,161.98,2272.0,158.4175,158.6036,158.4175,158.6036,2272.0
2023-04-04 12:25:00,162.08,162.13,162.08,162.11,972.0,158.7015,158.7505,158.7015,158.7309,972.0
2023-04-04 12:30:00,162.23,162.25,162.15,162.19,2818.0,158.8484,158.868,158.77,158.8092,2818.0
2023-04-04 12:35:00,162.11,162.11,161.99,162.07,1814.0,158.7309,158.7309,158.6134,158.6917,1814.0
2023-04-04 12:40:00,162.08,162.18,162.08,162.18,2988.0,158.7015,158.7994,158.7015,158.7994,2988.0
2023-04-04 12:45:00,162.22,162.33,162.15,162.33,2408.0,158.8386,158.9463,158.77,158.9463,2408.0
2023-04-04 12:50:00,162.37,162.37,162.26,162.27,2111.0,158.9855,158.9855,158.8777,158.8875,2111.0
2023-04-04 12:55:00,162.37,162.42,162.3,162.35,3017.0,158.9855,159.0344,158.9169,158.9659,3017.0
2023-04-04 13:00:00,162.39,162.53,162.39,162.53,1801.0,159.005,159.1421,159.005,159.1421,1801.0
2023-04-04 13:05:00,162.53,162.64,162.53,162.62,3534.0,159.1421,159.2498,159.1421,159.2302,3534.0
2023-04-04 13:10:00,162.6,162.67,162.56,162.67,900.0,159.2107,159.2792,159.1715,159.2792,900.0
2023-04-04 13:15:00,162.63,162.67,162.58,162.58,3537.0,159.24,159.2792,159.1911,159.1911,3537.0
2023-04-04 13:20:00,162.56,162.6,162.55,162.6,1331.0,159.1715,159.2107,159.1617,159.2107,1331.0
2023-04-04 13:25:00,162.62,162.7,162.56,162.7,3814.0,159.2302,159.3086,159.1715,159.3086,3814.0
2023-04-04 13:30:00,162.65,162.67,162.51,162.59,4508.0,159.2596,159.2792,159.1225,159.2009,4508.0
2023-04-04 13:35:00,162.62,162.68,162.59,162.59,1402.0,159.2302,159.289,159.2009,159.2009,1402.0
2023-04-04 13:40:00,162.62,162.66,162.42,162.43,4447.0,159.2302,159.2694,159.0344,159.0442,4447.0
2023-04-04 13:45:00,162.43,162.43,162.27,162.33,1399.0,159.0442,159.0442,158.8875,158.9463,1399.0
2023-04-04 13:50:00,162.32,162.32,162.06,162.07,5249.0,158.9365,158.9365,158.6819,158.6917,5249.0
2023-04-04 13:55:00,162.18,162.25,162.11,162.11,3010.0,158.7994,158.868,158.7309,158.7309,3010.0
2023-04-04 14:00:00,162.11,162.11,161.85,161.94,3900.0,158.7309,158.7309,158.4763,158.5644,3900.0
2023-04-04 14:05:00,161.92,162.05,161.91,161.99,4034.0,158.5448,158.6721,158.535,158.6134,4034.0
2023-04-04 14:10:00,162.04,162.24,161.98,162.17,2551.0,158.6623,158.8582,158.6036,158.7896,2551.0
2023-04-04 14:15:00,162.21,162.21,162.05,162.09,2127.0,158.8288,158.8288,158.6721,158.7113,2127.0
2023-04-04 14:20:00,162.05,162.09,161.95,162.03,3875.0,158.6721,158.7113,158.5742,158.6525,3875.0
2023-04-04 14:25:00,162.11,162.2,162.0,162.0,5112.0,158.7309,158.819,158.6232,158.6232,5112.0
2023-04-04 14:30:00,161.94,161.94,161.81,161.86,5967.0,158.5644,158.5644,158.4371,158.4861,5967.0
2023-04-04 14:35:00,161.83,162.13,161.83,162.05,4053.0,158.4567,158.7505,158.4567,158.6721,4053.0
2023-04-04 14:40:00,162.06,162.21,162.02,162.19,5814.0,158.6819,158.8288,158.6428,158.8092,5814.0
2023-04-04 14:45:00,162.16,162.17,162.08,162.12,8073.0,158.7798,158.7896,158.7015,158.7407,8073.0
2023-04-04 14:50:00,162.17,162.2,162.11,162.16,5916.0,158.7896,158.819,158.7309,158.7798,5916.0
2023-04-04 14:55:00,162.16,162.29,162.16,162.23,7486.0,158.7798,158.9071,158.7798,158.8484,7486.0
2023-04-04 15:00:00,162.22,162.54,162.21,162.5,14516.0,158.8386,159.1519,158.8288,159.1127,14516.0
2023-04-04 15:05:00,162.47,162.54,162.42,162.52,2535.0,159.0834,159.1519,159.0344,159.1323,2535.0
2023-04-04 15:10:00,162.57,162.61,162.49,162.56,6484.0,159.1813,159.2205,159.103,159.1715,6484.0
2023-04-04 15:15:00,162.56,162.69,162.55,162.67,6120.0,159.1715,159.2988,159.1617,159.2792,6120.0
2023-04-04 15:20:00,162.69,162.69,162.57,162.69,6481.0,159.2988,159.2988,159.1813,159.2988,6481.0
2023-04-04 15:25:00,162.68,162.68,162.58,162.61,7644.0,159.289,159.289,159.1911,159.2205,7644.0
2023-04-04 15:30:00,162.61,162.62,162.4,162.47,8754.0,159.2205,159.2302,159.0148,159.0834,8754.0
2023-04-04 15:35:00,162.48,162.65,162.48,162.62,7101.0,159.0932,159.2596,159.0932,159.2302,7101.0
2023-04-04 15:40:00,162.62,162.83,162.59,162.77,13656.0,159.2302,159.4359,159.2009,159.3771,13656.0
2023-04-04 15:45:00,162.77,162.98,162.74,162.94,18394.0,159.3771,159.5827,159.3477,159.5436,18394.0
2023-04-04 15:50:00,162.99,163.12,162.97,163.02,35718.0,159.5925,159.7198,159.5729,159.6219,35718.0
2023-04-04 15:55:00,163.02,163.11,162.88,162.99,54387.0,159.6219,159.71,159.4848,159.5925,54387.0
2023-04-05 09:30:00,163.97,164.98,163.65,164.95,33624.0,160.5521,161.5411,160.2388,161.5117,33624.0
2023-04-05 09:35:00,164.71,164.98,164.51,164.52,8059.0,161.2767,161.5411,161.0808,161.0906,8059.0
2023-04-05 09:40:00,164.51,164.74,164.23,164.65,8018.0,161.0808,161.3061,160.8067,161.2179,8018.0
2023-04-05 09:45:00,164.51,165.5,164.51,165.37,9338.0,161.0808,162.0502,161.0808,161.9229,9338.0
2023-04-05 09:50:00,165.25,165.47,165.11,165.34,3797.0,161.8054,162.0208,161.6683,161.8935,3797.0
2023-04-05 09:55:00,165.34,165.64,165.14,165.5,8742.0,161.8935,162.1873,161.6977,162.0502,8742.0
2023-04-05 10:00:00,165.36,165.51,165.06,165.49,5088.0,161.9131,162.06,161.6194,162.0404,5088.0
2023-04-05 10:05:00,165.53,165.74,165.45,165.5,3771.0,162.0796,162.2852,162.0013,162.0502,3771.0
2023-04-05 10:10:00,165.6,165.65,165.34,165.6,10407.0,162.1481,162.1971,161.8935,162.1481,10407.0
2023-04-05 10:15:00,165.53,165.83,165.42,165.82,22771.0,162.0796,162.3733,161.9719,162.3635,22771.0
2023-04-05 10:20:00,165.69,165.99,165.69,165.92,10890.0,162.2363,162.53,162.2363,162.4615,10890.0
2023-04-05 10:25:00,165.87,166.11,165.82,165.88,15562.0,162.4125,162.6475,162.3635,162.4223,15562.0
2023-04-05 10:30:00,165.91,165.97,165.63,165.92,19733.0,162.4517,162.5104,162.1775,162.4615,19733.0
2023-04-05 10:35:00,165.99,166.17,165.88,166.11,4988.0,162.53,162.7062,162.4223,162.6475,4988.0
2023-04-05 10:40:00,166.16,166.42,166.09,166.16,20812.0,162.6965,162.951,162.6279,162.6965,20812.0
2023-04-05 10:45:00,166.23,166.65,166.21,166.61,21650.0,162.765,163.1762,162.7454,163.1371,21650.0
2023-04-05 10:50:00,166.61,166.76,166.49,166.75,22695.0,163.1371,163.2839,163.0196,163.2742,22695.0
2023-04-05 10:55:00,166.82,166.96,166.77,166.83,14205.0,163.3427,163.4798,163.2937,163.3525,14205.0
2023-04-05 11:00:00,166.76,167.2,166.61,167.14,24886.0,163.2839,163.7148,163.1371,163.656,24886.0
2023-04-05 11:05:00,167.24,167.24,167.08,167.13,7826.0,163.7539,163.7539,163.5973,163.6462,7826.0
2023-04-05 11:10:00,167.14,167.24,167.0,167.17,4508.0,163.656,163.7539,163.5189,163.6854,4508.0
2023-04-05 11:15:00,167.22,167.24,167.09,167.13,3965.0,163.7344,163.7539,163.6071,163.6462,3965.0
2023-04-05 11:20:00,167.13,167.19,166.97,166.97,9804.0,163.6462,163.705,163.4896,163.4896,9804.0
2023-04-05 11:25:00,166.97,167.18,166.68,166.75,41030.0,163.4896,163.6952,163.2056,163.2742,41030.0
2023-04-05 11:30:00,166.86,167.34,166.86,167.34,7063.0,163.3819,163.8519,163.3819,163.8519,7063.0
2023-04-05 11:35:00,167.3,167.51,167.3,167.33,2997.0,163.8127,164.0183,163.8127,163.8421,2997.0
2023-04-05 11:40:00,167.26,167.35,167.14,167.18,3641.0,163.7735,163.8616,163.656,163.6952,3641.0
2023-04-05 11:45:00,167.18,167.25,166.87,166.87,4221.0,163.6952,163.7637,163.3917,163.3917,4221.0
2023-04-05 11:50:00,166.92,166.92,166.76,166.88,2303.0,163.4406,163.4406,163.2839,163.4014,2303.0
2023-04-05 11:55:00,166.88,166.92,166.81,166.92,2089.0,163.4014,163.4406,163.3329,163.4406,2089.0
2023-04-05 12:00:00,166.95,166.97,166.84,166.89,1000.0,163.47,163.4896,163.3623,163.4112,1000.0
2023-04-05 12:05:00,166.85,167.07,166.85,167.07,2433.0,163.3721,163.5875,163.3721,163.5875,2433.0
2023-04-05 12:10:00,167.05,167.05,166.93,167.0,1315.0,163.5679,163.5679,163.4504,163.5189,1315.0
2023-04-05 12:15:00,167.06,167.18,167.0,167.1,3531.0,163.5777,163.6952,163.5189,163.6169,3531.0
2023-04-05 12:20:00,167.14,167.18,167.09,167.1,1600.0,163.656,163.6952,163.6071,163.6169,1600.0
2023-04-05 12:25:00,167.14,167.21,166.94,166.94,5247.0,163.656,163.7246,163.4602,163.4602,5247.0
2023-04-05 12:30:00,166.97,167.02,166.94,167.01,2350.0,163.4896,163.5385,163.4602,163.5287,2350.0
2023-04-05 12:35:00,167.04,167.18,167.04,167.14,3628.0,163.5581,163.6952,163.5581,163.656,3628.0
2023-04-05 12:40:00,167.18,167.24,167.14,167.15,1421.0,163.6952,163.7539,163.656,163.6658,1421.0
2023-04-05 12:45:00,167.08,167.08,166.8,166.96,7698.0,163.5973,163.5973,163.3231,163.4798,7698.0
2023-04-05 12:50:00,166.99,167.15,166.91,167.14,3200.0,163.5092,163.6658,163.4308,163.656,3200.0
2023-04-05 12:55:00,167.15,167.29,167.11,167.25,3183.0,163.6658,163.8029,163.6267,163.7637,3183.0
2023-04-05 13:00:00,167.24,167.45,167.22,167.42,2541.0,163.7539,163.9596,163.7344,163.9302,2541.0
2023-04-05 13:05:00,167.5,167.56,167.39,167.39,3474.0,164.0085,164.0673,163.9008,163.9008,3474.0
2023-04-05 13:10:00,167.49,167.63,167.49,167.56,2141.0,163.9987,164.1358,163.9987,164.0673,2141.0
2023-04-05 13:15:00,167.53,167.54,167.45,167.48,3402.0,164.0379,164.0477,163.9596,163.9889,3402.0
2023-04-05 13:20:00,167.48,167.56,167.42,167.56,4198.0,163.9889,164.0673,163.9302,164.0673,4198.0
2023-04-05 13:25:00,167.56,167.57,167.43,167.57,1818.0,164.0673,164.0771,163.94,164.0771,1818.0
2023-04-05 13:30:00,167.57,167.61,167.5,167.52,2928.0,164.0771,164.1162,164.0085,164.0281,2928.0
2023-04-05 13:35:00,167.42,167.42,167.25,167.27,4000.0,163.9302,163.9302,163.7637,163.7833,4000.0
2023-04-05 13:40:00,167.19,167.23,166.89,167.0,5933.0,163.705,163.7442,163.4112,163.5189,5933.0
2023-04-05 13:45:00,167.0,167.12,166.92,167.08,5403.0,163.5189,163.6364,163.4406,163.5973,5403.0
2023-04-05 13:50:00,167.1,167.12,167.03,167.09,6629.0,163.6169,163.6364,163.5483,163.6071,6629.0
2023-04-05 13:55:00,167.09,167.19,167.08,167.09,9119.0,163.6071,163.705,163.5973,163.6071,9119.0
2023-04-05 14:00:00,167.05,167.12,166.96,166.99,8013.0,163.5679,163.6364,163.4798,163.5092,8013.0
2023-04-05 14:05:00,166.98,166.98,166.78,166.84,7115.0,163.4994,163.4994,163.3035,163.3623,7115.0
2023-04-05 14:10:00,166.81,166.94,166.72,166.94,3317.0,163.3329,163.4602,163.2448,163.4602,3317.0
2023-04-05 14:15:00,166.94,166.96,166.84,166.92,3315.0,163.4602,163.4798,163.3623,163.4406,3315.0
2023-04-05 14:20:00,166.94,167.05,166.88,167.03,17271.0,163.4602,163.5679,163.4014,163.5483,17271.0
2023-04-05 14:25:00,167.08,167.26,167.02,167.18,18240.0,163.5973,163.7735,163.5385,163.6952,18240.0
2023-04-05 14:30:00,167.18,167.38,167.18,167.36,9049.0,163.6952,163.891,163.6952,163.8714,9049.0
2023-04-05 14:35:00,167.34,167.53,167.34,167.52,2582.0,163.8519,164.0379,163.8519,164.0281,2582.0
2023-04-05 14:40:00,167.54,167.54,167.43,167.47,4134.0,164.0477,164.0477,163.94,163.9791,4134.0
2023-04-05 14:45:00,167.47,167.48,167.24,167.27,4599.0,163.9791,163.9889,163.7539,163.7833,4599.0
2023-04-05 14:50:00,167.25,167.26,167.1,167.1,5340.0,163.7637,163.7735,163.6169,163.6169,5340.0
2023-04-05 14:55:00,167.1,167.37,167.08,167.31,10384.0,163.6169,163.8812,163.5973,163.8225,10384.0
2023-04-05 15:00:00,167.29,167.38,167.26,167.38,7150.0,163.8029,163.891,163.7735,163.891,7150.0
2023-04-05 15:05:00,167.39,167.39,167.19,167.31,6541.0,163.9008,163.9008,163.705,163.8225,6541.0
2023-04-05 15:10:00,167.31,167.5,167.27,167.49,4832.0,163.8225,164.0085,163.7833,163.9987,4832.0
2023-04-05 15:15:00,167.53,167.75,167.48,167.75,9275.0,164.0379,164.2533,163.9889,164.2533,9275.0
2023-04-05 15:20:00,167.72,167.79,167.63,167.77,5028.0,164.2239,164.2925,164.1358,164.2729,5028.0
2023-04-05 15:25:00,167.8,167.93,167.7,167.84,16996.0,164.3023,164.4296,164.2044,164.3414,16996.0
2023-04-05 15:30:00,167.82,167.82,167.52,167.55,10605.0,164.3219,164.3219,164.0281,164.0575,10605.0
2023-04-05 15:35:00,167.54,167.7,167.4,167.65,17604.0,164.0477,164.2044,163.9106,164.1554,17604.0
2023-04-05 15:40:00,167.63,167.63,167.25,167.44,21639.0,164.1358,164.1358,163.7637,163.9498,21639.0
2023-04-05 15:45:00,167.4,167.45,167.25,167.45,16080.0,163.9106,163.9596,163.7637,163.9596,16080.0
2023-04-05 15:50:00,167.52,167.68,167.43,167.49,27157.0,164.0281,164.1848,163.94,163.9987,27157.0
2023-04-05 15:55:00,167.5,167.53,167.32,167.35,39195.0,164.0085,164.0379,163.8323,163.8616,39195.0
2023-04-06 09:30:00,168.0,168.49,167.75,168.49,11398.0,164.4981,164.9779,164.2533,164.9779,11398.0
2023-04-06 09:35:00,168.67,168.82,168.15,168.42,1574.0,165.1541,165.301,164.645,164.9093,1574.0
2023-04-06 09:40:00,168.13,168.41,167.91,167.91,7702.0,164.6254,164.8996,164.41,164.41,7702.0
2023-04-06 09:45:00,167.91,168.15,167.9,167.97,8207.0,164.41,164.645,164.4002,164.4687,8207.0
2023-04-06 09:50:00,167.86,167.86,167.35,167.36,536.0,164.361,164.361,163.8616,163.8714,536.0
2023-04-06 09:55:00,167.36,167.44,167.06,167.1,2174.0,163.8714,163.9498,163.5777,163.6169,2174.0
2023-04-06 10:00:00,167.13,167.13,166.46,166.46,4039.0,163.6462,163.6462,162.9902,162.9902,4039.0
2023-04-06 10:05:00,166.43,166.49,166.1,166.49,3881.0,162.9608,163.0196,162.6377,163.0196,3881.0
2023-04-06 10:10:00,166.5,166.68,166.48,166.68,1200.0,163.0294,163.2056,163.0098,163.2056,1200.0
2023-04-06 10:15:00,166.56,167.03,166.52,167.03,2591.0,163.0881,163.5483,163.049,163.5483,2591.0
2023-04-06 10:20:00,167.14,167.27,167.07,167.18,3630.0,163.656,163.7833,163.5875,163.6952,3630.0
2023-04-06 10:25:00,167.19,167.24,166.94,166.99,1934.0,163.705,163.7539,163.4602,163.5092,1934.0
2023-04-06 10:30:00,166.94,167.09,166.92,166.98,1551.0,163.4602,163.6071,163.4406,163.4994,1551.0
2023-04-06 10:35:00,167.01,167.03,166.86,167.02,1738.0,163.5287,163.5483,163.3819,163.5385,1738.0
2023-04-06 10:40:00,167.0,167.02,166.77,166.97,1206.0,163.5189,163.5385,163.2937,163.4896,1206.0
2023-04-06 10:45:00,166.76,166.87,166.62,166.78,1700.0,163.2839,163.3917,163.1469,163.3035,1700.0
2023-04-06 10:50:00,166.82,166.82,166.68,166.71,1727.0,163.3427,163.3427,163.2056,163.235,1727.0
2023-04-06 10:55:00,166.71,166.84,166.61,166.84,5277.0,163.235,163.3623,163.1371,163.3623,5277.0
2023-04-06 11:00:00,166.78,166.88,166.72,166.81,2036.0,163.3035,163.4014,163.2448,163.3329,2036.0
2023-04-06 11:05:00,166.74,166.78,166.72,166.77,1101.0,163.2644,163.3035,163.2448,163.2937,1101.0
2023-04-06 11:10:00,166.73,166.73,166.58,166.59,2006.0,163.2546,163.2546,163.1077,163.1175,2006.0
2023-04-06 11:15:00,166.63,166.64,166.43,166.43,2056.0,163.1567,163.1664,162.9608,162.9608,2056.0
2023-04-06 11:20:00,166.4,166.51,166.32,166.37,3120.0,162.9315,163.0392,162.8531,162.9021,3120.0
2023-04-06 11:25:00,166.44,166.79,166.39,166.79,4442.0,162.9706,163.3133,162.9217,163.3133,4442.0
2023-04-06 11:30:00,166.78,166.9,166.78,166.9,1059.0,163.3035,163.421,163.3035,163.421,1059.0
2023-04-06 11:35:00,166.81,166.84,166.72,166.72,1477.0,163.3329,163.3623,163.2448,163.2448,1477.0
2023-04-06 11:40:00,166.7,166.85,166.68,166.85,7924.0,163.2252,163.3721,163.2056,163.3721,7924.0
2023-04-06 11:45:00,166.86,166.98,166.86,166.9,940.0,163.3819,163.4994,163.3819,163.421,940.0
2023-04-06 11:50:00,166.86,167.01,166.84,166.99,1227.0,163.3819,163.5287,163.3623,163.5092,1227.0
2023-04-06 11:55:00,167.01,167.17,167.01,167.17,2567.0,163.5287,163.6854,163.5287,163.6854,2567.0
2023-04-06 12:00:00,167.1,167.14,166.95,167.08,5540.0,163.6169,163.656,163.47,163.5973,5540.0
2023-04-06 12:05:00,167.16,167.16,166.95,166.95,1275.0,163.6756,163.6756,163.47,163.47,1275.0
2023-04-06 12:10:00,166.93,167.0,166.9,166.95,7221.0,163.4504,163.5189,163.421,163.47,7221.0
2023-04-06 12:15:00,167.0,167.11,166.98,167.01,6568.0,163.5189,163.6267,163.4994,163.5287,6568.0
2023-04-06 12:20:00,167.05,167.06,166.92,167.01,5534.0,163.5679,163.5777,163.4406,163.5287,5534.0
2023-04-06 12:25:00,166.97,167.07,166.96,167.02,6343.0,163.4896,163.5875,163.4798,163.5385,6343.0
2023-04-06 12:30:00,167.02,167.13,167.02,167.12,1125.0,163.5385,163.6462,163.5385,163.6364,1125.0
2023-04-06 12:35:00,167.07,167.18,167.06,167.11,2250.0,163.5875,163.6952,163.5777,163.6267,2250.0
2023-04-06 12:40:00,167.1,167.15,167.06,167.08,3334.0,163.6169,163.6658,163.5777,163.5973,3334.0
2023-04-06 12:45:00,167.07,167.1,166.98,167.07,5244.0,163.5875,163.6169,163.4994,163.5875,5244.0
2023-04-06 12:50:00,167.05,167.18,167.04,167.12,4314.0,163.5679,163.6952,163.5581,163.6364,4314.0
2023-04-06 12:55:00,167.13,167.21,167.07,167.17,6064.0,163.6462,163.7246,163.5875,163.6854,6064.0
2023-04-06 13:00:00,167.11,167.34,167.11,167.23,2889.0,163.6267,163.8519,163.6267,163.7442,2889.0
2023-04-06 13:05:00,167.16,167.2,167.09,167.13,1098.0,163.6756,163.7148,163.6071,163.6462,1098.0
2023-04-06 13:10:00,167.16,167.16,167.08,167.09,724.0,163.6756,163.6756,163.5973,163.6071,724.0
2023-04-06 13:15:00,167.09,167.13,167.07,167.09,1371.0,163.6071,163.6462,163.5875,163.6071,1371.0
2023-04-06 13:20:00,167.05,167.09,167.03,167.05,2800.0,163.5679,163.6071,163.5483,163.5679,2800.0
2023-04-06 13:25:00,167.04,167.09,166.96,167.06,2839.0,163.5581,163.6071,163.4798,163.5777,2839.0
2023-04-06 13:30:00,167.09,167.29,167.08,167.28,5269.0,163.6071,163.8029,163.5973,163.7931,5269.0
2023-04-06 13:35:00,167.31,167.31,167.21,167.23,1793.0,163.8225,163.8225,163.7246,163.7442,1793.0
2023-04-06 13:40:00,167.23,167.3,167.15,167.29,4474.0,163.7442,163.8127,163.6658,163.8029,4474.0
2023-04-06 13:45:00,167.27,167.29,167.16,167.17,1819.0,163.7833,163.8029,163.6756,163.6854,1819.0
2023-04-06 13:50:00,167.17,167.17,166.95,167.12,7756.0,163.6854,163.6854,163.47,163.6364,7756.0
2023-04-06 13:55:00,167.14,167.16,167.03,167.03,1866.0,163.656,163.6756,163.5483,163.5483,1866.0
2023-04-06 14:00:00,167.03,167.07,166.85,166.85,3736.0,163.5483,163.5875,163.3721,163.3721,3736.0
2023-04-06 14:05:00,166.87,166.87,166.72,166.84,3221.0,163.3917,163.3917,163.2448,163.3623,3221.0
2023-04-06 14:10:00,166.82,166.84,166.68,166.68,3635.0,163.3427,163.3623,163.2056,163.2056,3635.0
2023-04-06 14:15:00,166.74,166.74,166.63,166.68,1477.0,163.2644,163.2644,163.1567,163.2056,1477.0
2023-04-06 14:20:00,166.6,166.62,166.3,166.31,6185.0,163.1273,163.1469,162.8335,162.8433,6185.0
2023-04-06 14:25:00,166.27,166.52,166.27,166.52,3594.0,162.8042,163.049,162.8042,163.049,3594.0
2023-04-06 14:30:00,166.59,166.67,166.46,166.47,5343.0,163.1175,163.1958,162.9902,163.0,5343.0
2023-04-06 14:35:00,166.42,166.42,166.25,166.39,4846.0,162.951,162.951,162.7846,162.9217,4846.0
2023-04-06 14:40:00,166.43,166.5,166.39,166.39,3889.0,162.9608,163.0294,162.9217,162.9217,3889.0
2023-04-06 14:45:00,166.38,166.38,166.3,166.32,4145.0,162.9119,162.9119,162.8335,162.8531,4145.0
2023-04-06 14:50:00,166.34,166.45,166.34,166.37,2852.0,162.8727,162.9804,162.8727,162.9021,2852.0
2023-04-06 14:55:00,166.37,166.37,166.16,166.16,3817.0,162.9021,162.9021,162.6965,162.6965,3817.0
2023-04-06 15:00:00,166.22,166.39,166.22,166.38,4460.0,162.7552,162.9217,162.7552,162.9119,4460.0
2023-04-06 15:05:00,166.42,166.48,166.34,166.34,5732.0,162.951,163.0098,162.8727,162.8727,5732.0
2023-04-06 15:10:00,166.38,166.4,165.99,166.05,8406.0,162.9119,162.9315,162.53,162.5887,8406.0
2023-04-06 15:15:00,166.04,166.08,165.97,166.06,3796.0,162.579,162.6181,162.5104,162.5985,3796.0
2023-04-06 15:20:00,166.0,166.08,165.89,165.89,7023.0,162.5398,162.6181,162.4321,162.4321,7023.0
2023-04-06 15:25:00,165.9,166.2,165.89,166.2,9922.0,162.4419,162.7356,162.4321,162.7356,9922.0
2023-04-06 15:30:00,166.24,166.3,166.14,166.29,6711.0,162.7748,162.8335,162.6769,162.8237,6711.0
2023-04-06 15:35:00,166.31,166.32,166.12,166.12,7438.0,162.8433,162.8531,162.6573,162.6573,7438.0
2023-04-06 15:40:00,166.17,166.26,166.03,166.26,18378.0,162.7062,162.7944,162.5692,162.7944,18378.0
2023-04-06 15:45:00,166.3,166.42,166.24,166.34,27216.0,162.8335,162.951,162.7748,162.8727,27216.0
2023-04-06 15:50:00,166.34,166.53,166.3,166.42,27051.0,162.8727,163.0587,162.8335,162.951,27051.0
2023-04-06 15:55:00,166.41,166.62,166.1,166.35,83200.0,162.9412,163.1469,162.6377,162.8825,83200.0
2023-04-10 09:30:00,165.85,165.85,165.84,165.84,7010.0,162.3929,162.3929,162.3831,162.3831,7010.0
2023-04-10 09:35:00,166.29,166.74,166.2,166.39,5093.0,162.8237,163.2644,162.7356,162.9217,5093.0
2023-04-10 09:40:00,166.41,166.41,166.12,166.14,705.0,162.9412,162.9412,162.6573,162.6769,705.0
2023-04-10 09:45:00,166.12,166.5,165.99,166.1,7985.0,162.6573,163.0294,162.53,162.6377,7985.0
2023-04-10 09:50:00,166.17,166.19,165.99,166.0,3106.0,162.7062,162.7258,162.53,162.5398,3106.0
2023-04-10 09:55:00,165.93,166.07,165.91,166.06,2702.0,162.4712,162.6083,162.4517,162.5985,2702.0
2023-04-10 10:00:00,166.15,166.54,166.14,166.46,12099.0,162.6867,163.0685,162.6769,162.9902,12099.0
2023-04-10 10:05:00,166.48,166.59,166.45,166.59,4516.0,163.0098,163.1175,162.9804,163.1175,4516.0
2023-04-10 10:10:00,166.65,166.93,166.64,166.86,4061.0,163.1762,163.4504,163.1664,163.3819,4061.0
2023-04-10 10:15:00,166.8,166.8,166.45,166.45,4226.0,163.3231,163.3231,162.9804,162.9804,4226.0
2023-04-10 10:20:00,166.5,166.51,166.04,166.04,3400.0,163.0294,163.0392,162.579,162.579,3400.0
2023-04-10 10:25:00,166.02,166.33,165.96,166.33,1876.0,162.5594,162.8629,162.5006,162.8629,1876.0
2023-04-10 10:30:00,166.25,166.42,166.21,166.42,620.0,162.7846,162.951,162.7454,162.951,620.0
2023-04-10 10:35:00,166.35,166.38,166.15,166.16,3256.0,162.8825,162.9119,162.6867,162.6965,3256.0
2023-04-10 10:40:00,166.15,166.15,166.04,166.12,2496.0,162.6867,162.6867,162.579,162.6573,2496.0
2023-04-10 10:45:00,166.05,166.06,166.0,166.06,806.0,162.5887,162.5985,162.5398,162.5985,806.0
2023-04-10 10:50:00,166.09,166.13,165.96,166.02,6389.0,162.6279,162.6671,162.5006,162.5594,6389.0
2023-04-10 10:55:00,166.02,166.16,166.02,166.03,7200.0,162.5594,162.6965,162.5594,162.5692,7200.0
2023-04-10 11:00:00,166.01,166.11,165.97,166.1,4329.0,162.5496,162.6475,162.5104,162.6377,4329.0
2023-04-10 11:05:00,166.11,166.13,165.97,165.99,2693.0,162.6475,162.6671,162.5104,162.53,2693.0
2023-04-10 11:10:00,165.98,166.02,165.79,165.82,2465.0,162.5202,162.5594,162.3342,162.3635,2465.0
2023-04-10 11:15:00,165.91,166.2,165.9,166.2,1300.0,162.4517,162.7356,162.4419,162.7356,1300.0
2023-04-10 11:20:00,166.19,166.19,166.04,166.08,1697.0,162.7258,162.7258,162.579,162.6181,1697.0
2023-04-10 11:25:00,166.1,166.12,166.04,166.11,1519.0,162.6377,162.6573,162.579,162.6475,1519.0
2023-04-10 11:30:00,166.15,166.24,166.15,166.24,791.0,162.6867,162.7748,162.6867,162.7748,791.0
2023-04-10 11:35:00,166.32,166.45,166.32,166.45,2205.0,162.8531,162.9804,162.8531,162.9804,2205.0
2023-04-10 11:40:00,166.5,166.5,166.43,166.43,449.0,163.0294,163.0294,162.9608,162.9608,449.0
2023-04-10 11:45:00,166.44,166.63,166.43,166.6,4370.0,162.9706,163.1567,162.9608,163.1273,4370.0
2023-04-10 11:50:00,166.59,166.66,166.58,166.65,1907.0,163.1175,163.186,163.1077,163.1762,1907.0
2023-04-10 11:55:00,166.7,166.86,166.7,166.81,3085.0,163.2252,163.3819,163.2252,163.3329,3085.0
2023-04-10 12:00:00,166.88,166.96,166.83,166.83,831.0,163.4014,163.4798,163.3525,163.3525,831.0
2023-04-10 12:05:00,166.86,166.86,166.69,166.7,1308.0,163.3819,163.3819,163.2154,163.2252,1308.0
2023-04-10 12:10:00,166.72,166.89,166.72,166.79,1906.0,163.2448,163.4112,163.2448,163.3133,1906.0
2023-04-10 12:15:00,166.9,167.01,166.9,167.0,1997.0,163.421,163.5287,163.421,163.5189,1997.0
2023-04-10 12:20:00,166.99,167.15,166.99,167.15,500.0,163.5092,163.6658,163.5092,163.6658,500.0
2023-04-10 12:25:00,167.15,167.19,167.08,167.08,1947.0,163.6658,163.705,163.5973,163.5973,1947.0
2023-04-10 12:30:00,167.14,167.2,167.13,167.15,1122.0,163.656,163.7148,163.6462,163.6658,1122.0
2023-04-10 12:35:00,167.1,167.27,167.06,167.27,1569.0,163.6169,163.7833,163.5777,163.7833,1569.0
2023-04-10 12:40:00,167.26,167.34,167.25,167.34,1000.0,163.7735,163.8519,163.7637,163.8519,1000.0
2023-04-10 12:45:00,167.39,167.4,167.21,167.21,2000.0,163.9008,163.9106,163.7246,163.7246,2000.0
2023-04-10 12:50:00,167.23,167.28,167.18,167.19,1201.0,163.7442,163.7931,163.6952,163.705,1201.0
2023-04-10 12:55:00,167.23,167.25,167.16,167.25,1270.0,163.7442,163.7637,163.6756,163.7637,1270.0
2023-04-10 13:00:00,167.21,167.24,167.17,167.22,1560.0,163.7246,163.7539,163.6854,163.7344,1560.0
2023-04-10 13:05:00,167.2,167.36,167.19,167.32,3385.0,163.7148,163.8714,163.705,163.8323,3385.0
2023-04-10 13:10:00,167.29,167.46,167.28,167.4,1956.0,163.8029,163.9694,163.7931,163.9106,1956.0
2023-04-10 13:15:00,167.43,167.45,167.36,167.37,2102.0,163.94,163.9596,163.8714,163.8812,2102.0
2023-04-10 13:20:00,167.36,167.36,167.2,167.2,1006.0,163.8714,163.8714,163.7148,163.7148,1006.0
2023-04-10 13:25:00,167.23,167.29,167.16,167.29,14238.0,163.7442,163.8029,163.6756,163.8029,14238.0
2023-04-10 13:30:00,167.3,167.33,166.96,166.96,16923.0,163.8127,163.8421,163.4798,163.4798,16923.0
2023-04-10 13:35:00,166.95,167.3,166.77,166.8,12086.0,163.47,163.8127,163.2937,163.3231,12086.0
2023-04-10 13:40:00,166.83,166.94,166.82,166.83,1742.0,163.3525,163.4602,163.3427,163.3525,1742.0
2023-04-10 13:45:00,166.81,166.92,166.79,166.9,1202.0,163.3329,163.4406,163.3133,163.421,1202.0
2023-04-10 13:50:00,166.82,166.84,166.7,166.7,1313.0,163.3427,163.3623,163.2252,163.2252,1313.0
2023-04-10 13:55:00,166.71,166.73,166.66,166.73,1150.0,163.235,163.2546,163.186,163.2546,1150.0
2023-04-10 14:00:00,166.72,166.72,166.44,166.48,5428.0,163.2448,163.2448,162.9706,163.0098,5428.0
2023-04-10 14:05:00,166.44,166.53,166.42,166.45,3869.0,162.9706,163.0587,162.951,162.9804,3869.0
2023-04-10 14:10:00,166.47,166.52,166.38,166.39,2811.0,163.0,163.049,162.9119,162.9217,2811.0
2023-04-10 14:15:00,166.37,166.43,166.35,166.39,2776.0,162.9021,162.9608,162.8825,162.9217,2776.0
2023-04-10 14:20:00,166.41,166.42,166.24,166.25,1826.0,162.9412,162.951,162.7748,162.7846,1826.0
2023-04-10 14:25:00,166.21,166.28,166.18,166.28,1270.0,162.7454,162.814,162.716,162.814,1270.0
2023-04-10 14:30:00,166.3,166.35,166.26,166.26,1464.0,162.8335,162.8825,162.7944,162.7944,1464.0
2023-04-10 14:35:00,166.16,166.17,166.06,166.1,3321.0,162.6965,162.7062,162.5985,162.6377,3321.0
2023-04-10 14:40:00,166.08,166.13,166.04,166.04,1296.0,162.6181,162.6671,162.579,162.579,1296.0
2023-04-10 14:45:00,166.02,166.1,166.02,166.07,851.0,162.5594,162.6377,162.5594,162.6083,851.0
2023-04-10 14:50:00,166.09,166.1,165.94,165.97,3268.0,162.6279,162.6377,162.481,162.5104,3268.0
2023-04-10 14:55:00,166.03,166.08,166.0,166.0,2638.0,162.5692,162.6181,162.5398,162.5398,2638.0
2023-04-10 15:00:00,166.04,166.11,166.02,166.04,4787.0,162.579,162.6475,162.5594,162.579,4787.0
2023-04-10 15:05:00,166.05,166.05,165.96,166.04,1463.0,162.5887,162.5887,162.5006,162.579,1463.0
2023-04-10 15:10:00,166.07,166.1,166.01,166.01,2502.0,162.6083,162.6377,162.5496,162.5496,2502.0
2023-04-10 15:15:00,166.02,166.11,166.02,166.07,2001.0,162.5594,162.6475,162.5594,162.6083,2001.0
2023-04-10 15:20:00,166.06,166.06,165.97,165.97,1800.0,162.5985,162.5985,162.5104,162.5104,1800.0
2023-04-10 15:25:00,166.03,166.06,166.0,166.0,3087.0,162.5692,162.5985,162.5398,162.5398,3087.0
2023-04-10 15:30:00,165.97,166.03,165.94,165.98,3038.0,162.5104,162.5692,162.481,162.5202,3038.0
2023-04-10 15:35:00,165.95,165.98,165.89,165.95,3187.0,162.4908,162.5202,162.4321,162.4908,3187.0
2023-04-10 15:40:00,165.96,165.99,165.89,165.89,4758.0,162.5006,162.53,162.4321,162.4321,4758.0
2023-04-10 15:45:00,165.91,166.13,165.86,166.06,12441.0,162.4517,162.6671,162.4027,162.5985,12441.0
2023-04-10 15:50:00,166.08,166.15,166.02,166.09,12254.0,162.6181,162.6867,162.5594,162.6279,12254.0
2023-04-10 15:55:00,166.08,166.42,166.06,166.42,31683.0,162.6181,162.951,162.5985,162.951,31683.0
2023-04-11 09:30:00,167.34,167.34,166.44,166.75,22047.0,163.8519,163.8519,162.9706,163.2742,22047.0
2023-04-11 09:35:00,166.36,166.62,166.34,166.34,3292.0,162.8923,163.1469,162.8727,162.8727,3292.0
2023-04-11 09:40:00,166.24,166.55,166.21,166.44,5347.0,162.7748,163.0783,162.7454,162.9706,5347.0
2023-04-11 09:45:00,166.23,166.49,166.16,166.43,9316.0,162.765,163.0196,162.6965,162.9608,9316.0
2023-04-11 09:50:00,166.4,166.57,166.4,166.54,6472.0,162.9315,163.0979,162.9315,163.0685,6472.0
2023-04-11 09:55:00,166.51,166.51,166.32,166.38,2044.0,163.0392,163.0392,162.8531,162.9119,2044.0
2023-04-11 10:00:00,166.4,166.59,166.37,166.59,2289.0,162.9315,163.1175,162.9021,163.1175,2289.0
2023-04-11 10:05:00,166.6,166.78,166.57,166.69,6096.0,163.1273,163.3035,163.0979,163.2154,6096.0
2023-04-11 10:10:00,166.81,166.93,166.8,166.8,2923.0,163.3329,163.4504,163.3231,163.3231,2923.0
2023-04-11 10:15:00,166.74,166.94,166.74,166.83,500.0,163.2644,163.4602,163.2644,163.3525,500.0
2023-04-11 10:20:00,166.83,166.83,166.49,166.65,4279.0,163.3525,163.3525,163.0196,163.1762,4279.0
2023-04-11 10:25:00,166.65,166.65,166.34,166.34,700.0,163.1762,163.1762,162.8727,162.8727,700.0
2023-04-11 10:30:00,166.34,166.38,166.22,166.24,2417.0,162.8727,162.9119,162.7552,162.7748,2417.0
2023-04-11 10:35:00,166.17,166.27,166.09,166.27,8291.0,162.7062,162.8042,162.6279,162.8042,8291.0
2023-04-11 10:40:00,166.22,166.38,166.2,166.38,2704.0,162.7552,162.9119,162.7356,162.9119,2704.0
2023-04-11 10:45:00,166.47,166.51,166.38,166.46,1672.0,163.0,163.0392,162.9119,162.9902,1672.0
2023-04-11 10:50:00,166.38,166.56,166.37,166.56,1409.0,162.9119,163.0881,162.9021,163.0881,1409.0
2023-04-11 10:55:00,166.56,166.63,166.55,166.61,1702.0,163.0881,163.1567,163.0783,163.1371,1702.0
2023-04-11 11:00:00,166.6,166.61,166.46,166.5,5719.0,163.1273,163.1371,162.9902,163.0294,5719.0
2023-04-11 11:05:00,166.47,166.47,166.37,166.38,1188.0,163.0,163.0,162.9021,162.9119,1188.0
2023-04-11 11:10:00,166.37,166.41,166.37,166.39,500.0,162.9021,162.9412,162.9021,162.9217,500.0
2023-04-11 11:15:00,166.34,166.39,166.29,166.3,2580.0,162.8727,162.9217,162.8237,162.8335,2580.0
2023-04-11 11:20:00,166.34,166.72,166.34,166.67,8952.0,162.8727,163.2448,162.8727,163.1958,8952.0
2023-04-11 11:25:00,166.63,166.75,166.61,166.75,2012.0,163.1567,163.2742,163.1371,163.2742,2012.0
2023-04-11 11:30:00,166.75,166.8,166.59,166.61,4730.0,163.2742,163.3231,163.1175,163.1371,4730.0
2023-04-11 11:35:00,166.67,166.7,166.6,166.6,1209.0,163.1958,163.2252,163.1273,163.1273,1209.0
2023-04-11 11:40:00,166.6,166.63,166.54,166.55,2613.0,163.1273,163.1567,163.0685,163.0783,2613.0
2023-04-11 11:45:00,166.59,166.61,166.53,166.58,3260.0,163.1175,163.1371,163.0587,163.1077,3260.0
2023-04-11 11:50:00,166.59,166.6,166.42,166.51,6912.0,163.1175,163.1273,162.951,163.0392,6912.0
2023-04-11 11:55:00,166.54,166.61,166.46,166.47,4369.0,163.0685,163.1371,162.9902,163.0,4369.0
2023-04-11 12:00:00,166.46,166.56,166.44,166.46,7960.0,162.9902,163.0881,162.9706,162.9902,7960.0
2023-04-11 12:05:00,166.44,166.44,166.29,166.29,5853.0,162.9706,162.9706,162.8237,162.8237,5853.0
2023-04-11 12:10:00,166.31,166.39,166.31,166.39,3128.0,162.8433,162.9217,162.8433,162.9217,3128.0
2023-04-11 12:15:00,166.36,166.61,166.36,166.52,3957.0,162.8923,163.1371,162.8923,163.049,3957.0
2023-04-11 12:20:00,166.52,166.55,166.49,166.49,1100.0,163.049,163.0783,163.0196,163.0196,1100.0
2023-04-11 12:25:00,166.45,166.69,166.45,166.58,7072.0,162.9804,163.2154,162.9804,163.1077,7072.0
2023-04-11 12:30:00,166.59,166.59,166.43,166.43,6029.0,163.1175,163.1175,162.9608,162.9608,6029.0
2023-04-11 12:35:00,166.43,166.46,166.42,166.43,2804.0,162.9608,162.9902,162.951,162.9608,2804.0
2023-04-11 12:40:00,166.43,166.58,166.42,166.57,3512.0,162.9608,163.1077,162.951,163.0979,3512.0
2023-04-11 12:45:00,166.61,166.66,166.61,166.66,830.0,163.1371,163.186,163.1371,163.186,830.0
2023-04-11 12:50:00,166.72,166.79,166.69,166.79,2184.0,163.2448,163.3133,163.2154,163.3133,2184.0
2023-04-11 12:55:00,166.86,166.86,166.74,166.76,1968.0,163.3819,163.3819,163.2644,163.2839,1968.0
2023-04-11 13:00:00,166.74,166.86,166.7,166.86,2146.0,163.2644,163.3819,163.2252,163.3819,2146.0
2023-04-11 13:05:00,166.9,166.9,166.85,166.9,1098.0,163.421,163.421,163.3721,163.421,1098.0
2023-04-11 13:10:00,166.88,166.88,166.75,166.8,2689.0,163.4014,163.4014,163.2742,163.3231,2689.0
2023-04-11 13:15:00,166.81,166.84,166.75,166.83,972.0,163.3329,163.3623,163.2742,163.3525,972.0
2023-04-11 13:20:00,166.8,166.82,166.78,166.79,1412.0,163.3231,163.3427,163.3035,163.3133,1412.0
2023-04-11 13:25:00,166.79,166.8,166.75,166.76,1520.0,163.3133,163.3231,163.2742,163.2839,1520.0
2023-04-11 13:30:00,166.78,166.79,166.71,166.71,1052.0,163.3035,163.3133,163.235,163.235,1052.0
2023-04-11 13:35:00,166.67,166.67,166.55,166.56,2084.0,163.1958,163.1958,163.0783,163.0881,2084.0
2023-04-11 13:40:00,166.54,166.65,166.54,166.61,2867.0,163.0685,163.1762,163.0685,163.1371,2867.0
2023-04-11 13:45:00,166.58,166.58,166.49,166.51,3419.0,163.1077,163.1077,163.0196,163.0392,3419.0
2023-04-11 13:50:00,166.48,166.57,166.48,166.57,1632.0,163.0098,163.0979,163.0098,163.0979,1632.0
2023-04-11 13:55:00,166.56,166.61,166.55,166.56,2198.0,163.0881,163.1371,163.0783,163.0881,2198.0
2023-04-11 14:00:00,166.62,166.67,166.54,166.58,1956.0,163.1469,163.1958,163.0685,163.1077,1956.0
2023-04-11 14:05:00,166.58,166.66,166.54,166.66,3890.0,163.1077,163.186,163.0685,163.186,3890.0
2023-04-11 14:10:00,166.68,166.68,166.55,166.56,4030.0,163.2056,163.2056,163.0783,163.0881,4030.0
2023-04-11 14:15:00,166.59,166.65,166.56,166.6,2865.0,163.1175,163.1762,163.0881,163.1273,2865.0
2023-04-11 14:20:00,166.58,166.58,166.51,166.51,1100.0,163.1077,163.1077,163.0392,163.0392,1100.0
2023-04-11 14:25:00,166.55,166.55,166.4,166.43,2608.0,163.0783,163.0783,162.9315,162.9608,2608.0
2023-04-11 14:30:00,166.4,166.47,166.36,166.36,2062.0,162.9315,163.0,162.8923,162.8923,2062.0
2023-04-11 14:35:00,166.32,166.37,166.27,166.3,5081.0,162.8531,162.9021,162.8042,162.8335,5081.0
2023-04-11 14:40:00,166.31,166.38,166.26,166.37,4107.0,162.8433,162.9119,162.7944,162.9021,4107.0
2023-04-11 14:45:00,166.37,166.42,166.3,166.35,2182.0,162.9021,162.951,162.8335,162.8825,2182.0
2023-04-11 14:50:00,166.34,166.42,166.32,166.39,1934.0,162.8727,162.951,162.8531,162.9217,1934.0
2023-04-11 14:55:00,166.38,166.51,166.38,166.44,1877.0,162.9119,163.0392,162.9119,162.9706,1877.0
2023-04-11 15:00:00,166.47,166.48,166.39,166.39,1974.0,163.0,163.0098,162.9217,162.9217,1974.0
2023-04-11 15:05:00,166.38,166.41,166.34,166.36,2959.0,162.9119,162.9412,162.8727,162.8923,2959.0
2023-04-11 15:10:00,166.38,166.48,166.38,166.45,2754.0,162.9119,163.0098,162.9119,162.9804,2754.0
2023-04-11 15:15:00,166.47,166.47,166.41,166.41,2135.0,163.0,163.0,162.9412,162.9412,2135.0
2023-04-11 15:20:00,166.45,166.5,166.43,166.44,1956.0,162.9804,163.0294,162.9608,162.9706,1956.0
2023-04-11 15:25:00,166.48,166.49,166.41,166.47,2397.0,163.0098,163.0196,162.9412,163.0,2397.0
2023-04-11 15:30:00,166.51,166.62,166.49,166.55,5421.0,163.0392,163.1469,163.0196,163.0783,5421.0
2023-04-11 15:35:00,166.55,166.55,166.42,166.42,7896.0,163.0783,163.0783,162.951,162.951,7896.0
2023-04-11 15:40:00,166.44,166.48,166.38,166.4,8203.0,162.9706,163.0098,162.9119,162.9315,8203.0
2023-04-11 15:45:00,166.41,166.41,166.18,166.26,13590.0,162.9412,162.9412,162.716,162.7944,13590.0
2023-04-11 15:50:00,166.23,166.54,166.23,166.4,20282.0,162.765,163.0685,162.765,162.9315,20282.0
2023-04-11 15:55:00,166.43,166.6,166.29,166.57,54539.0,162.9608,163.1273,162.8237,163.0979,54539.0
2023-04-12 09:30:00,166.0,166.0,164.39,165.08,14145.0,162.5398,162.5398,160.9633,161.639,14145.0
2023-04-12 09:35:00,165.19,165.44,164.79,164.82,4528.0,161.7467,161.9915,161.355,161.3844,4528.0
2023-04-12 09:40:00,164.69,165.25,164.69,165.03,6088.0,161.2571,161.8054,161.2571,161.59,6088.0
2023-04-12 09:45:00,164.97,165.55,164.97,165.48,4843.0,161.5313,162.0992,161.5313,162.0306,4843.0
2023-04-12 09:50:00,165.21,165.8,165.21,165.7,3965.0,161.7663,162.344,161.7663,162.246,3965.0
2023-04-12 09:55:00,165.8,165.97,165.72,165.72,1148.0,162.344,162.5104,162.2656,162.2656,1148.0
2023-04-12 10:00:00,165.54,165.64,165.32,165.56,3695.0,162.0894,162.1873,161.874,162.109,3695.0
2023-04-12 10:05:00,165.53,165.79,165.47,165.79,4645.0,162.0796,162.3342,162.0208,162.3342,4645.0
2023-04-12 10:10:00,165.8,166.16,165.79,165.92,2574.0,162.344,162.6965,162.3342,162.4615,2574.0
2023-04-12 10:15:00,165.97,166.4,165.97,166.21,6541.0,162.5104,162.9315,162.5104,162.7454,6541.0
2023-04-12 10:20:00,166.12,166.32,165.93,165.93,3257.0,162.6573,162.8531,162.4712,162.4712,3257.0
2023-04-12 10:25:00,166.0,166.06,165.89,166.03,3937.0,162.5398,162.5985,162.4321,162.5692,3937.0
2023-04-12 10:30:00,165.98,165.98,165.6,165.64,4393.0,162.5202,162.5202,162.1481,162.1873,4393.0
2023-04-12 10:35:00,165.58,165.59,165.42,165.42,3102.0,162.1285,162.1383,161.9719,161.9719,3102.0
2023-04-12 10:40:00,165.4,165.75,165.36,165.56,4426.0,161.9523,162.295,161.9131,162.109,4426.0
2023-04-12 10:45:00,165.47,165.57,165.26,165.29,4687.0,162.0208,162.1188,161.8152,161.8446,4687.0
2023-04-12 10:50:00,165.33,165.44,165.25,165.39,3464.0,161.8838,161.9915,161.8054,161.9425,3464.0
2023-04-12 10:55:00,165.31,165.57,165.2,165.33,3773.0,161.8642,162.1188,161.7565,161.8838,3773.0
2023-04-12 11:00:00,165.42,165.72,165.36,165.51,3511.0,161.9719,162.2656,161.9131,162.06,3511.0
2023-04-12 11:05:00,165.42,165.7,165.42,165.67,3985.0,161.9719,162.246,161.9719,162.2167,3985.0
2023-04-12 11:10:00,165.75,165.84,165.64,165.65,2904.0,162.295,162.3831,162.1873,162.1971,2904.0
2023-04-12 11:15:00,165.68,165.77,165.67,165.77,6585.0,162.2265,162.3146,162.2167,162.3146,6585.0
2023-04-12 11:20:00,165.84,166.12,165.84,166.12,3433.0,162.3831,162.6573,162.3831,162.6573,3433.0
2023-04-12 11:25:00,166.13,166.29,166.13,166.29,3434.0,162.6671,162.8237,162.6671,162.8237,3434.0
2023-04-12 11:30:00,166.29,166.29,166.17,166.26,2496.0,162.8237,162.8237,162.7062,162.7944,2496.0
2023-04-12 11:35:00,166.29,166.31,166.22,166.22,1914.0,162.8237,162.8433,162.7552,162.7552,1914.0
2023-04-12 11:40:00,166.28,166.28,166.1,166.11,4576.0,162.814,162.814,162.6377,162.6475,4576.0
2023-04-12 11:45:00,166.09,166.16,165.99,166.07,3767.0,162.6279,162.6965,162.53,162.6083,3767.0
2023-04-12 11:50:00,166.07,166.11,165.98,166.11,2546.0,162.6083,162.6475,162.5202,162.6475,2546.0
2023-04-12 11:55:00,166.04,166.3,166.03,166.2,6701.0,162.579,162.8335,162.5692,162.7356,6701.0
2023-04-12 12:00:00,166.26,166.29,166.14,166.28,3481.0,162.7944,162.8237,162.6769,162.814,3481.0
2023-04-12 12:05:00,166.25,166.4,166.22,166.4,2214.0,162.7846,162.9315,162.7552,162.9315,2214.0
2023-04-12 12:10:00,166.41,166.53,166.34,166.53,2421.0,162.9412,163.0587,162.8727,163.0587,2421.0
2023-04-12 12:15:00,166.53,166.61,166.37,166.38,2345.0,163.0587,163.1371,162.9021,162.9119,2345.0
2023-04-12 12:20:00,166.36,166.36,166.13,166.16,3908.0,162.8923,162.8923,162.6671,162.6965,3908.0
2023-04-12 12:25:00,166.12,166.26,166.08,166.24,3112.0,162.6573,162.7944,162.6181,162.7748,3112.0
2023-04-12 12:30:00,166.19,166.29,166.12,166.29,3429.0,162.7258,162.8237,162.6573,162.8237,3429.0
2023-04-12 12:35:00,166.25,166.33,166.25,166.26,1100.0,162.7846,162.8629,162.7846,162.7944,1100.0
2023-04-12 12:40:00,166.26,166.29,166.18,166.26,3086.0,162.7944,162.8237,162.716,162.7944,3086.0
2023-04-12 12:45:00,166.18,166.41,166.18,166.3,1772.0,162.716,162.9412,162.716,162.8335,1772.0
2023-04-12 12:50:00,166.3,166.31,166.26,166.31,1156.0,162.8335,162.8433,162.7944,162.8433,1156.0
2023-04-12 12:55:00,166.23,166.32,166.19,166.19,2614.0,162.765,162.8531,162.7258,162.7258,2614.0
2023-04-12 13:00:00,166.21,166.33,166.16,166.26,3500.0,162.7454,162.8629,162.6965,162.7944,3500.0
2023-04-12 13:05:00,166.33,166.33,166.25,166.31,2159.0,162.8629,162.8629,162.7846,162.8433,2159.0
2023-04-12 13:10:00,166.25,166.3,166.0,166.28,11914.0,162.7846,162.8335,162.5398,162.814,11914.0
2023-04-12 13:15:00,166.24,166.25,165.99,166.09,2306.0,162.7748,162.7846,162.53,162.6279,2306.0
2023-04-12 13:20:00,166.03,166.09,166.02,166.09,1953.0,162.5692,162.6279,162.5594,162.6279,1953.0
2023-04-12 13:25:00,166.07,166.16,166.03,166.14,2915.0,162.6083,162.6965,162.5692,162.6769,2915.0
2023-04-12 13:30:00,166.17,166.35,166.17,166.35,1307.0,162.7062,162.8825,162.7062,162.8825,1307.0
2023-04-12 13:35:00,166.27,166.34,166.21,166.21,3110.0,162.8042,162.8727,162.7454,162.7454,3110.0
2023-04-12 13:40:00,166.16,166.29,166.16,166.28,1806.0,162.6965,162.8237,162.6965,162.814,1806.0
2023-04-12 13:45:00,166.24,166.24,166.16,166.19,2573.0,162.7748,162.7748,162.6965,162.7258,2573.0
2023-04-12 13:50:00,166.14,166.23,166.13,166.23,1483.0,162.6769,162.765,162.6671,162.765,1483.0
2023-04-12 13:55:00,166.22,166.27,166.08,166.09,3348.0,162.7552,162.8042,162.6181,162.6279,3348.0
2023-04-12 14:00:00,166.15,166.26,166.08,166.18,7700.0,162.6867,162.7944,162.6181,162.716,7700.0
2023-04-12 14:05:00,166.24,166.35,166.24,166.27,1941.0,162.7748,162.8825,162.7748,162.8042,1941.0
2023-04-12 14:10:00,166.26,166.45,166.25,166.45,2993.0,162.7944,162.9804,162.7846,162.9804,2993.0
2023-04-12 14:15:00,166.39,166.55,166.34,166.55,2917.0,162.9217,163.0783,162.8727,163.0783,2917.0
2023-04-12 14:20:00,166.52,166.65,166.49,166.56,6843.0,163.049,163.1762,163.0196,163.0881,6843.0
2023-04-12 14:25:00,166.58,166.58,166.17,166.25,4839.0,163.1077,163.1077,162.7062,162.7846,4839.0
2023-04-12 14:30:00,166.0,166.04,165.9,165.95,3283.0,162.5398,162.579,162.4419,162.4908,3283.0
2023-04-12 14:35:00,165.92,165.93,165.75,165.75,3163.0,162.4615,162.4712,162.295,162.295,3163.0
2023-04-12 14:40:00,165.76,166.0,165.72,166.0,4033.0,162.3048,162.5398,162.2656,162.5398,4033.0
2023-04-12 14:45:00,166.03,166.03,165.71,165.71,2257.0,162.5692,162.5692,162.2558,162.2558,2257.0
2023-04-12 14:50:00,165.77,165.82,165.67,165.82,2642.0,162.3146,162.3635,162.2167,162.3635,2642.0
2023-04-12 14:55:00,165.84,165.93,165.81,165.91,2872.0,162.3831,162.4712,162.3538,162.4517,2872.0
2023-04-12 15:00:00,165.92,166.0,165.74,165.74,3294.0,162.4615,162.5398,162.2852,162.2852,3294.0
2023-04-12 15:05:00,165.74,165.77,165.66,165.66,4423.0,162.2852,162.3146,162.2069,162.2069,4423.0
2023-04-12 15:10:00,165.66,165.67,165.47,165.49,3986.0,162.2069,162.2167,162.0208,162.0404,3986.0
2023-04-12 15:15:00,165.51,165.54,165.42,165.44,3596.0,162.06,162.0894,161.9719,161.9915,3596.0
2023-04-12 15:20:00,165.44,165.51,165.4,165.44,3111.0,161.9915,162.06,161.9523,161.9915,3111.0
2023-04-12 15:25:00,165.48,165.55,165.4,165.46,4484.0,162.0306,162.0992,161.9523,162.011,4484.0
2023-04-12 15:30:00,165.47,165.6,165.46,165.53,4464.0,162.0208,162.1481,162.011,162.0796,4464.0
2023-04-12 15:35:00,165.51,165.75,165.51,165.72,7000.0,162.06,162.295,162.06,162.2656,7000.0
2023-04-12 15:40:00,165.69,165.72,165.57,165.64,5766.0,162.2363,162.2656,162.1188,162.1873,5766.0
2023-04-12 15:45:00,165.61,165.71,165.43,165.48,9755.0,162.1579,162.2558,161.9817,162.0306,9755.0
2023-04-12 15:50:00,165.46,165.5,165.26,165.29,27011.0,162.011,162.0502,161.8152,161.8446,27011.0
2023-04-12 15:55:00,165.27,165.44,165.24,165.44,60630.0,161.825,161.9915,161.7956,161.9915,60630.0
2023-04-13 09:30:00,165.73,166.18,165.47,165.89,9492.0,162.2754,162.716,162.0208,162.4321,9492.0
2023-04-13 09:35:00,165.88,165.92,165.44,165.44,1500.0,162.4223,162.4615,161.9915,161.9915,1500.0
2023-04-13 09:40:00,165.66,166.08,165.66,165.96,2437.0,162.2069,162.6181,162.2069,162.5006,2437.0
2023-04-13 09:45:00,165.95,166.02,165.55,165.55,2606.0,162.4908,162.5594,162.0992,162.0992,2606.0
2023-04-13 09:50:00,165.45,165.74,165.45,165.61,3546.0,162.0013,162.2852,162.0013,162.1579,3546.0
2023-04-13 09:55:00,165.7,165.86,165.69,165.84,3201.0,162.246,162.4027,162.2363,162.3831,3201.0
2023-04-13 10:00:00,165.87,166.15,165.82,166.05,4397.0,162.4125,162.6867,162.3635,162.5887,4397.0
2023-04-13 10:05:00,166.18,166.25,166.1,166.17,8943.0,162.716,162.7846,162.6377,162.7062,8943.0
2023-04-13 10:10:00,166.23,166.23,166.05,166.14,3947.0,162.765,162.765,162.5887,162.6769,3947.0
2023-04-13 10:15:00,166.15,166.58,166.15,166.58,3442.0,162.6867,163.1077,162.6867,163.1077,3442.0
2023-04-13 10:20:00,166.64,166.7,166.44,166.62,14772.0,163.1664,163.2252,162.9706,163.1469,14772.0
2023-04-13 10:25:00,166.55,166.84,166.55,166.77,20359.0,163.0783,163.3623,163.0783,163.2937,20359.0
2023-04-13 10:30:00,166.8,166.8,166.48,166.53,4850.0,163.3231,163.3231,163.0098,163.0587,4850.0
2023-04-13 10:35:00,166.52,166.57,166.42,166.49,955.0,163.049,163.0979,162.951,163.0196,955.0
2023-04-13 10:40:00,166.51,166.52,166.39,166.44,3333.0,163.0392,163.049,162.9217,162.9706,3333.0
2023-04-13 10:45:00,166.45,166.53,166.43,166.51,1500.0,162.9804,163.0587,162.9608,163.0392,1500.0
2023-04-13 10:50:00,166.58,166.67,166.51,166.61,3708.0,163.1077,163.1958,163.0392,163.1371,3708.0
2023-04-13 10:55:00,166.61,166.75,166.61,166.72,4323.0,163.1371,163.2742,163.1371,163.2448,4323.0
2023-04-13 11:00:00,166.78,166.81,166.69,166.69,4903.0,163.3035,163.3329,163.2154,163.2154,4903.0
2023-04-13 11:05:00,166.66,166.66,166.46,166.5,765.0,163.186,163.186,162.9902,163.0294,765.0
2023-04-13 11:10:00,166.53,166.65,166.53,166.65,1027.0,163.0587,163.1762,163.0587,163.1762,1027.0
2023-04-13 11:15:00,166.65,166.8,166.62,166.77,6610.0,163.1762,163.3231,163.1469,163.2937,6610.0
2023-04-13 11:20:00,166.76,167.08,166.75,167.01,5343.0,163.2839,163.5973,163.2742,163.5287,5343.0
2023-04-13 11:25:00,167.02,167.06,166.95,167.01,1507.0,163.5385,163.5777,163.47,163.5287,1507.0
2023-04-13 11:30:00,167.04,167.05,166.95,167.03,2974.0,163.5581,163.5679,163.47,163.5483,2974.0
2023-04-13 11:35:00,167.0,167.1,166.99,167.1,2300.0,163.5189,163.6169,163.5092,163.6169,2300.0
2023-04-13 11:40:00,167.16,167.16,167.04,167.05,5819.0,163.6756,163.6756,163.5581,163.5679,5819.0
2023-04-13 11:45:00,167.04,167.12,167.04,167.07,2826.0,163.5581,163.6364,163.5581,163.5875,2826.0
2023-04-13 11:50:00,167.06,167.11,166.95,166.96,3487.0,163.5777,163.6267,163.47,163.4798,3487.0
2023-04-13 11:55:00,166.91,166.91,166.72,166.72,1280.0,163.4308,163.4308,163.2448,163.2448,1280.0
2023-04-13 12:00:00,166.72,166.72,166.66,166.66,1096.0,163.2448,163.2448,163.186,163.186,1096.0
2023-04-13 12:05:00,166.74,166.84,166.74,166.76,1604.0,163.2644,163.3623,163.2644,163.2839,1604.0
2023-04-13 12:10:00,166.68,166.83,166.68,166.82,821.0,163.2056,163.3525,163.2056,163.3427,821.0
2023-04-13 12:15:00,166.84,166.96,166.84,166.94,2726.0,163.3623,163.4798,163.3623,163.4602,2726.0
2023-04-13 12:20:00,166.94,166.94,166.84,166.93,1371.0,163.4602,163.4602,163.3623,163.4504,1371.0
2023-04-13 12:25:00,166.91,166.92,166.88,166.9,950.0,163.4308,163.4406,163.4014,163.421,950.0
2023-04-13 12:30:00,166.93,167.02,166.92,167.0,1800.0,163.4504,163.5385,163.4406,163.5189,1800.0
2023-04-13 12:35:00,167.0,167.0,166.92,166.95,940.0,163.5189,163.5189,163.4406,163.47,940.0
2023-04-13 12:40:00,166.88,167.04,166.8,167.01,4098.0,163.4014,163.5581,163.3231,163.5287,4098.0
2023-04-13 12:45:00,167.05,167.14,167.01,167.14,1708.0,163.5679,163.656,163.5287,163.656,1708.0
2023-04-13 12:50:00,167.16,167.18,167.13,167.14,510.0,163.6756,163.6952,163.6462,163.656,510.0
2023-04-13 12:55:00,167.15,167.15,167.09,167.09,543.0,163.6658,163.6658,163.6071,163.6071,543.0
2023-04-13 13:00:00,167.09,167.16,167.04,167.08,1442.0,163.6071,163.6756,163.5581,163.5973,1442.0
2023-04-13 13:05:00,167.09,167.1,166.95,166.95,1472.0,163.6071,163.6169,163.47,163.47,1472.0
2023-04-13 13:10:00,166.89,166.91,166.77,166.77,5996.0,163.4112,163.4308,163.2937,163.2937,5996.0
2023-04-13 13:15:00,166.73,166.84,166.62,166.66,6600.0,163.2546,163.3623,163.1469,163.186,6600.0
2023-04-13 13:20:00,166.62,166.7,166.52,166.58,18101.0,163.1469,163.2252,163.049,163.1077,18101.0
2023-04-13 13:25:00,166.63,166.69,166.55,166.69,3000.0,163.1567,163.2154,163.0783,163.2154,3000.0
2023-04-13 13:30:00,166.7,166.77,166.56,166.56,4609.0,163.2252,163.2937,163.0881,163.0881,4609.0
2023-04-13 13:35:00,166.56,166.56,166.31,166.31,4504.0,163.0881,163.0881,162.8433,162.8433,4504.0
2023-04-13 13:40:00,166.3,166.54,166.3,166.54,3100.0,162.8335,163.0685,162.8335,163.0685,3100.0
2023-04-13 13:45:00,166.51,166.68,166.51,166.63,6366.0,163.0392,163.2056,163.0392,163.1567,6366.0
2023-04-13 13:50:00,166.61,166.69,166.55,166.55,1583.0,163.1371,163.2154,163.0783,163.0783,1583.0
2023-04-13 13:55:00,166.56,166.56,166.45,166.45,600.0,163.0881,163.0881,162.9804,162.9804,600.0
2023-04-13 14:00:00,166.5,166.58,166.47,166.58,2217.0,163.0294,163.1077,163.0,163.1077,2217.0
2023-04-13 14:05:00,166.61,166.68,166.39,166.44,8668.0,163.1371,163.2056,162.9217,162.9706,8668.0
2023-04-13 14:10:00,166.48,166.68,166.44,166.62,9365.0,163.0098,163.2056,162.9706,163.1469,9365.0
2023-04-13 14:15:00,166.65,166.71,166.6,166.65,4799.0,163.1762,163.235,163.1273,163.1762,4799.0
2023-04-13 14:20:00,166.64,166.67,166.61,166.65,1915.0,163.1664,163.1958,163.1371,163.1762,1915.0
2023-04-13 14:25:00,166.66,166.71,166.62,166.71,3170.0,163.186,163.235,163.1469,163.235,3170.0
2023-04-13 14:30:00,166.77,166.99,166.77,166.95,2200.0,163.2937,163.5092,163.2937,163.47,2200.0
2023-04-13 14:35:00,166.96,167.05,166.94,167.02,2496.0,163.4798,163.5679,163.4602,163.5385,2496.0
2023-04-13 14:40:00,167.08,167.16,167.02,167.12,2017.0,163.5973,163.6756,163.5385,163.6364,2017.0
2023-04-13 14:45:00,167.13,167.17,167.11,167.13,2165.0,163.6462,163.6854,163.6267,163.6462,2165.0
2023-04-13 14:50:00,167.17,167.23,167.1,167.19,3600.0,163.6854,163.7442,163.6169,163.705,3600.0
2023-04-13 14:55:00,167.22,167.26,167.17,167.23,1744.0,163.7344,163.7735,163.6854,163.7442,1744.0
2023-04-13 15:00:00,167.19,167.22,167.05,167.05,2121.0,163.705,163.7344,163.5679,163.5679,2121.0
2023-04-13 15:05:00,167.09,167.09,166.9,167.04,3643.0,163.6071,163.6071,163.421,163.5581,3643.0
2023-04-13 15:10:00,167.08,167.16,167.07,167.12,3335.0,163.5973,163.6756,163.5875,163.6364,3335.0
2023-04-13 15:15:00,167.12,167.24,167.05,167.19,3616.0,163.6364,163.7539,163.5679,163.705,3616.0
2023-04-13 15:20:00,167.21,167.26,166.91,166.92,9975.0,163.7246,163.7735,163.4308,163.4406,9975.0
2023-04-13 15:25:00,166.96,167.23,166.96,167.23,26992.0,163.4798,163.7442,163.4798,163.7442,26992.0
2023-04-13 15:30:00,167.19,167.21,167.07,167.13,4159.0,163.705,163.7246,163.5875,163.6462,4159.0
2023-04-13 15:35:00,167.11,167.28,167.11,167.28,3302.0,163.6267,163.7931,163.6267,163.7931,3302.0
2023-04-13 15:40:00,167.28,167.4,167.26,167.4,4756.0,163.7931,163.9106,163.7735,163.9106,4756.0
2023-04-13 15:45:00,167.4,167.44,167.23,167.28,11020.0,163.9106,163.9498,163.7442,163.7931,11020.0
2023-04-13 15:50:00,167.3,167.31,167.19,167.24,9049.0,163.8127,163.8225,163.705,163.7539,9049.0
2023-04-13 15:55:00,167.18,167.39,167.18,167.38,20958.0,163.6952,163.9008,163.6952,163.891,20958.0
2023-04-14 09:30:00,167.19,167.7,167.16,167.18,18255.0,163.705,164.2044,163.6756,163.6952,18255.0
2023-04-14 09:35:00,167.25,167.51,167.24,167.38,4781.0,163.7637,164.0183,163.7539,163.891,4781.0
2023-04-14 09:40:00,167.29,167.53,167.26,167.53,1156.0,163.8029,164.0379,163.7735,164.0379,1156.0
2023-04-14 09:45:00,167.52,167.64,167.46,167.59,2886.0,164.0281,164.1456,163.9694,164.0966,2886.0
2023-04-14 09:50:00,167.54,167.57,167.18,167.33,5099.0,164.0477,164.0771,163.6952,163.8421,5099.0
2023-04-14 09:55:00,167.38,167.57,167.23,167.46,7688.0,163.891,164.0771,163.7442,163.9694,7688.0
2023-04-14 10:00:00,167.39,167.45,167.2,167.38,13992.0,163.9008,163.9596,163.7148,163.891,13992.0
2023-04-14 10:05:00,167.31,167.36,166.87,166.88,22286.0,163.8225,163.8714,163.3917,163.4014,22286.0
2023-04-14 10:10:00,166.78,166.85,166.54,166.85,4630.0,163.3035,163.3721,163.0685,163.3721,4630.0
2023-04-14 10:15:00,166.86,166.93,166.69,166.78,6028.0,163.3819,163.4504,163.2154,163.3035,6028.0
2023-04-14 10:20:00,166.77,166.9,166.68,166.72,9569.0,163.2937,163.421,163.2056,163.2448,9569.0
2023-04-14 10:25:00,166.81,167.2,166.73,167.12,8743.0,163.3329,163.7148,163.2546,163.6364,8743.0
2023-04-14 10:30:00,167.17,167.45,167.16,167.4,5632.0,163.6854,163.9596,163.6756,163.9106,5632.0
2023-04-14 10:35:00,167.36,167.55,167.33,167.49,3682.0,163.8714,164.0575,163.8421,163.9987,3682.0
2023-04-14 10:40:00,167.52,167.54,167.16,167.34,7486.0,164.0281,164.0477,163.6756,163.8519,7486.0
2023-04-14 10:45:00,167.31,167.52,167.31,167.38,2658.0,163.8225,164.0281,163.8225,163.891,2658.0
2023-04-14 10:50:00,167.33,167.36,167.09,167.09,3093.0,163.8421,163.8714,163.6071,163.6071,3093.0
2023-04-14 10:55:00,167.07,167.23,167.05,167.14,3421.0,163.5875,163.7442,163.5679,163.656,3421.0
2023-04-14 11:00:00,167.14,167.14,166.96,166.97,2559.0,163.656,163.656,163.4798,163.4896,2559.0
2023-04-14 11:05:00,166.94,167.07,166.9,166.91,3001.0,163.4602,163.5875,163.421,163.4308,3001.0
2023-04-14 11:10:00,166.98,167.04,166.8,166.85,5696.0,163.4994,163.5581,163.3231,163.3721,5696.0
2023-04-14 11:15:00,166.76,166.76,166.62,166.74,9395.0,163.2839,163.2839,163.1469,163.2644,9395.0
2023-04-14 11:20:00,166.79,166.87,166.72,166.74,1515.0,163.3133,163.3917,163.2448,163.2644,1515.0
2023-04-14 11:25:00,166.69,166.79,166.64,166.71,4566.0,163.2154,163.3133,163.1664,163.235,4566.0
2023-04-14 11:30:00,166.73,166.89,166.68,166.87,3655.0,163.2546,163.4112,163.2056,163.3917,3655.0
2023-04-14 11:35:00,166.84,167.0,166.81,167.0,2044.0,163.3623,163.5189,163.3329,163.5189,2044.0
2023-04-14 11:40:00,166.92,166.97,166.81,166.86,1893.0,163.4406,163.4896,163.3329,163.3819,1893.0
2023-04-14 11:45:00,166.85,166.88,166.77,166.83,2188.0,163.3721,163.4014,163.2937,163.3525,2188.0
2023-04-14 11:50:00,166.88,166.91,166.79,166.8,2000.0,163.4014,163.4308,163.3133,163.3231,2000.0
2023-04-14 11:55:00,166.79,166.99,166.78,166.96,2459.0,163.3133,163.5092,163.3035,163.4798,2459.0
2023-04-14 12:00:00,166.97,167.14,166.96,167.1,4186.0,163.4896,163.656,163.4798,163.6169,4186.0
2023-04-14 12:05:00,167.05,167.12,166.84,166.88,3803.0,163.5679,163.6364,163.3623,163.4014,3803.0
2023-04-14 12:10:00,166.81,166.85,166.76,166.85,2684.0,163.3329,163.3721,163.2839,163.3721,2684.0
2023-04-14 12:15:00,166.81,166.94,166.77,166.84,3281.0,163.3329,163.4602,163.2937,163.3623,3281.0
2023-04-14 12:20:00,166.87,166.94,166.87,166.91,2941.0,163.3917,163.4602,163.3917,163.4308,2941.0
2023-04-14 12:25:00,166.91,166.91,166.77,166.84,2403.0,163.4308,163.4308,163.2937,163.3623,2403.0
2023-04-14 12:30:00,166.8,166.85,166.74,166.82,4212.0,163.3231,163.3721,163.2644,163.3427,4212.0
2023-04-14 12:35:00,166.82,166.86,166.72,166.82,4772.0,163.3427,163.3819,163.2448,163.3427,4772.0
2023-04-14 12:40:00,166.78,166.82,166.71,166.8,4075.0,163.3035,163.3427,163.235,163.3231,4075.0
2023-04-14 12:45:00,166.82,166.91,166.81,166.86,3117.0,163.3427,163.4308,163.3329,163.3819,3117.0
2023-04-14 12:50:00,166.83,166.83,166.74,166.76,1883.0,163.3525,163.3525,163.2644,163.2839,1883.0
2023-04-14 12:55:00,166.74,166.8,166.7,166.78,4282.0,163.2644,163.3231,163.2252,163.3035,4282.0
2023-04-14 13:00:00,166.84,166.86,166.75,166.77,3356.0,163.3623,163.3819,163.2742,163.2937,3356.0
2023-04-14 13:05:00,166.8,166.88,166.8,166.84,1742.0,163.3231,163.4014,163.3231,163.3623,1742.0
2023-04-14 13:10:00,166.87,167.01,166.87,167.01,4243.0,163.3917,163.5287,163.3917,163.5287,4243.0
2023-04-14 13:15:00,167.07,167.1,166.98,166.98,1603.0,163.5875,163.6169,163.4994,163.4994,1603.0
2023-04-14 13:20:00,166.94,166.97,166.89,166.95,4009.0,163.4602,163.4896,163.4112,163.47,4009.0
2023-04-14 13:25:00,166.98,167.01,166.83,166.94,6937.0,163.4994,163.5287,163.3525,163.4602,6937.0
2023-04-14 13:30:00,166.96,166.99,166.71,166.77,5763.0,163.4798,163.5092,163.235,163.2937,5763.0
2023-04-14 13:35:00,166.7,166.7,166.53,166.53,1700.0,163.2252,163.2252,163.0587,163.0587,1700.0
2023-04-14 13:40:00,166.59,166.75,166.57,166.67,3885.0,163.1175,163.2742,163.0979,163.1958,3885.0
2023-04-14 13:45:00,166.7,166.73,166.64,166.73,2769.0,163.2252,163.2546,163.1664,163.2546,2769.0
2023-04-14 13:50:00,166.76,166.82,166.76,166.8,900.0,163.2839,163.3427,163.2839,163.3231,900.0
2023-04-14 13:55:00,166.83,166.93,166.82,166.9,2254.0,163.3525,163.4504,163.3427,163.421,2254.0
2023-04-14 14:00:00,166.93,166.96,166.84,166.84,2100.0,163.4504,163.4798,163.3623,163.3623,2100.0
2023-04-14 14:05:00,166.88,166.92,166.85,166.89,1413.0,163.4014,163.4406,163.3721,163.4112,1413.0
2023-04-14 14:10:00,166.9,166.94,166.87,166.94,1500.0,163.421,163.4602,163.3917,163.4602,1500.0
2023-04-14 14:15:00,166.95,167.04,166.94,167.03,1870.0,163.47,163.5581,163.4602,163.5483,1870.0
2023-04-14 14:20:00,167.04,167.07,166.98,167.02,2579.0,163.5581,163.5875,163.4994,163.5385,2579.0
2023-04-14 14:25:00,166.97,167.06,166.97,167.06,1911.0,163.4896,163.5777,163.4896,163.5777,1911.0
2023-04-14 14:30:00,167.07,167.1,166.92,166.92,2398.0,163.5875,163.6169,163.4406,163.4406,2398.0
2023-04-14 14:35:00,166.95,167.1,166.95,167.07,3325.0,163.47,163.6169,163.47,163.5875,3325.0
2023-04-14 14:40:00,167.04,167.04,166.99,167.03,1338.0,163.5581,163.5581,163.5092,163.5483,1338.0
2023-04-14 14:45:00,166.96,167.03,166.93,167.03,2307.0,163.4798,163.5483,163.4504,163.5483,2307.0
2023-04-14 14:50:00,167.04,167.06,166.89,166.92,2377.0,163.5581,163.5777,163.4112,163.4406,2377.0
2023-04-14 14:55:00,166.95,166.95,166.89,166.95,1706.0,163.47,163.47,163.4112,163.47,1706.0
2023-04-14 15:00:00,166.94,167.03,166.93,166.93,2848.0,163.4602,163.5483,163.4504,163.4504,2848.0
2023-04-14 15:05:00,166.91,166.91,166.8,166.86,2239.0,163.4308,163.4308,163.3231,163.3819,2239.0
2023-04-14 15:10:00,166.87,166.93,166.84,166.9,2685.0,163.3917,163.4504,163.3623,163.421,2685.0
2023-04-14 15:15:00,166.89,166.89,166.6,166.61,4654.0,163.4112,163.4112,163.1273,163.1371,4654.0
2023-04-14 15:20:00,166.64,166.97,166.61,166.94,6906.0,163.1664,163.4896,163.1371,163.4602,6906.0
2023-04-14 15:25:00,167.02,167.02,166.9,166.9,2381.0,163.5385,163.5385,163.421,163.421,2381.0
2023-04-14 15:30:00,166.92,167.11,166.91,167.11,7897.0,163.4406,163.6267,163.4308,163.6267,7897.0
2023-04-14 15:35:00,167.14,167.17,167.05,167.17,8334.0,163.656,163.6854,163.5679,163.6854,8334.0
2023-04-14 15:40:00,167.17,167.29,167.12,167.22,7807.0,163.6854,163.8029,163.6364,163.7344,7807.0
2023-04-14 15:45:00,167.25,167.3,167.16,167.16,10899.0,163.7637,163.8127,163.6756,163.6756,10899.0
2023-04-14 15:50:00,167.19,167.19,167.06,167.08,19247.0,163.705,163.705,163.5777,163.5973,19247.0
2023-04-14 15:55:00,167.05,167.15,167.0,167.09,46792.0,163.5679,163.6658,163.5189,163.6071,46792.0
2023-04-17 09:30:00,167.06,167.06,166.7,166.72,9510.0,163.5777,163.5777,163.2252,163.2448,9510.0
2023-04-17 09:35:00,166.95,167.09,166.79,167.09,1085.0,163.47,163.6071,163.3133,163.6071,1085.0
2023-04-17 09:40:00,167.12,167.39,167.12,167.29,3222.0,163.6364,163.9008,163.6364,163.8029,3222.0
2023-04-17 09:45:00,167.14,167.14,166.69,166.7,4429.0,163.656,163.656,163.2154,163.2252,4429.0
2023-04-17 09:50:00,166.49,166.87,166.37,166.87,1916.0,163.0196,163.3917,162.9021,163.3917,1916.0
2023-04-17 09:55:00,166.85,166.88,166.73,166.73,1600.0,163.3721,163.4014,163.2546,163.2546,1600.0
2023-04-17 10:00:00,166.62,166.79,166.54,166.79,2666.0,163.1469,163.3133,163.0685,163.3133,2666.0
2023-04-17 10:05:00,166.82,167.09,166.76,167.04,5289.0,163.3427,163.6071,163.2839,163.5581,5289.0
2023-04-17 10:10:00,167.08,167.08,166.94,167.05,2318.0,163.5973,163.5973,163.4602,163.5679,2318.0
2023-04-17 10:15:00,167.04,167.08,166.95,167.03,2552.0,163.5581,163.5973,163.47,163.5483,2552.0
2023-04-17 10:20:00,166.99,167.14,166.97,167.13,3003.0,163.5092,163.656,163.4896,163.6462,3003.0
2023-04-17 10:25:00,167.13,167.34,167.04,167.08,4931.0,163.6462,163.8519,163.5581,163.5973,4931.0
2023-04-17 10:30:00,167.09,167.09,166.98,167.04,1050.0,163.6071,163.6071,163.4994,163.5581,1050.0
2023-04-17 10:35:00,166.9,166.96,166.86,166.96,6290.0,163.421,163.4798,163.3819,163.4798,6290.0
2023-04-17 10:40:00,166.94,167.01,166.9,167.01,900.0,163.4602,163.5287,163.421,163.5287,900.0
2023-04-17 10:45:00,167.03,167.05,166.86,167.05,11011.0,163.5483,163.5679,163.3819,163.5679,11011.0
2023-04-17 10:50:00,167.09,167.16,166.95,167.01,5725.0,163.6071,163.6756,163.47,163.5287,5725.0
2023-04-17 10:55:00,166.94,167.05,166.94,167.0,2331.0,163.4602,163.5679,163.4602,163.5189,2331.0
2023-04-17 11:00:00,166.98,167.04,166.94,166.95,1871.0,163.4994,163.5581,163.4602,163.47,1871.0
2023-04-17 11:05:00,166.96,167.04,166.96,167.04,700.0,163.4798,163.5581,163.4798,163.5581,700.0
2023-04-17 11:10:00,167.05,167.08,166.97,167.02,2786.0,163.5679,163.5973,163.4896,163.5385,2786.0
2023-04-17 11:15:00,166.98,167.05,166.97,167.05,945.0,163.4994,163.5679,163.4896,163.5679,945.0
2023-04-17 11:20:00,166.98,167.02,166.92,167.02,5490.0,163.4994,163.5385,163.4406,163.5385,5490.0
2023-04-17 11:25:00,167.05,167.12,167.04,167.05,1430.0,163.5679,163.6364,163.5581,163.5679,1430.0
2023-04-17 11:30:00,167.1,167.1,166.86,166.91,5534.0,163.6169,163.6169,163.3819,163.4308,5534.0
2023-04-17 11:35:00,166.91,166.92,166.8,166.8,824.0,163.4308,163.4406,163.3231,163.3231,824.0
2023-04-17 11:40:00,166.79,166.82,166.52,166.53,1750.0,163.3133,163.3427,163.049,163.0587,1750.0
2023-04-17 11:45:00,166.51,166.54,166.37,166.42,1700.0,163.0392,163.0685,162.9021,162.951,1700.0
2023-04-17 11:50:00,166.48,166.61,166.48,166.61,1783.0,163.0098,163.1371,163.0098,163.1371,1783.0
2023-04-17 11:55:00,166.62,166.64,166.54,166.58,2312.0,163.1469,163.1664,163.0685,163.1077,2312.0
2023-04-17 12:00:00,166.61,166.61,166.58,166.61,700.0,163.1371,163.1371,163.1077,163.1371,700.0
2023-04-17 12:05:00,166.61,166.61,166.52,166.61,2200.0,163.1371,163.1371,163.049,163.1371,2200.0
2023-04-17 12:10:00,166.59,166.59,166.45,166.45,1302.0,163.1175,163.1175,162.9804,162.9804,1302.0
2023-04-17 12:15:00,166.47,166.55,166.35,166.36,1492.0,163.0,163.0783,162.8825,162.8923,1492.0
2023-04-17 12:20:00,166.3,166.39,166.3,166.39,700.0,162.8335,162.9217,162.8335,162.9217,700.0
2023-04-17 12:25:00,166.33,166.4,166.18,166.19,1606.0,162.8629,162.9315,162.716,162.7258,1606.0
2023-04-17 12:30:00,166.18,166.18,166.01,166.01,300.0,162.716,162.716,162.5496,162.5496,300.0
2023-04-17 12:35:00,166.06,166.14,166.03,166.14,1694.0,162.5985,162.6769,162.5692,162.6769,1694.0
2023-04-17 12:40:00,166.14,166.16,166.12,166.15,500.0,162.6769,162.6965,162.6573,162.6867,500.0
2023-04-17 12:45:00,166.13,166.16,166.02,166.02,1108.0,162.6671,162.6965,162.5594,162.5594,1108.0
2023-04-17 12:50:00,166.01,166.02,165.99,166.0,2059.0,162.5496,162.5594,162.53,162.5398,2059.0
2023-04-17 12:55:00,166.03,166.13,166.03,166.13,1451.0,162.5692,162.6671,162.5692,162.6671,1451.0
2023-04-17 13:00:00,166.15,166.21,166.11,166.2,820.0,162.6867,162.7454,162.6475,162.7356,820.0
2023-04-17 13:05:00,166.2,166.2,166.1,166.1,1301.0,162.7356,162.7356,162.6377,162.6377,1301.0
2023-04-17 13:10:00,166.06,166.15,166.05,166.15,1805.0,162.5985,162.6867,162.5887,162.6867,1805.0
2023-04-17 13:15:00,166.16,166.29,166.16,166.29,627.0,162.6965,162.8237,162.6965,162.8237,627.0
2023-04-17 13:20:00,166.3,166.37,166.25,166.36,2002.0,162.8335,162.9021,162.7846,162.8923,2002.0
2023-04-17 13:25:00,166.36,166.46,166.32,166.43,1588.0,162.8923,162.9902,162.8531,162.9608,1588.0
2023-04-17 13:30:00,166.45,166.56,166.45,166.56,1400.0,162.9804,163.0881,162.9804,163.0881,1400.0
2023-04-17 13:35:00,166.58,166.58,166.5,166.54,1217.0,163.1077,163.1077,163.0294,163.0685,1217.0
2023-04-17 13:40:00,166.57,166.66,166.55,166.56,3001.0,163.0979,163.186,163.0783,163.0881,3001.0
2023-04-17 13:45:00,166.51,166.62,166.51,166.59,1200.0,163.0392,163.1469,163.0392,163.1175,1200.0
2023-04-17 13:50:00,166.58,166.62,166.53,166.58,1343.0,163.1077,163.1469,163.0587,163.1077,1343.0
2023-04-17 13:55:00,166.51,166.51,166.43,166.49,1407.0,163.0392,163.0392,162.9608,163.0196,1407.0
2023-04-17 14:00:00,166.43,166.43,166.28,166.37,910.0,162.9608,162.9608,162.814,162.9021,910.0
2023-04-17 14:05:00,166.37,166.51,166.37,166.49,4419.0,162.9021,163.0392,162.9021,163.0196,4419.0
2023-04-17 14:10:00,166.5,166.71,166.49,166.71,800.0,163.0294,163.235,163.0196,163.235,800.0
2023-04-17 14:15:00,166.75,166.87,166.7,166.84,4129.0,163.2742,163.3917,163.2252,163.3623,4129.0
2023-04-17 14:20:00,166.78,166.91,166.78,166.86,2286.0,163.3035,163.4308,163.3035,163.3819,2286.0
2023-04-17 14:25:00,166.83,166.83,166.74,166.79,861.0,163.3525,163.3525,163.2644,163.3133,861.0
2023-04-17 14:30:00,166.75,166.84,166.75,166.78,1844.0,163.2742,163.3623,163.2742,163.3035,1844.0
2023-04-17 14:35:00,166.75,166.84,166.75,166.84,1147.0,163.2742,163.3623,163.2742,163.3623,1147.0
2023-04-17 14:40:00,166.84,166.91,166.81,166.91,3815.0,163.3623,163.4308,163.3329,163.4308,3815.0
2023-04-17 14:45:00,166.9,167.0,166.88,166.94,3471.0,163.421,163.5189,163.4014,163.4602,3471.0
2023-04-17 14:50:00,166.91,167.11,166.91,167.11,2992.0,163.4308,163.6267,163.4308,163.6267,2992.0
2023-04-17 14:55:00,167.11,167.14,167.05,167.09,4395.0,163.6267,163.656,163.5679,163.6071,4395.0
2023-04-17 15:00:00,167.1,167.21,167.08,167.09,6110.0,163.6169,163.7246,163.5973,163.6071,6110.0
2023-04-17 15:05:00,167.06,167.09,166.97,167.08,9371.0,163.5777,163.6071,163.4896,163.5973,9371.0
2023-04-17 15:10:00,167.09,167.13,167.0,167.02,7270.0,163.6071,163.6462,163.5189,163.5385,7270.0
2023-04-17 15:15:00,167.03,167.07,166.98,167.02,6191.0,163.5483,163.5875,163.4994,163.5385,6191.0
2023-04-17 15:20:00,167.03,167.08,166.98,167.0,5951.0,163.5483,163.5973,163.4994,163.5189,5951.0
2023-04-17 15:25:00,166.99,167.05,166.95,167.02,18750.0,163.5092,163.5679,163.47,163.5385,18750.0
2023-04-17 15:30:00,167.02,167.07,166.99,167.02,4906.0,163.5385,163.5875,163.5092,163.5385,4906.0
2023-04-17 15:35:00,167.02,167.09,166.98,167.09,6033.0,163.5385,163.6071,163.4994,163.6071,6033.0
2023-04-17 15:40:00,167.11,167.11,166.96,167.03,7155.0,163.6267,163.6267,163.4798,163.5483,7155.0
2023-04-17 15:45:00,167.03,167.04,166.9,166.95,13076.0,163.5483,163.5581,163.421,163.47,13076.0
2023-04-17 15:50:00,166.96,167.33,166.95,167.25,31763.0,163.4798,163.8421,163.47,163.7637,31763.0
2023-04-17 15:55:00,167.27,167.4,167.1,167.4,62479.0,163.7833,163.9106,163.6169,163.9106,62479.0
2023-04-18 09:30:00,167.49,168.0,167.39,168.0,11889.0,163.9987,164.4981,163.9008,164.4981,11889.0
2023-04-18 09:35:00,168.0,168.0,167.76,167.9,1854.0,164.4981,164.4981,164.2631,164.4002,1854.0
2023-04-18 09:40:00,167.82,167.84,167.12,167.12,3060.0,164.3219,164.3414,163.6364,163.6364,3060.0
2023-04-18 09:45:00,167.01,167.01,166.8,166.93,1474.0,163.5287,163.5287,163.3231,163.4504,1474.0
2023-04-18 09:50:00,166.95,166.96,166.87,166.87,400.0,163.47,163.4798,163.3917,163.3917,400.0
2023-04-18 09:55:00,167.01,167.28,167.01,167.03,4797.0,163.5287,163.7931,163.5287,163.5483,4797.0
2023-04-18 10:00:00,167.06,167.22,167.01,167.17,8291.0,163.5777,163.7344,163.5287,163.6854,8291.0
2023-04-18 10:05:00,167.15,167.21,167.0,167.14,2575.0,163.6658,163.7246,163.5189,163.656,2575.0
2023-04-18 10:10:00,167.18,167.18,166.89,166.89,3343.0,163.6952,163.6952,163.4112,163.4112,3343.0
2023-04-18 10:15:00,166.9,167.13,166.9,167.1,4022.0,163.421,163.6462,163.421,163.6169,4022.0
2023-04-18 10:20:00,167.11,167.19,167.04,167.14,2583.0,163.6267,163.705,163.5581,163.656,2583.0
2023-04-18 10:25:00,167.18,167.18,166.94,167.03,6840.0,163.6952,163.6952,163.4602,163.5483,6840.0
2023-04-18 10:30:00,166.97,166.97,166.58,166.58,1548.0,163.4896,163.4896,163.1077,163.1077,1548.0
2023-04-18 10:35:00,166.48,166.48,166.31,166.34,1228.0,163.0098,163.0098,162.8433,162.8727,1228.0
2023-04-18 10:40:00,166.27,166.6,166.27,166.58,2482.0,162.8042,163.1273,162.8042,163.1077,2482.0
2023-04-18 10:45:00,166.63,166.64,166.58,166.64,831.0,163.1567,163.1664,163.1077,163.1664,831.0
2023-04-18 10:50:00,166.56,166.61,166.25,166.25,1840.0,163.0881,163.1371,162.7846,162.7846,1840.0
2023-04-18 10:55:00,166.33,166.37,166.25,166.31,1002.0,162.8629,162.9021,162.7846,162.8433,1002.0
2023-04-18 11:00:00,166.25,166.44,166.25,166.31,2252.0,162.7846,162.9706,162.7846,162.8433,2252.0
2023-04-18 11:05:00,166.32,166.39,166.19,166.23,3967.0,162.8531,162.9217,162.7258,162.765,3967.0
2023-04-18 11:10:00,166.21,166.28,166.2,166.23,3244.0,162.7454,162.814,162.7356,162.765,3244.0
2023-04-18 11:15:00,166.26,166.4,166.26,166.4,2116.0,162.7944,162.9315,162.7944,162.9315,2116.0
2023-04-18 11:20:00,166.41,166.53,166.34,166.51,2011.0,162.9412,163.0587,162.8727,163.0392,2011.0
2023-04-18 11:25:00,166.52,166.55,166.43,166.55,1858.0,163.049,163.0783,162.9608,163.0783,1858.0
2023-04-18 11:30:00,166.49,166.65,166.49,166.57,1682.0,163.0196,163.1762,163.0196,163.0979,1682.0
2023-04-18 11:35:00,166.57,166.7,166.54,166.54,2893.0,163.0979,163.2252,163.0685,163.0685,2893.0
2023-04-18 11:40:00,166.52,166.62,166.49,166.62,2298.0,163.049,163.1469,163.0196,163.1469,2298.0
2023-04-18 11:45:00,166.63,166.63,166.52,166.54,802.0,163.1567,163.1567,163.049,163.0685,802.0
2023-04-18 11:50:00,166.56,166.6,166.49,166.56,2545.0,163.0881,163.1273,163.0196,163.0881,2545.0
2023-04-18 11:55:00,166.53,166.56,166.45,166.47,2316.0,163.0587,163.0881,162.9804,163.0,2316.0
2023-04-18 12:00:00,166.46,166.53,166.32,166.32,1931.0,162.9902,163.0587,162.8531,162.8531,1931.0
2023-04-18 12:05:00,166.37,166.42,166.32,166.32,3078.0,162.9021,162.951,162.8531,162.8531,3078.0
2023-04-18 12:10:00,166.32,166.42,166.3,166.39,3267.0,162.8531,162.951,162.8335,162.9217,3267.0
2023-04-18 12:15:00,166.36,166.47,166.36,166.41,1445.0,162.8923,163.0,162.8923,162.9412,1445.0
2023-04-18 12:20:00,166.45,166.61,166.43,166.61,1201.0,162.9804,163.1371,162.9608,163.1371,1201.0
2023-04-18 12:25:00,166.6,166.84,166.6,166.84,3023.0,163.1273,163.3623,163.1273,163.3623,3023.0
2023-04-18 12:30:00,166.85,167.19,166.85,167.12,10443.0,163.3721,163.705,163.3721,163.6364,10443.0
2023-04-18 12:35:00,167.13,167.44,167.13,167.28,11273.0,163.6462,163.9498,163.6462,163.7931,11273.0
2023-04-18 12:40:00,167.27,167.32,167.23,167.28,2020.0,163.7833,163.8323,163.7442,163.7931,2020.0
2023-04-18 12:45:00,167.28,167.46,167.25,167.44,4526.0,163.7931,163.9694,163.7637,163.9498,4526.0
2023-04-18 12:50:00,167.49,167.49,167.34,167.38,2024.0,163.9987,163.9987,163.8519,163.891,2024.0
2023-04-18 12:55:00,167.36,167.39,167.23,167.23,3166.0,163.8714,163.9008,163.7442,163.7442,3166.0
2023-04-18 13:00:00,167.22,167.46,167.19,167.46,5224.0,163.7344,163.9694,163.705,163.9694,5224.0
2023-04-18 13:05:00,167.5,167.57,167.37,167.4,5766.0,164.0085,164.0771,163.8812,163.9106,5766.0
2023-04-18 13:10:00,167.38,167.41,167.22,167.26,1914.0,163.891,163.9204,163.7344,163.7735,1914.0
2023-04-18 13:15:00,167.18,167.18,166.85,166.85,1200.0,163.6952,163.6952,163.3721,163.3721,1200.0
2023-04-18 13:20:00,166.86,166.91,166.77,166.89,3012.0,163.3819,163.4308,163.2937,163.4112,3012.0
2023-04-18 13:25:00,166.89,166.95,166.86,166.92,2426.0,163.4112,163.47,163.3819,163.4406,2426.0
2023-04-18 13:30:00,166.97,167.12,166.94,167.11,1308.0,163.4896,163.6364,163.4602,163.6267,1308.0
2023-04-18 13:35:00,167.1,167.1,167.04,167.06,1168.0,163.6169,163.6169,163.5581,163.5777,1168.0
2023-04-18 13:40:00,167.04,167.17,167.03,167.17,3436.0,163.5581,163.6854,163.5483,163.6854,3436.0
2023-04-18 13:45:00,167.16,167.31,167.15,167.3,3092.0,163.6756,163.8225,163.6658,163.8127,3092.0
2023-04-18 13:50:00,167.32,167.4,167.3,167.3,4570.0,163.8323,163.9106,163.8127,163.8127,4570.0
2023-04-18 13:55:00,167.3,167.31,167.23,167.26,1565.0,163.8127,163.8225,163.7442,163.7735,1565.0
2023-04-18 14:00:00,167.3,167.35,167.24,167.27,3243.0,163.8127,163.8616,163.7539,163.7833,3243.0
2023-04-18 14:05:00,167.27,167.32,167.16,167.32,7484.0,163.7833,163.8323,163.6756,163.8323,7484.0
2023-04-18 14:10:00,167.38,167.46,167.33,167.4,2016.0,163.891,163.9694,163.8421,163.9106,2016.0
2023-04-18 14:15:00,167.39,167.47,167.35,167.45,3921.0,163.9008,163.9791,163.8616,163.9596,3921.0
2023-04-18 14:20:00,167.45,167.45,167.28,167.28,8295.0,163.9596,163.9596,163.7931,163.7931,8295.0
2023-04-18 14:25:00,167.25,167.28,167.16,167.16,4334.0,163.7637,163.7931,163.6756,163.6756,4334.0
2023-04-18 14:30:00,167.17,167.24,167.08,167.12,4096.0,163.6854,163.7539,163.5973,163.6364,4096.0
2023-04-18 14:35:00,167.13,167.19,167.12,167.12,1847.0,163.6462,163.705,163.6364,163.6364,1847.0
2023-04-18 14:40:00,167.15,167.15,167.0,167.06,3868.0,163.6658,163.6658,163.5189,163.5777,3868.0
2023-04-18 14:45:00,167.07,167.08,166.79,166.9,4599.0,163.5875,163.5973,163.3133,163.421,4599.0
2023-04-18 14:50:00,166.9,166.94,166.84,166.93,2307.0,163.421,163.4602,163.3623,163.4504,2307.0
2023-04-18 14:55:00,166.9,166.93,166.84,166.85,2569.0,163.421,163.4504,163.3623,163.3721,2569.0
2023-04-18 15:00:00,166.88,166.91,166.77,166.91,6978.0,163.4014,163.4308,163.2937,163.4308,6978.0
2023-04-18 15:05:00,166.9,167.08,166.9,167.06,3134.0,163.421,163.5973,163.421,163.5777,3134.0
2023-04-18 15:10:00,167.08,167.08,166.92,166.93,2738.0,163.5973,163.5973,163.4406,163.4504,2738.0
2023-04-18 15:15:00,166.88,166.93,166.82,166.88,5820.0,163.4014,163.4504,163.3427,163.4014,5820.0
2023-04-18 15:20:00,166.91,166.95,166.9,166.94,3104.0,163.4308,163.47,163.421,163.4602,3104.0
2023-04-18 15:25:00,166.84,166.96,166.84,166.89,9243.0,163.3623,163.4798,163.3623,163.4112,9243.0
2023-04-18 15:30:00,166.92,167.1,166.9,167.07,7804.0,163.4406,163.6169,163.421,163.5875,7804.0
2023-04-18 15:35:00,167.06,167.11,166.96,167.0,4234.0,163.5777,163.6267,163.4798,163.5189,4234.0
2023-04-18 15:40:00,167.02,167.13,167.0,167.11,9806.0,163.5385,163.6462,163.5189,163.6267,9806.0
2023-04-18 15:45:00,167.1,167.3,167.1,167.25,11610.0,163.6169,163.8127,163.6169,163.7637,11610.0
2023-04-18 15:50:00,167.24,167.33,167.17,167.29,17136.0,163.7539,163.8421,163.6854,163.8029,17136.0
2023-04-18 15:55:00,167.3,167.47,167.3,167.39,34849.0,163.8127,163.9791,163.8127,163.9008,34849.0
2023-04-19 09:30:00,167.47,167.55,166.3,166.51,16145.0,163.9791,164.0575,162.8335,163.0392,16145.0
2023-04-19 09:35:00,166.18,166.22,165.73,165.81,3042.0,162.716,162.7552,162.2754,162.3538,3042.0
2023-04-19 09:40:00,165.89,165.97,165.47,165.51,3565.0,162.4321,162.5104,162.0208,162.06,3565.0
2023-04-19 09:45:00,165.57,165.84,165.46,165.75,10651.0,162.1188,162.3831,162.011,162.295,10651.0
2023-04-19 09:50:00,165.89,166.21,165.89,165.95,6671.0,162.4321,162.7454,162.4321,162.4908,6671.0
2023-04-19 09:55:00,166.01,166.43,166.01,166.33,1637.0,162.5496,162.9608,162.5496,162.8629,1637.0
2023-04-19 10:00:00,166.58,166.58,166.28,166.4,1600.0,163.1077,163.1077,162.814,162.9315,1600.0
2023-04-19 10:05:00,166.48,166.48,166.36,166.37,420.0,163.0098,163.0098,162.8923,162.9021,420.0
2023-04-19 10:10:00,166.4,166.46,166.26,166.26,1746.0,162.9315,162.9902,162.7944,162.7944,1746.0
2023-04-19 10:15:00,166.27,166.37,166.1,166.1,2731.0,162.8042,162.9021,162.6377,162.6377,2731.0
2023-04-19 10:20:00,166.17,166.42,166.16,166.29,4504.0,162.7062,162.951,162.6965,162.8237,4504.0
2023-04-19 10:25:00,166.29,166.64,166.26,166.61,2520.0,162.8237,163.1664,162.7944,163.1371,2520.0
2023-04-19 10:30:00,166.56,166.6,166.46,166.47,3449.0,163.0881,163.1273,162.9902,163.0,3449.0
2023-04-19 10:35:00,166.48,166.48,166.19,166.22,3034.0,163.0098,163.0098,162.7258,162.7552,3034.0
2023-04-19 10:40:00,166.15,166.36,166.15,166.34,2069.0,162.6867,162.8923,162.6867,162.8727,2069.0
2023-04-19 10:45:00,166.3,166.36,166.21,166.31,67861.0,162.8335,162.8923,162.7454,162.8433,67861.0
2023-04-19 10:50:00,166.36,166.55,166.36,166.5,4165.0,162.8923,163.0783,162.8923,163.0294,4165.0
2023-04-19 10:55:00,166.5,166.51,166.17,166.27,2014.0,163.0294,163.0392,162.7062,162.8042,2014.0
2023-04-19 11:00:00,166.28,166.4,166.07,166.12,3450.0,162.814,162.9315,162.6083,162.6573,3450.0
2023-04-19 11:05:00,166.14,166.2,166.02,166.16,2724.0,162.6769,162.7356,162.5594,162.6965,2724.0
2023-04-19 11:10:00,166.21,166.25,166.11,166.11,3460.0,162.7454,162.7846,162.6475,162.6475,3460.0
2023-04-19 11:15:00,166.13,166.17,165.96,166.01,2370.0,162.6671,162.7062,162.5006,162.5496,2370.0
2023-04-19 11:20:00,165.96,166.07,165.87,165.87,1677.0,162.5006,162.6083,162.4125,162.4125,1677.0
2023-04-19 11:25:00,165.87,165.95,165.86,165.89,2096.0,162.4125,162.4908,162.4027,162.4321,2096.0
2023-04-19 11:30:00,165.86,165.86,165.68,165.69,5873.0,162.4027,162.4027,162.2265,162.2363,5873.0
2023-04-19 11:35:00,165.6,165.7,165.56,165.56,2771.0,162.1481,162.246,162.109,162.109,2771.0
2023-04-19 11:40:00,165.57,165.6,165.42,165.52,3723.0,162.1188,162.1481,161.9719,162.0698,3723.0
2023-04-19 11:45:00,165.48,165.66,165.48,165.63,2497.0,162.0306,162.2069,162.0306,162.1775,2497.0
2023-04-19 11:50:00,165.68,165.74,165.56,165.61,2906.0,162.2265,162.2852,162.109,162.1579,2906.0
2023-04-19 11:55:00,165.6,165.67,165.58,165.66,3196.0,162.1481,162.2167,162.1285,162.2069,3196.0
2023-04-19 12:00:00,165.61,165.71,165.54,165.56,1640.0,162.1579,162.2558,162.0894,162.109,1640.0
2023-04-19 12:05:00,165.4,165.44,165.28,165.29,1119.0,161.9523,161.9915,161.8348,161.8446,1119.0
2023-04-19 12:10:00,165.33,165.34,165.22,165.22,1707.0,161.8838,161.8935,161.776,161.776,1707.0
2023-04-19 12:15:00,165.22,165.22,164.89,165.01,5621.0,161.776,161.776,161.4529,161.5704,5621.0
2023-04-19 12:20:00,165.08,165.13,164.87,164.87,2150.0,161.639,161.6879,161.4333,161.4333,2150.0
2023-04-19 12:25:00,164.74,164.87,164.7,164.87,3351.0,161.3061,161.4333,161.2669,161.4333,3351.0
2023-04-19 12:30:00,164.86,164.88,164.76,164.81,1100.0,161.4236,161.4431,161.3256,161.3746,1100.0
2023-04-19 12:35:00,164.77,164.77,164.65,164.66,1232.0,161.3354,161.3354,161.2179,161.2277,1232.0
2023-04-19 12:40:00,164.69,164.69,164.57,164.57,2685.0,161.2571,161.2571,161.1396,161.1396,2685.0
2023-04-19 12:45:00,164.59,164.73,164.59,164.66,4733.0,161.1592,161.2963,161.1592,161.2277,4733.0
2023-04-19 12:50:00,164.7,164.75,164.69,164.71,1600.0,161.2669,161.3158,161.2571,161.2767,1600.0
2023-04-19 12:55:00,164.76,164.77,164.7,164.77,1640.0,161.3256,161.3354,161.2669,161.3354,1640.0
2023-04-19 13:00:00,164.77,164.82,164.7,164.71,3317.0,161.3354,161.3844,161.2669,161.2767,3317.0
2023-04-19 13:05:00,164.72,164.76,164.58,164.63,2598.0,161.2865,161.3256,161.1494,161.1983,2598.0
2023-04-19 13:10:00,164.64,164.8,164.62,164.7,3244.0,161.2081,161.3648,161.1886,161.2669,3244.0
2023-04-19 13:15:00,164.72,164.84,164.7,164.7,5961.0,161.2865,161.404,161.2669,161.2669,5961.0
2023-04-19 13:20:00,164.75,164.79,164.73,164.73,2176.0,161.3158,161.355,161.2963,161.2963,2176.0
2023-04-19 13:25:00,164.74,164.82,164.73,164.82,970.0,161.3061,161.3844,161.2963,161.3844,970.0
2023-04-19 13:30:00,164.84,164.86,164.7,164.7,1212.0,161.404,161.4236,161.2669,161.2669,1212.0
2023-04-19 13:35:00,164.66,164.77,164.6,164.75,2732.0,161.2277,161.3354,161.169,161.3158,2732.0
2023-04-19 13:40:00,164.73,164.77,164.67,164.67,2029.0,161.2963,161.3354,161.2375,161.2375,2029.0
2023-04-19 13:45:00,164.68,164.86,164.67,164.83,1340.0,161.2473,161.4236,161.2375,161.3942,1340.0
2023-04-19 13:50:00,164.87,164.89,164.77,164.87,2932.0,161.4333,161.4529,161.3354,161.4333,2932.0
2023-04-19 13:55:00,164.9,165.07,164.88,165.03,6044.0,161.4627,161.6292,161.4431,161.59,6044.0
2023-04-19 14:00:00,165.1,165.14,165.04,165.04,2049.0,161.6586,161.6977,161.5998,161.5998,2049.0
2023-04-19 14:05:00,165.05,165.07,164.98,165.01,3603.0,161.6096,161.6292,161.5411,161.5704,3603.0
2023-04-19 14:10:00,165.02,165.09,164.99,165.01,2669.0,161.5802,161.6488,161.5508,161.5704,2669.0
2023-04-19 14:15:00,164.99,164.99,164.86,164.88,3212.0,161.5508,161.5508,161.4236,161.4431,3212.0
2023-04-19 14:20:00,164.87,164.88,164.74,164.75,4500.0,161.4333,161.4431,161.3061,161.3158,4500.0
2023-04-19 14:25:00,164.76,164.85,164.76,164.82,6143.0,161.3256,161.4138,161.3256,161.3844,6143.0
2023-04-19 14:30:00,164.81,164.91,164.8,164.82,3094.0,161.3746,161.4725,161.3648,161.3844,3094.0
2023-04-19 14:35:00,164.83,164.85,164.78,164.8,900.0,161.3942,161.4138,161.3452,161.3648,900.0
2023-04-19 14:40:00,164.82,164.82,164.66,164.66,5861.0,161.3844,161.3844,161.2277,161.2277,5861.0
2023-04-19 14:45:00,164.62,164.62,164.54,164.56,4378.0,161.1886,161.1886,161.1102,161.1298,4378.0
2023-04-19 14:50:00,164.53,164.56,164.49,164.55,2913.0,161.1004,161.1298,161.0613,161.12,2913.0
2023-04-19 14:55:00,164.54,164.62,164.5,164.59,5455.0,161.1102,161.1886,161.0711,161.1592,5455.0
2023-04-19 15:00:00,164.61,164.66,164.6,164.6,3356.0,161.1788,161.2277,161.169,161.169,3356.0
2023-04-19 15:05:00,164.59,164.6,164.52,164.59,4825.0,161.1592,161.169,161.0906,161.1592,4825.0
2023-04-19 15:10:00,164.6,164.74,164.55,164.71,5629.0,161.169,161.3061,161.12,161.2767,5629.0
2023-04-19 15:15:00,164.7,164.7,164.62,164.65,7051.0,161.2669,161.2669,161.1886,161.2179,7051.0
2023-04-19 15:20:00,164.65,164.67,164.54,164.56,7996.0,161.2179,161.2375,161.1102,161.1298,7996.0
2023-04-19 15:25:00,164.55,164.61,164.39,164.39,8988.0,161.12,161.1788,160.9633,160.9633,8988.0
2023-04-19 15:30:00,164.38,164.5,164.2,164.21,9845.0,160.9536,161.0711,160.7773,160.7871,9845.0
2023-04-19 15:35:00,164.23,164.29,164.2,164.24,8057.0,160.8067,160.8654,160.7773,160.8165,8057.0
2023-04-19 15:40:00,164.23,164.29,164.13,164.17,10005.0,160.8067,160.8654,160.7088,160.7479,10005.0
2023-04-19 15:45:00,164.17,164.17,163.99,164.1,17087.0,160.7479,160.7479,160.5717,160.6794,17087.0
2023-04-19 15:50:00,164.07,164.37,163.98,164.29,25782.0,160.65,160.9438,160.5619,160.8654,25782.0
2023-04-19 15:55:00,164.31,164.66,164.29,164.48,111385.0,160.885,161.2277,160.8654,161.0515,111385.0
2023-04-20 09:30:00,164.36,164.52,164.19,164.52,11087.0,160.934,161.0906,160.7675,161.0906,11087.0
2023-04-20 09:35:00,164.52,164.79,164.34,164.55,2599.0,161.0906,161.355,160.9144,161.12,2599.0
2023-04-20 09:40:00,164.58,164.59,164.4,164.45,7061.0,161.1494,161.1592,160.9731,161.0221,7061.0
2023-04-20 09:45:00,164.45,164.57,164.11,164.4,7253.0,161.0221,161.1396,160.6892,160.9731,7253.0
2023-04-20 09:50:00,164.37,164.52,164.36,164.49,16039.0,160.9438,161.0906,160.934,161.0613,16039.0
2023-04-20 09:55:00,164.49,164.61,164.41,164.47,10598.0,161.0613,161.1788,160.9829,161.0417,10598.0
2023-04-20 10:00:00,164.52,164.57,164.42,164.5,7697.0,161.0906,161.1396,160.9927,161.0711,7697.0
2023-04-20 10:05:00,164.5,164.73,164.43,164.48,13874.0,161.0711,161.2963,161.0025,161.0515,13874.0
2023-04-20 10:10:00,164.58,164.61,164.37,164.44,23605.0,161.1494,161.1788,160.9438,161.0123,23605.0
2023-04-20 10:15:00,164.47,164.64,164.41,164.61,10114.0,161.0417,161.2081,160.9829,161.1788,10114.0
2023-04-20 10:20:00,164.6,164.61,164.37,164.37,10333.0,161.169,161.1788,160.9438,160.9438,10333.0
2023-04-20 10:25:00,164.37,164.48,164.32,164.32,2359.0,160.9438,161.0515,160.8948,160.8948,2359.0
2023-04-20 10:30:00,164.36,164.39,164.27,164.31,4741.0,160.934,160.9633,160.8459,160.885,4741.0
2023-04-20 10:35:00,164.33,164.44,164.27,164.37,12025.0,160.9046,161.0123,160.8459,160.9438,12025.0
2023-04-20 10:40:00,164.37,164.4,164.22,164.28,9992.0,160.9438,160.9731,160.7969,160.8556,9992.0
2023-04-20 10:45:00,164.3,164.38,164.27,164.28,6648.0,160.8752,160.9536,160.8459,160.8556,6648.0
2023-04-20 10:50:00,164.25,164.35,164.25,164.31,7336.0,160.8263,160.9242,160.8263,160.885,7336.0
2023-04-20 10:55:00,164.31,164.4,164.29,164.39,18050.0,160.885,160.9731,160.8654,160.9633,18050.0
2023-04-20 11:00:00,164.39,164.52,164.36,164.42,27329.0,160.9633,161.0906,160.934,160.9927,27329.0
2023-04-20 11:05:00,164.39,164.47,164.38,164.45,12106.0,160.9633,161.0417,160.9536,161.0221,12106.0
2023-04-20 11:10:00,164.46,164.51,164.41,164.45,15613.0,161.0319,161.0808,160.9829,161.0221,15613.0
2023-04-20 11:15:00,164.42,164.45,164.37,164.42,8764.0,160.9927,161.0221,160.9438,160.9927,8764.0
2023-04-20 11:20:00,164.44,164.44,164.35,164.38,7797.0,161.0123,161.0123,160.9242,160.9536,7797.0
2023-04-20 11:25:00,164.34,164.41,164.32,164.4,5265.0,160.9144,160.9829,160.8948,160.9731,5265.0
2023-04-20 11:30:00,164.38,164.4,164.18,164.2,15952.0,160.9536,160.9731,160.7577,160.7773,15952.0
2023-04-20 11:35:00,164.21,164.22,163.98,164.05,11997.0,160.7871,160.7969,160.5619,160.6304,11997.0
2023-04-20 11:40:00,164.04,164.12,164.02,164.09,5499.0,160.6206,160.699,160.6011,160.6696,5499.0
2023-04-20 11:45:00,164.09,164.25,164.09,164.21,5573.0,160.6696,160.8263,160.6696,160.7871,5573.0
2023-04-20 11:50:00,164.22,164.25,164.07,164.1,6282.0,160.7969,160.8263,160.65,160.6794,6282.0
2023-04-20 11:55:00,164.09,164.21,164.04,164.1,2433.0,160.6696,160.7871,160.6206,160.6794,2433.0
2023-04-20 12:00:00,164.12,164.16,164.06,164.11,4296.0,160.699,160.7381,160.6402,160.6892,4296.0
2023-04-20 12:05:00,164.12,164.23,164.1,164.18,5683.0,160.699,160.8067,160.6794,160.7577,5683.0
2023-04-20 12:10:00,164.21,164.24,164.16,164.2,4665.0,160.7871,160.8165,160.7381,160.7773,4665.0
2023-04-20 12:15:00,164.21,164.25,164.15,164.22,7453.0,160.7871,160.8263,160.7284,160.7969,7453.0
2023-04-20 12:20:00,164.22,164.24,164.14,164.16,8862.0,160.7969,160.8165,160.7186,160.7381,8862.0
2023-04-20 12:25:00,164.14,164.24,164.14,164.17,3182.0,160.7186,160.8165,160.7186,160.7479,3182.0
2023-04-20 12:30:00,164.15,164.16,164.07,164.09,5900.0,160.7284,160.7381,160.65,160.6696,5900.0
2023-04-20 12:35:00,164.09,164.22,164.09,164.14,3541.0,160.6696,160.7969,160.6696,160.7186,3541.0
2023-04-20 12:40:00,164.09,164.22,164.09,164.21,4602.0,160.6696,160.7969,160.6696,160.7871,4602.0
2023-04-20 12:45:00,164.21,164.23,164.16,164.21,3111.0,160.7871,160.8067,160.7381,160.7871,3111.0
2023-04-20 12:50:00,164.21,164.34,164.2,164.32,4756.0,160.7871,160.9144,160.7773,160.8948,4756.0
2023-04-20 12:55:00,164.33,164.33,164.27,164.32,7336.0,160.9046,160.9046,160.8459,160.8948,7336.0
2023-04-20 13:00:00,164.32,164.32,164.22,164.25,7386.0,160.8948,160.8948,160.7969,160.8263,7386.0
2023-04-20 13:05:00,164.25,164.27,164.22,164.27,3657.0,160.8263,160.8459,160.7969,160.8459,3657.0
2023-04-20 13:10:00,164.27,164.32,164.13,164.24,5978.0,160.8459,160.8948,160.7088,160.8165,5978.0
2023-04-20 13:15:00,164.23,164.26,164.22,164.24,6280.0,160.8067,160.8361,160.7969,160.8165,6280.0
2023-04-20 13:20:00,164.25,164.32,164.23,164.28,20666.0,160.8263,160.8948,160.8067,160.8556,20666.0
2023-04-20 13:25:00,164.3,164.39,164.3,164.36,6382.0,160.8752,160.9633,160.8752,160.934,6382.0
2023-04-20 13:30:00,164.36,164.44,164.33,164.4,9878.0,160.934,161.0123,160.9046,160.9731,9878.0
2023-04-20 13:35:00,164.44,164.55,164.39,164.53,15697.0,161.0123,161.12,160.9633,161.1004,15697.0
2023-04-20 13:40:00,164.56,165.0,164.53,164.96,9128.0,161.1298,161.5606,161.1004,161.5215,9128.0
2023-04-20 13:45:00,165.01,165.3,164.98,165.23,4941.0,161.5704,161.8544,161.5411,161.7858,4941.0
2023-04-20 13:50:00,165.2,165.4,165.18,165.37,3364.0,161.7565,161.9523,161.7369,161.9229,3364.0
2023-04-20 13:55:00,165.33,165.33,165.05,165.11,5076.0,161.8838,161.8838,161.6096,161.6683,5076.0
2023-04-20 14:00:00,165.15,165.19,164.98,165.0,3876.0,161.7075,161.7467,161.5411,161.5606,3876.0
2023-04-20 14:05:00,164.98,165.08,164.84,165.07,3734.0,161.5411,161.639,161.404,161.6292,3734.0
2023-04-20 14:10:00,165.04,165.38,165.04,165.38,20431.0,161.5998,161.9327,161.5998,161.9327,20431.0
2023-04-20 14:15:00,165.38,165.56,165.35,165.56,5532.0,161.9327,162.109,161.9033,162.109,5532.0
2023-04-20 14:20:00,165.55,165.77,165.55,165.71,19956.0,162.0992,162.3146,162.0992,162.2558,19956.0
2023-04-20 14:25:00,165.73,165.77,165.66,165.66,3017.0,162.2754,162.3146,162.2069,162.2069,3017.0
2023-04-20 14:30:00,165.63,165.68,165.55,165.57,3726.0,162.1775,162.2265,162.0992,162.1188,3726.0
2023-04-20 14:35:00,165.56,165.56,165.39,165.51,4515.0,162.109,162.109,161.9425,162.06,4515.0
2023-04-20 14:40:00,165.51,165.54,165.25,165.36,4459.0,162.06,162.0894,161.8054,161.9131,4459.0
2023-04-20 14:45:00,165.39,165.51,165.37,165.38,4629.0,161.9425,162.06,161.9229,161.9327,4629.0
2023-04-20 14:50:00,165.47,165.56,165.43,165.47,5369.0,162.0208,162.109,161.9817,162.0208,5369.0
2023-04-20 14:55:00,165.46,165.54,165.41,165.51,3187.0,162.011,162.0894,161.9621,162.06,3187.0
2023-04-20 15:00:00,165.53,165.71,165.53,165.6,3841.0,162.0796,162.2558,162.0796,162.1481,3841.0
2023-04-20 15:05:00,165.6,165.74,165.55,165.74,4665.0,162.1481,162.2852,162.0992,162.2852,4665.0
2023-04-20 15:10:00,165.67,165.7,165.58,165.62,8411.0,162.2167,162.246,162.1285,162.1677,8411.0
2023-04-20 15:15:00,165.56,165.66,165.56,165.62,3304.0,162.109,162.2069,162.109,162.1677,3304.0
2023-04-20 15:20:00,165.67,165.88,165.58,165.8,4829.0,162.2167,162.4223,162.1285,162.344,4829.0
2023-04-20 15:25:00,165.81,165.82,165.67,165.8,3100.0,162.3538,162.3635,162.2167,162.344,3100.0
2023-04-20 15:30:00,165.82,165.94,165.82,165.86,8499.0,162.3635,162.481,162.3635,162.4027,8499.0
2023-04-20 15:35:00,165.82,165.86,165.74,165.81,6302.0,162.3635,162.4027,162.2852,162.3538,6302.0
2023-04-20 15:40:00,165.8,165.83,165.75,165.77,8504.0,162.344,162.3733,162.295,162.3146,8504.0
2023-04-20 15:45:00,165.75,165.83,165.66,165.75,15349.0,162.295,162.3733,162.2069,162.295,15349.0
2023-04-20 15:50:00,165.76,165.97,165.71,165.96,18523.0,162.3048,162.5104,162.2558,162.5006,18523.0
2023-04-20 15:55:00,165.98,166.07,165.82,165.94,50261.0,162.5202,162.6083,162.3635,162.481,50261.0
2023-04-21 09:30:00,167.0,167.42,166.7,166.92,31142.0,163.5189,163.9302,163.2252,163.4406,31142.0
2023-04-21 09:35:00,166.86,167.5,166.86,167.49,7627.0,163.3819,164.0085,163.3819,163.9987,7627.0
2023-04-21 09:40:00,167.49,167.58,167.23,167.24,2425.0,163.9987,164.0869,163.7442,163.7539,2425.0
2023-04-21 09:45:00,167.21,167.53,167.21,167.45,6001.0,163.7246,164.0379,163.7246,163.9596,6001.0
2023-04-21 09:50:00,167.51,167.57,167.37,167.41,5389.0,164.0183,164.0771,163.8812,163.9204,5389.0
2023-04-21 09:55:00,167.45,167.53,167.32,167.42,5371.0,163.9596,164.0379,163.8323,163.9302,5371.0
2023-04-21 10:00:00,167.34,167.44,167.22,167.44,5325.0,163.8519,163.9498,163.7344,163.9498,5325.0
2023-04-21 10:05:00,167.47,167.55,167.39,167.45,7373.0,163.9791,164.0575,163.9008,163.9596,7373.0
2023-04-21 10:10:00,167.43,167.58,167.42,167.53,5839.0,163.94,164.0869,163.9302,164.0379,5839.0
2023-04-21 10:15:00,167.56,167.74,167.51,167.72,4165.0,164.0673,164.2435,164.0183,164.2239,4165.0
2023-04-21 10:20:00,167.78,167.82,167.64,167.73,1812.0,164.2827,164.3219,164.1456,164.2337,1812.0
2023-04-21 10:25:00,167.78,167.78,167.56,167.75,3299.0,164.2827,164.2827,164.0673,164.2533,3299.0
2023-04-21 10:30:00,167.69,167.7,167.57,167.64,3786.0,164.1946,164.2044,164.0771,164.1456,3786.0
2023-04-21 10:35:00,167.59,167.6,167.14,167.21,7346.0,164.0966,164.1064,163.656,163.7246,7346.0
2023-04-21 10:40:00,167.14,167.16,166.97,166.97,1122.0,163.656,163.6756,163.4896,163.4896,1122.0
2023-04-21 10:45:00,166.76,166.82,166.71,166.82,700.0,163.2839,163.3427,163.235,163.3427,700.0
2023-04-21 10:50:00,166.82,166.83,166.61,166.7,3910.0,163.3427,163.3525,163.1371,163.2252,3910.0
2023-04-21 10:55:00,166.68,166.75,166.66,166.68,2013.0,163.2056,163.2742,163.186,163.2056,2013.0
2023-04-21 11:00:00,166.63,166.77,166.52,166.77,4067.0,163.1567,163.2937,163.049,163.2937,4067.0
2023-04-21 11:05:00,166.78,167.12,166.78,167.11,1217.0,163.3035,163.6364,163.3035,163.6267,1217.0
2023-04-21 11:10:00,167.09,167.14,166.96,167.0,2097.0,163.6071,163.656,163.4798,163.5189,2097.0
2023-04-21 11:15:00,166.98,167.01,166.78,166.91,3391.0,163.4994,163.5287,163.3035,163.4308,3391.0
2023-04-21 11:20:00,166.86,166.92,166.83,166.87,2706.0,163.3819,163.4406,163.3525,163.3917,2706.0
2023-04-21 11:25:00,166.92,166.93,166.8,166.83,2782.0,163.4406,163.4504,163.3231,163.3525,2782.0
2023-04-21 11:30:00,166.84,166.89,166.8,166.82,2750.0,163.3623,163.4112,163.3231,163.3427,2750.0
2023-04-21 11:35:00,166.84,166.93,166.78,166.93,1300.0,163.3623,163.4504,163.3035,163.4504,1300.0
2023-04-21 11:40:00,166.93,167.0,166.86,166.86,1600.0,163.4504,163.5189,163.3819,163.3819,1600.0
2023-04-21 11:45:00,166.86,166.86,166.49,166.52,1830.0,163.3819,163.3819,163.0196,163.049,1830.0
2023-04-21 11:50:00,166.56,166.56,166.46,166.56,2234.0,163.0881,163.0881,162.9902,163.0881,2234.0
2023-04-21 11:55:00,166.6,166.72,166.6,166.72,900.0,163.1273,163.2448,163.1273,163.2448,900.0
2023-04-21 12:00:00,166.81,166.83,166.74,166.8,1835.0,163.3329,163.3525,163.2644,163.3231,1835.0
2023-04-21 12:05:00,166.83,166.89,166.74,166.75,2576.0,163.3525,163.4112,163.2644,163.2742,2576.0
2023-04-21 12:10:00,166.64,166.64,166.51,166.51,2620.0,163.1664,163.1664,163.0392,163.0392,2620.0
2023-04-21 12:15:00,166.52,166.56,166.52,166.56,802.0,163.049,163.0881,163.049,163.0881,802.0
2023-04-21 12:20:00,166.54,166.55,166.4,166.55,2973.0,163.0685,163.0783,162.9315,163.0783,2973.0
2023-04-21 12:25:00,166.58,166.61,166.5,166.5,510.0,163.1077,163.1371,163.0294,163.0294,510.0
2023-04-21 12:30:00,166.56,166.58,166.54,166.58,600.0,163.0881,163.1077,163.0685,163.1077,600.0
2023-04-21 12:35:00,166.67,166.75,166.67,166.75,501.0,163.1958,163.2742,163.1958,163.2742,501.0
2023-04-21 12:40:00,166.78,166.88,166.78,166.83,1826.0,163.3035,163.4014,163.3035,163.3525,1826.0
2023-04-21 12:45:00,166.94,166.98,166.89,166.91,3759.0,163.4602,163.4994,163.4112,163.4308,3759.0
2023-04-21 12:50:00,166.88,166.92,166.88,166.88,1450.0,163.4014,163.4406,163.4014,163.4014,1450.0
2023-04-21 12:55:00,166.86,167.02,166.82,166.99,1696.0,163.3819,163.5385,163.3427,163.5092,1696.0
2023-04-21 13:00:00,167.0,167.04,167.0,167.0,1411.0,163.5189,163.5581,163.5189,163.5189,1411.0
2023-04-21 13:05:00,166.97,167.01,166.97,167.01,1121.0,163.4896,163.5287,163.4896,163.5287,1121.0
2023-04-21 13:10:00,167.02,167.04,166.98,167.04,905.0,163.5385,163.5581,163.4994,163.5581,905.0
2023-04-21 13:15:00,166.98,166.98,166.87,166.88,1926.0,163.4994,163.4994,163.3917,163.4014,1926.0
2023-04-21 13:20:00,166.86,166.89,166.77,166.84,2901.0,163.3819,163.4112,163.2937,163.3623,2901.0
2023-04-21 13:25:00,166.85,166.86,166.74,166.79,1820.0,163.3721,163.3819,163.2644,163.3133,1820.0
2023-04-21 13:30:00,166.78,166.83,166.76,166.76,4109.0,163.3035,163.3525,163.2839,163.2839,4109.0
2023-04-21 13:35:00,166.78,166.84,166.66,166.66,2424.0,163.3035,163.3623,163.186,163.186,2424.0
2023-04-21 13:40:00,166.66,166.68,166.48,166.5,8292.0,163.186,163.2056,163.0098,163.0294,8292.0
2023-04-21 13:45:00,166.48,166.52,166.4,166.48,4500.0,163.0098,163.049,162.9315,163.0098,4500.0
2023-04-21 13:50:00,166.49,166.49,166.32,166.34,6074.0,163.0196,163.0196,162.8531,162.8727,6074.0
2023-04-21 13:55:00,166.34,166.38,165.94,165.98,21828.0,162.8727,162.9119,162.481,162.5202,21828.0
2023-04-21 14:00:00,165.96,166.04,165.87,165.95,6638.0,162.5006,162.579,162.4125,162.4908,6638.0
2023-04-21 14:05:00,165.96,166.04,165.93,165.95,1840.0,162.5006,162.579,162.4712,162.4908,1840.0
2023-04-21 14:10:00,165.93,165.94,165.78,165.78,1930.0,162.4712,162.481,162.3244,162.3244,1930.0
2023-04-21 14:15:00,165.8,165.99,165.79,165.98,3623.0,162.344,162.53,162.3342,162.5202,3623.0
2023-04-21 14:20:00,166.0,166.01,165.84,165.92,2352.0,162.5398,162.5496,162.3831,162.4615,2352.0
2023-04-21 14:25:00,165.86,165.95,165.83,165.95,2552.0,162.4027,162.4908,162.3733,162.4908,2552.0
2023-04-21 14:30:00,165.95,166.14,165.91,166.13,8691.0,162.4908,162.6769,162.4517,162.6671,8691.0
2023-04-21 14:35:00,166.12,166.16,166.08,166.16,1530.0,162.6573,162.6965,162.6181,162.6965,1530.0
2023-04-21 14:40:00,166.27,166.32,166.19,166.19,2323.0,162.8042,162.8531,162.7258,162.7258,2323.0
2023-04-21 14:45:00,166.21,166.21,166.16,166.18,1300.0,162.7454,162.7454,162.6965,162.716,1300.0
2023-04-21 14:50:00,166.21,166.27,166.17,166.23,3070.0,162.7454,162.8042,162.7062,162.765,3070.0
2023-04-21 14:55:00,166.2,166.21,166.12,166.21,1947.0,162.7356,162.7454,162.6573,162.7454,1947.0
2023-04-21 15:00:00,166.27,166.38,166.23,166.38,2421.0,162.8042,162.9119,162.765,162.9119,2421.0
2023-04-21 15:05:00,166.37,166.46,166.35,166.41,2762.0,162.9021,162.9902,162.8825,162.9412,2762.0
2023-04-21 15:10:00,166.46,166.48,166.38,166.43,1100.0,162.9902,163.0098,162.9119,162.9608,1100.0
2023-04-21 15:15:00,166.39,166.43,166.28,166.42,2730.0,162.9217,162.9608,162.814,162.951,2730.0
2023-04-21 15:20:00,166.4,166.51,166.4,166.44,1644.0,162.9315,163.0392,162.9315,162.9706,1644.0
2023-04-21 15:25:00,166.45,166.52,166.42,166.52,1594.0,162.9804,163.049,162.951,163.049,1594.0
2023-04-21 15:30:00,166.53,166.59,166.49,166.59,1801.0,163.0587,163.1175,163.0196,163.1175,1801.0
2023-04-21 15:35:00,166.61,166.83,166.6,166.78,5220.0,163.1371,163.3525,163.1273,163.3035,5220.0
2023-04-21 15:40:00,166.8,166.89,166.78,166.84,4066.0,163.3231,163.4112,163.3035,163.3623,4066.0
2023-04-21 15:45:00,166.76,166.89,166.73,166.82,2460.0,163.2839,163.4112,163.2546,163.3427,2460.0
2023-04-21 15:50:00,166.84,166.85,166.73,166.83,6094.0,163.3623,163.3721,163.2546,163.3525,6094.0
2023-04-21 15:55:00,166.86,167.0,166.7,166.74,39993.0,163.3819,163.5189,163.2252,163.2644,39993.0
2023-04-24 09:30:00,166.78,167.13,166.37,167.13,11722.0,163.3035,163.6462,162.9021,163.6462,11722.0
2023-04-24 09:35:00,166.42,166.73,166.41,166.7,887.0,162.951,163.2546,162.9412,163.2252,887.0
2023-04-24 09:40:00,166.7,166.94,166.5,166.5,5281.0,163.2252,163.4602,163.0294,163.0294,5281.0
2023-04-24 09:45:00,166.72,167.11,166.7,167.11,5082.0,163.2448,163.6267,163.2252,163.6267,5082.0
2023-04-24 09:50:00,167.06,167.49,167.06,167.23,4091.0,163.5777,163.9987,163.5777,163.7442,4091.0
2023-04-24 09:55:00,167.24,167.62,167.24,167.58,2488.0,163.7539,164.126,163.7539,164.0869,2488.0
2023-04-24 10:00:00,167.59,167.73,167.48,167.73,2024.0,164.0966,164.2337,163.9889,164.2337,2024.0
2023-04-24 10:05:00,167.75,167.95,167.75,167.81,1227.0,164.2533,164.4491,164.2533,164.3121,1227.0
2023-04-24 10:10:00,167.76,167.86,167.68,167.75,1397.0,164.2631,164.361,164.1848,164.2533,1397.0
2023-04-24 10:15:00,167.77,167.89,167.63,167.67,2020.0,164.2729,164.3904,164.1358,164.175,2020.0
2023-04-24 10:20:00,167.72,167.76,167.72,167.73,516.0,164.2239,164.2631,164.2239,164.2337,516.0
2023-04-24 10:25:00,167.81,168.09,167.81,168.09,2126.0,164.3121,164.5862,164.3121,164.5862,2126.0
2023-04-24 10:30:00,168.04,168.12,167.87,168.05,3223.0,164.5373,164.6156,164.3708,164.5471,3223.0
2023-04-24 10:35:00,168.05,168.15,167.99,168.14,2442.0,164.5471,164.645,164.4883,164.6352,2442.0
2023-04-24 10:40:00,168.16,168.17,168.02,168.07,1517.0,164.6548,164.6646,164.5177,164.5666,1517.0
2023-04-24 10:45:00,168.2,168.21,168.18,168.19,500.0,164.6939,164.7037,164.6743,164.6841,500.0
2023-04-24 10:50:00,168.11,168.15,168.11,168.12,1980.0,164.6058,164.645,164.6058,164.6156,1980.0
2023-04-24 10:55:00,168.1,168.14,168.07,168.14,4180.0,164.596,164.6352,164.5666,164.6352,4180.0
2023-04-24 11:00:00,168.09,168.18,168.04,168.08,1100.0,164.5862,164.6743,164.5373,164.5764,1100.0
2023-04-24 11:05:00,168.04,168.04,167.9,167.9,760.0,164.5373,164.5373,164.4002,164.4002,760.0
2023-04-24 11:10:00,167.92,168.07,167.91,168.07,1670.0,164.4198,164.5666,164.41,164.5666,1670.0
2023-04-24 11:15:00,168.09,168.16,168.06,168.16,1532.0,164.5862,164.6548,164.5569,164.6548,1532.0
2023-04-24 11:20:00,168.11,168.11,168.08,168.08,300.0,164.6058,164.6058,164.5764,164.5764,300.0
2023-04-24 11:25:00,168.07,168.1,168.02,168.1,2586.0,164.5666,164.596,164.5177,164.596,2586.0
2023-04-24 11:30:00,168.14,168.14,167.99,167.99,1500.0,164.6352,164.6352,164.4883,164.4883,1500.0
2023-04-24 11:35:00,167.92,167.92,167.84,167.89,800.0,164.4198,164.4198,164.3414,164.3904,800.0
2023-04-24 11:40:00,167.84,167.84,167.74,167.81,600.0,164.3414,164.3414,164.2435,164.3121,600.0
2023-04-24 11:45:00,167.81,167.96,167.78,167.96,1257.0,164.3121,164.4589,164.2827,164.4589,1257.0
2023-04-24 11:50:00,167.96,167.96,167.96,167.96,0.0,164.4589,164.4589,164.4589,164.4589,0.0
2023-04-24 11:55:00,168.02,168.02,167.94,167.94,1617.0,164.5177,164.5177,164.4394,164.4394,1617.0
2023-04-24 12:00:00,167.97,168.02,167.89,167.93,2090.0,164.4687,164.5177,164.3904,164.4296,2090.0
2023-04-24 12:05:00,167.96,167.96,167.74,167.74,2998.0,164.4589,164.4589,164.2435,164.2435,2998.0
2023-04-24 12:10:00,167.74,167.74,167.61,167.65,1297.0,164.2435,164.2435,164.1162,164.1554,1297.0
2023-04-24 12:15:00,167.65,167.77,167.65,167.76,2818.0,164.1554,164.2729,164.1554,164.2631,2818.0
2023-04-24 12:20:00,167.77,167.87,167.77,167.79,1931.0,164.2729,164.3708,164.2729,164.2925,1931.0
2023-04-24 12:25:00,167.82,167.95,167.82,167.84,3808.0,164.3219,164.4491,164.3219,164.3414,3808.0
2023-04-24 12:30:00,167.84,167.84,167.77,167.81,800.0,164.3414,164.3414,164.2729,164.3121,800.0
2023-04-24 12:35:00,167.84,167.91,167.84,167.9,904.0,164.3414,164.41,164.3414,164.4002,904.0
2023-04-24 12:40:00,167.9,168.11,167.89,168.11,2073.0,164.4002,164.6058,164.3904,164.6058,2073.0
2023-04-24 12:45:00,168.13,168.16,168.11,168.15,3004.0,164.6254,164.6548,164.6058,164.645,3004.0
2023-04-24 12:50:00,168.08,168.11,168.04,168.04,1177.0,164.5764,164.6058,164.5373,164.5373,1177.0
2023-04-24 12:55:00,168.06,168.11,168.06,168.06,744.0,164.5569,164.6058,164.5569,164.5569,744.0
2023-04-24 13:00:00,168.03,168.09,167.99,168.09,1158.0,164.5275,164.5862,164.4883,164.5862,1158.0
2023-04-24 13:05:00,168.06,168.07,168.06,168.07,429.0,164.5569,164.5666,164.5569,164.5666,429.0
2023-04-24 13:10:00,168.04,168.07,168.02,168.05,2191.0,164.5373,164.5666,164.5177,164.5471,2191.0
2023-04-24 13:15:00,167.99,167.99,167.92,167.92,823.0,164.4883,164.4883,164.4198,164.4198,823.0
2023-04-24 13:20:00,167.95,168.03,167.93,168.01,1083.0,164.4491,164.5275,164.4296,164.5079,1083.0
2023-04-24 13:25:00,168.0,168.12,168.0,168.12,2768.0,164.4981,164.6156,164.4981,164.6156,2768.0
2023-04-24 13:30:00,168.11,168.15,168.09,168.09,2164.0,164.6058,164.645,164.5862,164.5862,2164.0
2023-04-24 13:35:00,168.08,168.1,168.07,168.1,620.0,164.5764,164.596,164.5666,164.596,620.0
2023-04-24 13:40:00,168.09,168.13,168.05,168.06,2115.0,164.5862,164.6254,164.5471,164.5569,2115.0
2023-04-24 13:45:00,168.07,168.12,168.06,168.1,1021.0,164.5666,164.6156,164.5569,164.596,1021.0
2023-04-24 13:50:00,168.12,168.13,167.96,167.97,1127.0,164.6156,164.6254,164.4589,164.4687,1127.0
2023-04-24 13:55:00,167.89,167.9,167.79,167.83,1300.0,164.3904,164.4002,164.2925,164.3316,1300.0
2023-04-24 14:00:00,167.81,167.81,167.71,167.8,2396.0,164.3121,164.3121,164.2141,164.3023,2396.0
2023-04-24 14:05:00,167.76,167.76,167.65,167.65,1931.0,164.2631,164.2631,164.1554,164.1554,1931.0
2023-04-24 14:10:00,167.64,167.64,167.54,167.55,1038.0,164.1456,164.1456,164.0477,164.0575,1038.0
2023-04-24 14:15:00,167.59,167.59,167.47,167.52,3058.0,164.0966,164.0966,163.9791,164.0281,3058.0
2023-04-24 14:20:00,167.53,167.55,167.53,167.55,200.0,164.0379,164.0575,164.0379,164.0575,200.0
2023-04-24 14:25:00,167.55,167.55,167.51,167.51,500.0,164.0575,164.0575,164.0183,164.0183,500.0
2023-04-24 14:30:00,167.54,167.63,167.51,167.62,3174.0,164.0477,164.1358,164.0183,164.126,3174.0
2023-04-24 14:35:00,167.62,167.62,167.55,167.57,902.0,164.126,164.126,164.0575,164.0771,902.0
2023-04-24 14:40:00,167.58,167.59,167.52,167.52,1148.0,164.0869,164.0966,164.0281,164.0281,1148.0
2023-04-24 14:45:00,167.53,167.59,167.51,167.54,3098.0,164.0379,164.0966,164.0183,164.0477,3098.0
2023-04-24 14:50:00,167.56,167.56,167.5,167.52,1524.0,164.0673,164.0673,164.0085,164.0281,1524.0
2023-04-24 14:55:00,167.54,167.57,167.49,167.57,1791.0,164.0477,164.0771,163.9987,164.0771,1791.0
2023-04-24 15:00:00,167.6,167.65,167.6,167.64,1314.0,164.1064,164.1554,164.1064,164.1456,1314.0
2023-04-24 15:05:00,167.66,167.67,167.59,167.62,1567.0,164.1652,164.175,164.0966,164.126,1567.0
2023-04-24 15:10:00,167.62,167.65,167.6,167.65,2563.0,164.126,164.1554,164.1064,164.1554,2563.0
2023-04-24 15:15:00,167.64,167.68,167.63,167.67,1201.0,164.1456,164.1848,164.1358,164.175,1201.0
2023-04-24 15:20:00,167.62,167.62,167.57,167.58,1680.0,164.126,164.126,164.0771,164.0869,1680.0
2023-04-24 15:25:00,167.54,167.56,167.47,167.5,3559.0,164.0477,164.0673,163.9791,164.0085,3559.0
2023-04-24 15:30:00,167.52,167.57,167.42,167.43,6016.0,164.0281,164.0771,163.9302,163.94,6016.0
2023-04-24 15:35:00,167.42,167.47,167.31,167.33,3758.0,163.9302,163.9791,163.8225,163.8421,3758.0
2023-04-24 15:40:00,167.33,167.33,167.27,167.28,7366.0,163.8421,163.8421,163.7833,163.7931,7366.0
2023-04-24 15:45:00,167.28,167.39,167.26,167.39,12343.0,163.7931,163.9008,163.7735,163.9008,12343.0
2023-04-24 15:50:00,167.38,167.65,167.31,167.65,11863.0,163.891,164.1554,163.8225,164.1554,11863.0
2023-04-24 15:55:00,167.65,167.78,167.59,167.73,45808.0,164.1554,164.2827,164.0966,164.2337,45808.0
2023-04-25 09:30:00,167.91,168.05,167.78,167.93,12068.0,164.41,164.5471,164.2827,164.4296,12068.0
2023-04-25 09:35:00,167.89,168.16,167.89,168.09,1222.0,164.3904,164.6548,164.3904,164.5862,1222.0
2023-04-25 09:40:00,168.04,168.2,167.86,167.94,2502.0,164.5373,164.6939,164.361,164.4394,2502.0
2023-04-25 09:45:00,167.84,168.0,167.58,167.63,1620.0,164.3414,164.4981,164.0869,164.1358,1620.0
2023-04-25 09:50:00,167.45,167.66,167.28,167.28,2225.0,163.9596,164.1652,163.7931,163.7931,2225.0
2023-04-25 09:55:00,167.36,167.51,167.35,167.43,2516.0,163.8714,164.0183,163.8616,163.94,2516.0
2023-04-25 10:00:00,167.4,167.6,167.4,167.5,8308.0,163.9106,164.1064,163.9106,164.0085,8308.0
2023-04-25 10:05:00,167.55,167.81,167.55,167.78,2108.0,164.0575,164.3121,164.0575,164.2827,2108.0
2023-04-25 10:10:00,167.71,167.74,167.21,167.39,2552.0,164.2141,164.2435,163.7246,163.9008,2552.0
2023-04-25 10:15:00,167.34,167.66,167.33,167.66,1300.0,163.8519,164.1652,163.8421,164.1652,1300.0
2023-04-25 10:20:00,167.66,168.07,167.66,167.95,1851.0,164.1652,164.5666,164.1652,164.4491,1851.0
2023-04-25 10:25:00,167.84,167.84,167.44,167.54,2322.0,164.3414,164.3414,163.9498,164.0477,2322.0
2023-04-25 10:30:00,167.51,167.64,167.49,167.54,1615.0,164.0183,164.1456,163.9987,164.0477,1615.0
2023-04-25 10:35:00,167.47,167.6,167.44,167.59,2201.0,163.9791,164.1064,163.9498,164.0966,2201.0
2023-04-25 10:40:00,167.63,167.72,167.61,167.72,1931.0,164.1358,164.2239,164.1162,164.2239,1931.0
2023-04-25 10:45:00,167.71,168.05,167.65,168.04,3038.0,164.2141,164.5471,164.1554,164.5373,3038.0
2023-04-25 10:50:00,168.06,168.14,168.02,168.05,1795.0,164.5569,164.6352,164.5177,164.5471,1795.0
2023-04-25 10:55:00,168.06,168.3,168.06,168.25,2006.0,164.5569,164.7918,164.5569,164.7429,2006.0
2023-04-25 11:00:00,168.28,168.29,168.1,168.1,1625.0,164.7723,164.7821,164.596,164.596,1625.0
2023-04-25 11:05:00,168.1,168.31,168.1,168.2,1700.0,164.596,164.8016,164.596,164.6939,1700.0
2023-04-25 11:10:00,168.16,168.32,168.16,168.32,1970.0,164.6548,164.8114,164.6548,164.8114,1970.0
2023-04-25 11:15:00,168.34,168.61,168.34,168.54,4068.0,164.831,165.0954,164.831,165.0268,4068.0
2023-04-25 11:20:00,168.53,168.54,168.16,168.17,4507.0,165.0171,165.0268,164.6548,164.6646,4507.0
2023-04-25 11:25:00,168.17,168.25,168.06,168.06,2455.0,164.6646,164.7429,164.5569,164.5569,2455.0
2023-04-25 11:30:00,168.06,168.12,167.97,167.97,3329.0,164.5569,164.6156,164.4687,164.4687,3329.0
2023-04-25 11:35:00,168.04,168.26,168.04,168.24,2366.0,164.5373,164.7527,164.5373,164.7331,2366.0
2023-04-25 11:40:00,168.21,168.27,168.19,168.25,2333.0,164.7037,164.7625,164.6841,164.7429,2333.0
2023-04-25 11:45:00,168.31,168.44,168.29,168.4,2747.0,164.8016,164.9289,164.7821,164.8898,2747.0
2023-04-25 11:50:00,168.37,168.58,168.3,168.58,2677.0,164.8604,165.066,164.7918,165.066,2677.0
2023-04-25 11:55:00,168.62,168.63,168.52,168.52,2049.0,165.1052,165.115,165.0073,165.0073,2049.0
2023-04-25 12:00:00,168.53,168.54,168.4,168.42,1533.0,165.0171,165.0268,164.8898,164.9093,1533.0
2023-04-25 12:05:00,168.41,168.52,168.36,168.45,6946.0,164.8996,165.0073,164.8506,164.9387,6946.0
2023-04-25 12:10:00,168.45,168.47,168.4,168.46,3091.0,164.9387,164.9583,164.8898,164.9485,3091.0
2023-04-25 12:15:00,168.51,168.57,168.41,168.44,2039.0,164.9975,165.0562,164.8996,164.9289,2039.0
2023-04-25 12:20:00,168.49,168.55,168.42,168.42,3439.0,164.9779,165.0366,164.9093,164.9093,3439.0
2023-04-25 12:25:00,168.44,168.44,168.33,168.36,1319.0,164.9289,164.9289,164.8212,164.8506,1319.0
2023-04-25 12:30:00,168.32,168.36,168.25,168.25,3383.0,164.8114,164.8506,164.7429,164.7429,3383.0
2023-04-25 12:35:00,168.27,168.38,168.27,168.34,1920.0,164.7625,164.8702,164.7625,164.831,1920.0
2023-04-25 12:40:00,168.37,168.46,168.37,168.41,1201.0,164.8604,164.9485,164.8604,164.8996,1201.0
2023-04-25 12:45:00,168.39,168.39,168.25,168.27,2041.0,164.88,164.88,164.7429,164.7625,2041.0
2023-04-25 12:50:00,168.22,168.25,168.15,168.18,1847.0,164.7135,164.7429,164.645,164.6743,1847.0
2023-04-25 12:55:00,168.14,168.21,168.13,168.18,2987.0,164.6352,164.7037,164.6254,164.6743,2987.0
2023-04-25 13:00:00,168.14,168.14,168.1,168.12,839.0,164.6352,164.6352,164.596,164.6156,839.0
2023-04-25 13:05:00,168.13,168.15,168.01,168.01,2096.0,164.6254,164.645,164.5079,164.5079,2096.0
2023-04-25 13:10:00,168.0,168.05,167.91,167.91,2247.0,164.4981,164.5471,164.41,164.41,2247.0
2023-04-25 13:15:00,167.83,167.83,167.69,167.74,2879.0,164.3316,164.3316,164.1946,164.2435,2879.0
2023-04-25 13:20:00,167.77,167.83,167.74,167.8,1801.0,164.2729,164.3316,164.2435,164.3023,1801.0
2023-04-25 13:25:00,167.82,167.82,167.72,167.76,1345.0,164.3219,164.3219,164.2239,164.2631,1345.0
2023-04-25 13:30:00,167.72,167.72,167.6,167.63,2872.0,164.2239,164.2239,164.1064,164.1358,2872.0
2023-04-25 13:35:00,167.65,167.71,167.61,167.7,1771.0,164.1554,164.2141,164.1162,164.2044,1771.0
2023-04-25 13:40:00,167.7,167.78,167.7,167.76,2508.0,164.2044,164.2827,164.2044,164.2631,2508.0
2023-04-25 13:45:00,167.73,167.75,167.61,167.61,1897.0,164.2337,164.2533,164.1162,164.1162,1897.0
2023-04-25 13:50:00,167.56,167.6,167.54,167.54,1000.0,164.0673,164.1064,164.0477,164.0477,1000.0
2023-04-25 13:55:00,167.52,167.61,167.51,167.57,753.0,164.0281,164.1162,164.0183,164.0771,753.0
2023-04-25 14:00:00,167.57,167.75,167.56,167.66,2101.0,164.0771,164.2533,164.0673,164.1652,2101.0
2023-04-25 14:05:00,167.75,167.9,167.75,167.76,1699.0,164.2533,164.4002,164.2533,164.2631,1699.0
2023-04-25 14:10:00,167.78,167.79,167.72,167.73,1411.0,164.2827,164.2925,164.2239,164.2337,1411.0
2023-04-25 14:15:00,167.79,167.83,167.58,167.59,1400.0,164.2925,164.3316,164.0869,164.0966,1400.0
2023-04-25 14:20:00,167.56,167.61,167.5,167.54,3054.0,164.0673,164.1162,164.0085,164.0477,3054.0
2023-04-25 14:25:00,167.54,167.68,167.54,167.62,5094.0,164.0477,164.1848,164.0477,164.126,5094.0
2023-04-25 14:30:00,167.62,167.63,167.54,167.55,2821.0,164.126,164.1358,164.0477,164.0575,2821.0
2023-04-25 14:35:00,167.58,167.63,167.53,167.57,1701.0,164.0869,164.1358,164.0379,164.0771,1701.0
2023-04-25 14:40:00,167.59,167.59,167.47,167.51,2101.0,164.0966,164.0966,163.9791,164.0183,2101.0
2023-04-25 14:45:00,167.46,167.56,167.43,167.56,7840.0,163.9694,164.0673,163.94,164.0673,7840.0
2023-04-25 14:50:00,167.58,167.68,167.58,167.59,2310.0,164.0869,164.1848,164.0869,164.0966,2310.0
2023-04-25 14:55:00,167.57,167.6,167.53,167.59,1490.0,164.0771,164.1064,164.0379,164.0966,1490.0
2023-04-25 15:00:00,167.64,167.73,167.56,167.58,2402.0,164.1456,164.2337,164.0673,164.0869,2402.0
2023-04-25 15:05:00,167.55,167.7,167.54,167.69,3902.0,164.0575,164.2044,164.0477,164.1946,3902.0
2023-04-25 15:10:00,167.63,167.88,167.63,167.88,3803.0,164.1358,164.3806,164.1358,164.3806,3803.0
2023-04-25 15:15:00,167.9,168.08,167.9,168.08,1800.0,164.4002,164.5764,164.4002,164.5764,1800.0
2023-04-25 15:20:00,168.09,168.25,168.08,168.25,3283.0,164.5862,164.7429,164.5764,164.7429,3283.0
2023-04-25 15:25:00,168.2,168.23,168.1,168.19,7989.0,164.6939,164.7233,164.596,164.6841,7989.0
2023-04-25 15:30:00,168.22,168.3,168.14,168.22,8947.0,164.7135,164.7918,164.6352,164.7135,8947.0
2023-04-25 15:35:00,168.19,168.26,168.01,168.1,10612.0,164.6841,164.7527,164.5079,164.596,10612.0
2023-04-25 15:40:00,168.08,168.19,168.06,168.09,7007.0,164.5764,164.6841,164.5569,164.5862,7007.0
2023-04-25 15:45:00,168.05,168.12,167.9,167.96,10369.0,164.5471,164.6156,164.4002,164.4589,10369.0
2023-04-25 15:50:00,167.88,168.09,167.88,168.07,12535.0,164.3806,164.5862,164.3806,164.5666,12535.0
2023-04-25 15:55:00,168.06,168.12,167.97,168.11,40060.0,164.5569,164.6156,164.4687,164.6058,40060.0
2023-04-26 09:30:00,167.04,167.86,167.0,167.78,7580.0,163.5581,164.361,163.5189,164.2827,7580.0
2023-04-26 09:35:00,167.93,167.93,167.43,167.44,668.0,164.4296,164.4296,163.94,163.9498,668.0
2023-04-26 09:40:00,167.42,167.65,167.11,167.11,13175.0,163.9302,164.1554,163.6267,163.6267,13175.0
2023-04-26 09:45:00,167.27,167.38,166.69,166.69,1982.0,163.7833,163.891,163.2154,163.2154,1982.0
2023-04-26 09:50:00,166.67,166.67,166.2,166.45,3300.0,163.1958,163.1958,162.7356,162.9804,3300.0
2023-04-26 09:55:00,166.34,166.35,165.84,166.08,7291.0,162.8727,162.8825,162.3831,162.6181,7291.0
2023-04-26 10:00:00,166.01,166.43,166.01,166.2,3718.0,162.5496,162.9608,162.5496,162.7356,3718.0
2023-04-26 10:05:00,166.18,166.18,165.64,165.92,6234.0,162.716,162.716,162.1873,162.4615,6234.0
2023-04-26 10:10:00,165.8,166.1,165.69,165.85,1705.0,162.344,162.6377,162.2363,162.3929,1705.0
2023-04-26 10:15:00,165.8,166.1,165.79,165.95,3527.0,162.344,162.6377,162.3342,162.4908,3527.0
2023-04-26 10:20:00,165.99,166.08,165.8,165.89,5678.0,162.53,162.6181,162.344,162.4321,5678.0
2023-04-26 10:25:00,165.82,165.87,165.75,165.85,1700.0,162.3635,162.4125,162.295,162.3929,1700.0
2023-04-26 10:30:00,165.77,166.33,165.76,166.18,3264.0,162.3146,162.8629,162.3048,162.716,3264.0
2023-04-26 10:35:00,166.31,166.59,165.99,166.59,6773.0,162.8433,163.1175,162.53,163.1175,6773.0
2023-04-26 10:40:00,166.4,166.45,166.38,166.45,1485.0,162.9315,162.9804,162.9119,162.9804,1485.0
2023-04-26 10:45:00,166.55,166.88,166.35,166.51,4468.0,163.0783,163.4014,162.8825,163.0392,4468.0
2023-04-26 10:50:00,166.34,166.46,166.22,166.42,2580.0,162.8727,162.9902,162.7552,162.951,2580.0
2023-04-26 10:55:00,166.49,166.55,166.45,166.55,689.0,163.0196,163.0783,162.9804,163.0783,689.0
2023-04-26 11:00:00,166.56,166.56,166.22,166.44,2409.0,163.0881,163.0881,162.7552,162.9706,2409.0
2023-04-26 11:05:00,166.52,166.57,166.43,166.53,500.0,163.049,163.0979,162.9608,163.0587,500.0
2023-04-26 11:10:00,166.43,166.51,166.32,166.32,3449.0,162.9608,163.0392,162.8531,162.8531,3449.0
2023-04-26 11:15:00,166.32,166.39,166.29,166.29,919.0,162.8531,162.9217,162.8237,162.8237,919.0
2023-04-26 11:20:00,166.36,166.45,166.3,166.32,3199.0,162.8923,162.9804,162.8335,162.8531,3199.0
2023-04-26 11:25:00,166.3,166.45,166.26,166.38,3484.0,162.8335,162.9804,162.7944,162.9119,3484.0
2023-04-26 11:30:00,166.44,166.47,166.4,166.43,1982.0,162.9706,163.0,162.9315,162.9608,1982.0
2023-04-26 11:35:00,166.44,166.44,166.1,166.13,4278.0,162.9706,162.9706,162.6377,162.6671,4278.0
2023-04-26 11:40:00,166.13,166.21,166.11,166.11,1357.0,162.6671,162.7454,162.6475,162.6475,1357.0
2023-04-26 11:45:00,166.09,166.13,165.86,165.86,3527.0,162.6279,162.6671,162.4027,162.4027,3527.0
2023-04-26 11:50:00,165.86,165.88,165.69,165.71,6202.0,162.4027,162.4223,162.2363,162.2558,6202.0
2023-04-26 11:55:00,165.75,165.82,165.58,165.58,3981.0,162.295,162.3635,162.1285,162.1285,3981.0
2023-04-26 12:00:00,165.58,165.65,165.58,165.65,3742.0,162.1285,162.1971,162.1285,162.1971,3742.0
2023-04-26 12:05:00,165.72,165.87,165.64,165.87,2100.0,162.2656,162.4125,162.1873,162.4125,2100.0
2023-04-26 12:10:00,165.89,166.02,165.89,166.02,2583.0,162.4321,162.5594,162.4321,162.5594,2583.0
2023-04-26 12:15:00,165.99,165.99,165.84,165.88,2412.0,162.53,162.53,162.3831,162.4223,2412.0
2023-04-26 12:20:00,165.84,165.93,165.83,165.84,5638.0,162.3831,162.4712,162.3733,162.3831,5638.0
2023-04-26 12:25:00,165.88,166.0,165.85,165.85,3229.0,162.4223,162.5398,162.3929,162.3929,3229.0
2023-04-26 12:30:00,165.85,166.01,165.83,166.0,3500.0,162.3929,162.5496,162.3733,162.5398,3500.0
2023-04-26 12:35:00,165.94,166.02,165.92,166.02,1889.0,162.481,162.5594,162.4615,162.5594,1889.0
2023-04-26 12:40:00,166.06,166.17,166.02,166.08,2101.0,162.5985,162.7062,162.5594,162.6181,2101.0
2023-04-26 12:45:00,166.07,166.11,166.02,166.09,1606.0,162.6083,162.6475,162.5594,162.6279,1606.0
2023-04-26 12:50:00,166.05,166.15,166.03,166.15,2200.0,162.5887,162.6867,162.5692,162.6867,2200.0
2023-04-26 12:55:00,166.13,166.17,166.1,166.1,1795.0,162.6671,162.7062,162.6377,162.6377,1795.0
2023-04-26 13:00:00,166.16,166.22,166.16,166.21,731.0,162.6965,162.7552,162.6965,162.7454,731.0
2023-04-26 13:05:00,166.14,166.14,165.98,165.98,3093.0,162.6769,162.6769,162.5202,162.5202,3093.0
2023-04-26 13:10:00,165.97,165.97,165.82,165.93,6436.0,162.5104,162.5104,162.3635,162.4712,6436.0
2023-04-26 13:15:00,165.94,165.95,165.87,165.89,5682.0,162.481,162.4908,162.4125,162.4321,5682.0
2023-04-26 13:20:00,165.89,165.89,165.8,165.82,7624.0,162.4321,162.4321,162.344,162.3635,7624.0
2023-04-26 13:25:00,165.85,165.87,165.71,165.75,1711.0,162.3929,162.4125,162.2558,162.295,1711.0
2023-04-26 13:30:00,165.79,165.94,165.76,165.94,2192.0,162.3342,162.481,162.3048,162.481,2192.0
2023-04-26 13:35:00,165.95,166.12,165.94,166.01,921.0,162.4908,162.6573,162.481,162.5496,921.0
2023-04-26 13:40:00,166.01,166.01,165.99,166.01,400.0,162.5496,162.5496,162.53,162.5496,400.0
2023-04-26 13:45:00,166.0,166.04,165.84,165.9,3418.0,162.5398,162.579,162.3831,162.4419,3418.0
2023-04-26 13:50:00,165.84,165.85,165.64,165.67,5293.0,162.3831,162.3929,162.1873,162.2167,5293.0
2023-04-26 13:55:00,165.67,165.67,165.48,165.51,8740.0,162.2167,162.2167,162.0306,162.06,8740.0
2023-04-26 14:00:00,165.54,165.54,165.47,165.5,1370.0,162.0894,162.0894,162.0208,162.0502,1370.0
2023-04-26 14:05:00,165.47,165.7,165.43,165.69,5343.0,162.0208,162.246,161.9817,162.2363,5343.0
2023-04-26 14:10:00,165.65,165.69,165.46,165.46,5185.0,162.1971,162.2363,162.011,162.011,5185.0
2023-04-26 14:15:00,165.48,165.56,165.39,165.51,7942.0,162.0306,162.109,161.9425,162.06,7942.0
2023-04-26 14:20:00,165.53,165.59,165.45,165.47,4241.0,162.0796,162.1383,162.0013,162.0208,4241.0
2023-04-26 14:25:00,165.44,165.5,165.38,165.41,4119.0,161.9915,162.0502,161.9327,161.9621,4119.0
2023-04-26 14:30:00,165.41,165.5,165.4,165.45,3690.0,161.9621,162.0502,161.9523,162.0013,3690.0
2023-04-26 14:35:00,165.42,165.42,165.27,165.32,6108.0,161.9719,161.9719,161.825,161.874,6108.0
2023-04-26 14:40:00,165.32,165.35,165.23,165.34,9542.0,161.874,161.9033,161.7858,161.8935,9542.0
2023-04-26 14:45:00,165.3,165.38,165.27,165.31,10401.0,161.8544,161.9327,161.825,161.8642,10401.0
2023-04-26 14:50:00,165.28,165.43,165.25,165.42,29939.0,161.8348,161.9817,161.8054,161.9719,29939.0
2023-04-26 14:55:00,165.46,165.64,165.41,165.62,5345.0,162.011,162.1873,161.9621,162.1677,5345.0
2023-04-26 15:00:00,165.69,165.83,165.62,165.81,1800.0,162.2363,162.3733,162.1677,162.3538,1800.0
2023-04-26 15:05:00,165.87,166.1,165.79,166.05,3231.0,162.4125,162.6377,162.3342,162.5887,3231.0
2023-04-26 15:10:00,166.08,166.14,166.0,166.08,2110.0,162.6181,162.6769,162.5398,162.6181,2110.0
2023-04-26 15:15:00,166.06,166.17,166.05,166.16,1366.0,162.5985,162.7062,162.5887,162.6965,1366.0
2023-04-26 15:20:00,166.16,166.17,166.04,166.09,4114.0,162.6965,162.7062,162.579,162.6279,4114.0
2023-04-26 15:25:00,166.09,166.1,165.91,165.97,9042.0,162.6279,162.6377,162.4517,162.5104,9042.0
2023-04-26 15:30:00,165.95,165.98,165.82,165.83,8243.0,162.4908,162.5202,162.3635,162.3733,8243.0
2023-04-26 15:35:00,165.82,165.84,165.65,165.67,12009.0,162.3635,162.3831,162.1971,162.2167,12009.0
2023-04-26 15:40:00,165.69,165.78,165.65,165.72,7577.0,162.2363,162.3244,162.1971,162.2656,7577.0
2023-04-26 15:45:00,165.73,165.82,165.71,165.81,11234.0,162.2754,162.3635,162.2558,162.3538,11234.0
2023-04-26 15:50:00,165.8,165.8,165.58,165.59,27651.0,162.344,162.344,162.1285,162.1383,27651.0
2023-04-26 15:55:00,165.61,165.76,165.42,165.48,72184.0,162.1579,162.3048,161.9719,162.0306,72184.0
2023-04-27 09:30:00,164.99,165.92,164.99,165.92,8676.0,161.5508,162.4615,161.5508,162.4615,8676.0
2023-04-27 09:35:00,166.02,166.12,165.63,165.64,1517.0,162.5594,162.6573,162.1775,162.1873,1517.0
2023-04-27 09:40:00,165.66,165.7,165.42,165.46,3347.0,162.2069,162.246,161.9719,162.011,3347.0
2023-04-27 09:45:00,165.55,165.97,165.55,165.89,1154.0,162.0992,162.5104,162.0992,162.4321,1154.0
2023-04-27 09:50:00,165.75,165.94,165.68,165.94,900.0,162.295,162.481,162.2265,162.481,900.0
2023-04-27 09:55:00,166.22,166.24,165.8,165.95,1675.0,162.7552,162.7748,162.344,162.4908,1675.0
2023-04-27 10:00:00,165.96,166.14,165.9,165.95,4359.0,162.5006,162.6769,162.4419,162.4908,4359.0
2023-04-27 10:05:00,165.97,166.16,165.83,165.92,8188.0,162.5104,162.6965,162.3733,162.4615,8188.0
2023-04-27 10:10:00,165.93,165.93,165.74,165.74,2845.0,162.4712,162.4712,162.2852,162.2852,2845.0
2023-04-27 10:15:00,165.81,165.81,165.58,165.58,4661.0,162.3538,162.3538,162.1285,162.1285,4661.0
2023-04-27 10:20:00,165.74,165.79,165.68,165.72,1143.0,162.2852,162.3342,162.2265,162.2656,1143.0
2023-04-27 10:25:00,165.69,165.72,165.58,165.66,1949.0,162.2363,162.2656,162.1285,162.2069,1949.0
2023-04-27 10:30:00,165.64,165.73,165.57,165.6,2055.0,162.1873,162.2754,162.1188,162.1481,2055.0
2023-04-27 10:35:00,165.56,165.6,165.47,165.47,1971.0,162.109,162.1481,162.0208,162.0208,1971.0
2023-04-27 10:40:00,165.5,165.54,165.34,165.4,4114.0,162.0502,162.0894,161.8935,161.9523,4114.0
2023-04-27 10:45:00,165.43,165.47,165.36,165.46,2000.0,161.9817,162.0208,161.9131,162.011,2000.0
2023-04-27 10:50:00,165.43,165.72,165.39,165.72,1996.0,161.9817,162.2656,161.9425,162.2656,1996.0
2023-04-27 10:55:00,165.87,166.04,165.87,165.88,1942.0,162.4125,162.579,162.4125,162.4223,1942.0
2023-04-27 11:00:00,165.81,166.0,165.75,165.94,1211.0,162.3538,162.5398,162.295,162.481,1211.0
2023-04-27 11:05:00,165.89,165.94,165.73,165.74,925.0,162.4321,162.481,162.2754,162.2852,925.0
2023-04-27 11:10:00,165.71,165.78,165.52,165.52,4386.0,162.2558,162.3244,162.0698,162.0698,4386.0
2023-04-27 11:15:00,165.55,165.59,165.44,165.5,6712.0,162.0992,162.1383,161.9915,162.0502,6712.0
2023-04-27 11:20:00,165.5,165.61,165.42,165.61,3442.0,162.0502,162.1579,161.9719,162.1579,3442.0
2023-04-27 11:25:00,165.73,166.09,165.73,166.09,1000.0,162.2754,162.6279,162.2754,162.6279,1000.0
2023-04-27 11:30:00,166.3,166.47,166.18,166.2,5201.0,162.8335,163.0,162.716,162.7356,5201.0
2023-04-27 11:35:00,166.15,166.24,166.03,166.1,2312.0,162.6867,162.7748,162.5692,162.6377,2312.0
2023-04-27 11:40:00,166.12,166.36,166.12,166.36,950.0,162.6573,162.8923,162.6573,162.8923,950.0
2023-04-27 11:45:00,166.3,166.36,166.26,166.28,1116.0,162.8335,162.8923,162.7944,162.814,1116.0
2023-04-27 11:50:00,166.33,166.78,166.33,166.66,1913.0,162.8629,163.3035,162.8629,163.186,1913.0
2023-04-27 11:55:00,166.76,166.76,166.73,166.76,875.0,163.2839,163.2839,163.2546,163.2839,875.0
2023-04-27 12:00:00,166.71,167.01,166.71,166.86,7010.0,163.235,163.5287,163.235,163.3819,7010.0
2023-04-27 12:05:00,166.84,166.85,166.72,166.78,2627.0,163.3623,163.3721,163.2448,163.3035,2627.0
2023-04-27 12:10:00,166.85,166.85,166.71,166.77,1047.0,163.3721,163.3721,163.235,163.2937,1047.0
2023-04-27 12:15:00,166.8,166.8,166.73,166.73,1364.0,163.3231,163.3231,163.2546,163.2546,1364.0
2023-04-27 12:20:00,166.75,166.76,166.64,166.64,2648.0,163.2742,163.2839,163.1664,163.1664,2648.0
2023-04-27 12:25:00,166.65,166.65,166.5,166.5,2365.0,163.1762,163.1762,163.0294,163.0294,2365.0
2023-04-27 12:30:00,166.54,166.6,166.49,166.49,654.0,163.0685,163.1273,163.0196,163.0196,654.0
2023-04-27 12:35:00,166.59,166.59,166.46,166.52,1493.0,163.1175,163.1175,162.9902,163.049,1493.0
2023-04-27 12:40:00,166.52,166.52,166.44,166.5,1952.0,163.049,163.049,162.9706,163.0294,1952.0
2023-04-27 12:45:00,166.55,166.63,166.55,166.63,500.0,163.0783,163.1567,163.0783,163.1567,500.0
2023-04-27 12:50:00,166.72,166.73,166.71,166.71,300.0,163.2448,163.2546,163.235,163.235,300.0
2023-04-27 12:55:00,166.71,166.75,166.65,166.73,2601.0,163.235,163.2742,163.1762,163.2546,2601.0
2023-04-27 13:00:00,166.7,166.74,166.65,166.73,2300.0,163.2252,163.2644,163.1762,163.2546,2300.0
2023-04-27 13:05:00,166.67,166.68,166.56,166.59,2517.0,163.1958,163.2056,163.0881,163.1175,2517.0
2023-04-27 13:10:00,166.63,166.74,166.6,166.69,2257.0,163.1567,163.2644,163.1273,163.2154,2257.0
2023-04-27 13:15:00,166.65,166.68,166.53,166.54,3656.0,163.1762,163.2056,163.0587,163.0685,3656.0
2023-04-27 13:20:00,166.56,166.62,166.5,166.56,5487.0,163.0881,163.1469,163.0294,163.0881,5487.0
2023-04-27 13:25:00,166.59,166.64,166.56,166.62,3134.0,163.1175,163.1664,163.0881,163.1469,3134.0
2023-04-27 13:30:00,166.61,166.71,166.6,166.71,600.0,163.1371,163.235,163.1273,163.235,600.0
2023-04-27 13:35:00,166.71,166.79,166.68,166.78,700.0,163.235,163.3133,163.2056,163.3035,700.0
2023-04-27 13:40:00,166.8,166.87,166.8,166.84,1488.0,163.3231,163.3917,163.3231,163.3623,1488.0
2023-04-27 13:45:00,166.86,166.93,166.73,166.82,3164.0,163.3819,163.4504,163.2546,163.3427,3164.0
2023-04-27 13:50:00,166.81,166.95,166.8,166.95,701.0,163.3329,163.47,163.3231,163.47,701.0
2023-04-27 13:55:00,166.92,166.98,166.88,166.9,4772.0,163.4406,163.4994,163.4014,163.421,4772.0
2023-04-27 14:00:00,166.9,166.9,166.79,166.81,2336.0,163.421,163.421,163.3133,163.3329,2336.0
2023-04-27 14:05:00,166.8,166.98,166.8,166.98,2919.0,163.3231,163.4994,163.3231,163.4994,2919.0
2023-04-27 14:10:00,166.93,166.96,166.92,166.92,1626.0,163.4504,163.4798,163.4406,163.4406,1626.0
2023-04-27 14:15:00,166.91,166.93,166.78,166.93,12165.0,163.4308,163.4504,163.3035,163.4504,12165.0
2023-04-27 14:20:00,167.0,167.02,166.93,166.94,3373.0,163.5189,163.5385,163.4504,163.4602,3373.0
2023-04-27 14:25:00,166.98,167.08,166.96,167.08,2774.0,163.4994,163.5973,163.4798,163.5973,2774.0
2023-04-27 14:30:00,167.11,167.23,167.1,167.16,1811.0,163.6267,163.7442,163.6169,163.6756,1811.0
2023-04-27 14:35:00,167.2,167.25,167.09,167.15,2378.0,163.7148,163.7637,163.6071,163.6658,2378.0
2023-04-27 14:40:00,167.17,167.3,167.14,167.27,4197.0,163.6854,163.8127,163.656,163.7833,4197.0
2023-04-27 14:45:00,167.24,167.38,167.24,167.38,1900.0,163.7539,163.891,163.7539,163.891,1900.0
2023-04-27 14:50:00,167.29,167.39,167.26,167.26,1904.0,163.8029,163.9008,163.7735,163.7735,1904.0
2023-04-27 14:55:00,167.23,167.44,167.13,167.44,3308.0,163.7442,163.9498,163.6462,163.9498,3308.0
2023-04-27 15:00:00,167.45,167.59,167.42,167.59,2299.0,163.9596,164.0966,163.9302,164.0966,2299.0
2023-04-27 15:05:00,167.55,167.55,167.36,167.36,3106.0,164.0575,164.0575,163.8714,163.8714,3106.0
2023-04-27 15:10:00,167.4,167.42,167.27,167.33,3116.0,163.9106,163.9302,163.7833,163.8421,3116.0
2023-04-27 15:15:00,167.35,167.5,167.35,167.43,2615.0,163.8616,164.0085,163.8616,163.94,2615.0
2023-04-27 15:20:00,167.48,167.52,167.39,167.4,5029.0,163.9889,164.0281,163.9008,163.9106,5029.0
2023-04-27 15:25:00,167.37,167.4,167.34,167.39,3270.0,163.8812,163.9106,163.8519,163.9008,3270.0
2023-04-27 15:30:00,167.37,167.4,167.22,167.29,11921.0,163.8812,163.9106,163.7344,163.8029,11921.0
2023-04-27 15:35:00,167.28,167.42,167.23,167.4,7587.0,163.7931,163.9302,163.7442,163.9106,7587.0
2023-04-27 15:40:00,167.4,167.6,167.37,167.6,10581.0,163.9106,164.1064,163.8812,164.1064,10581.0
2023-04-27 15:45:00,167.49,167.55,167.44,167.44,7864.0,163.9987,164.0575,163.9498,163.9498,7864.0
2023-04-27 15:50:00,167.43,167.53,167.31,167.38,12363.0,163.94,164.0379,163.8225,163.891,12363.0
2023-04-27 15:55:00,167.38,167.5,167.29,167.4,34782.0,163.891,164.0085,163.8029,163.9106,34782.0
2023-04-28 09:30:00,167.09,167.33,166.81,167.06,7973.0,163.6071,163.8421,163.3329,163.5777,7973.0
2023-04-28 09:35:00,167.33,167.41,166.98,167.29,1000.0,163.8421,163.9204,163.4994,163.8029,1000.0
2023-04-28 09:40:00,167.75,167.75,167.64,167.64,500.0,164.2533,164.2533,164.1456,164.1456,500.0
2023-04-28 09:45:00,167.79,167.79,167.29,167.39,2406.0,164.2925,164.2925,163.8029,163.9008,2406.0
2023-04-28 09:50:00,167.46,167.46,167.06,167.23,1117.0,163.9694,163.9694,163.5777,163.7442,1117.0
2023-04-28 09:55:00,167.16,167.18,167.1,167.12,1467.0,163.6756,163.6952,163.6169,163.6364,1467.0
2023-04-28 10:00:00,167.23,167.42,167.18,167.18,978.0,163.7442,163.9302,163.6952,163.6952,978.0
2023-04-28 10:05:00,167.13,167.26,167.1,167.26,900.0,163.6462,163.7735,163.6169,163.7735,900.0
2023-04-28 10:10:00,167.25,167.56,167.22,167.25,4459.0,163.7637,164.0673,163.7344,163.7637,4459.0
2023-04-28 10:15:00,167.27,167.54,167.27,167.52,4379.0,163.7833,164.0477,163.7833,164.0281,4379.0
2023-04-28 10:20:00,167.54,167.54,167.42,167.46,1500.0,164.0477,164.0477,163.9302,163.9694,1500.0
2023-04-28 10:25:00,167.51,167.61,167.42,167.5,3472.0,164.0183,164.1162,163.9302,164.0085,3472.0
2023-04-28 10:30:00,167.63,167.7,167.59,167.7,905.0,164.1358,164.2044,164.0966,164.2044,905.0
2023-04-28 10:35:00,167.71,167.71,167.44,167.56,4634.0,164.2141,164.2141,163.9498,164.0673,4634.0
2023-04-28 10:40:00,167.48,167.54,167.41,167.49,9218.0,163.9889,164.0477,163.9204,163.9987,9218.0
2023-04-28 10:45:00,167.49,167.49,167.06,167.06,4846.0,163.9987,163.9987,163.5777,163.5777,4846.0
2023-04-28 10:50:00,167.15,167.15,166.83,166.83,4109.0,163.6658,163.6658,163.3525,163.3525,4109.0
2023-04-28 10:55:00,166.8,166.86,166.34,166.34,4330.0,163.3231,163.3819,162.8727,162.8727,4330.0
2023-04-28 11:00:00,166.33,166.55,166.24,166.55,4555.0,162.8629,163.0783,162.7748,163.0783,4555.0
2023-04-28 11:05:00,166.6,166.66,166.5,166.58,4800.0,163.1273,163.186,163.0294,163.1077,4800.0
2023-04-28 11:10:00,166.56,166.93,166.55,166.55,4945.0,163.0881,163.4504,163.0783,163.0783,4945.0
2023-04-28 11:15:00,166.57,166.6,166.35,166.35,3254.0,163.0979,163.1273,162.8825,162.8825,3254.0
2023-04-28 11:20:00,166.37,166.46,166.37,166.4,1541.0,162.9021,162.9902,162.9021,162.9315,1541.0
2023-04-28 11:25:00,166.42,166.48,166.34,166.34,2433.0,162.951,163.0098,162.8727,162.8727,2433.0
2023-04-28 11:30:00,166.4,166.45,166.3,166.39,1209.0,162.9315,162.9804,162.8335,162.9217,1209.0
2023-04-28 11:35:00,166.43,166.54,166.43,166.47,856.0,162.9608,163.0685,162.9608,163.0,856.0
2023-04-28 11:40:00,166.44,166.52,166.42,166.43,3608.0,162.9706,163.049,162.951,162.9608,3608.0
2023-04-28 11:45:00,166.43,166.43,166.28,166.4,4397.0,162.9608,162.9608,162.814,162.9315,4397.0
2023-04-28 11:50:00,166.35,166.65,166.35,166.6,2347.0,162.8825,163.1762,162.8825,163.1273,2347.0
2023-04-28 11:55:00,166.54,166.62,166.5,166.53,1831.0,163.0685,163.1469,163.0294,163.0587,1831.0
2023-04-28 12:00:00,166.59,166.59,166.38,166.38,2244.0,163.1175,163.1175,162.9119,162.9119,2244.0
2023-04-28 12:05:00,166.38,166.44,166.24,166.35,6710.0,162.9119,162.9706,162.7748,162.8825,6710.0
2023-04-28 12:10:00,166.27,166.35,166.13,166.2,5447.0,162.8042,162.8825,162.6671,162.7356,5447.0
2023-04-28 12:15:00,166.16,166.42,166.16,166.42,2615.0,162.6965,162.951,162.6965,162.951,2615.0
2023-04-28 12:20:00,166.42,166.51,166.42,166.49,1525.0,162.951,163.0392,162.951,163.0196,1525.0
2023-04-28 12:25:00,166.54,166.54,166.33,166.33,2848.0,163.0685,163.0685,162.8629,162.8629,2848.0
2023-04-28 12:30:00,166.4,166.64,166.38,166.5,5382.0,162.9315,163.1664,162.9119,163.0294,5382.0
2023-04-28 12:35:00,166.5,166.57,166.47,166.54,3520.0,163.0294,163.0979,163.0,163.0685,3520.0
2023-04-28 12:40:00,166.53,166.68,166.52,166.68,2514.0,163.0587,163.2056,163.049,163.2056,2514.0
2023-04-28 12:45:00,166.68,166.85,166.68,166.8,2904.0,163.2056,163.3721,163.2056,163.3231,2904.0
2023-04-28 12:50:00,166.76,166.83,166.75,166.75,1628.0,163.2839,163.3525,163.2742,163.2742,1628.0
2023-04-28 12:55:00,166.71,166.85,166.67,166.81,1915.0,163.235,163.3721,163.1958,163.3329,1915.0
2023-04-28 13:00:00,166.83,166.88,166.7,166.83,1800.0,163.3525,163.4014,163.2252,163.3525,1800.0
2023-04-28 13:05:00,166.87,166.9,166.71,166.71,3418.0,163.3917,163.421,163.235,163.235,3418.0
2023-04-28 13:10:00,166.72,166.86,166.72,166.86,3012.0,163.2448,163.3819,163.2448,163.3819,3012.0
2023-04-28 13:15:00,166.89,166.89,166.8,166.83,7609.0,163.4112,163.4112,163.3231,163.3525,7609.0
2023-04-28 13:20:00,166.83,166.83,166.73,166.75,2026.0,163.3525,163.3525,163.2546,163.2742,2026.0
2023-04-28 13:25:00,166.75,166.75,166.57,166.67,3743.0,163.2742,163.2742,163.0979,163.1958,3743.0
2023-04-28 13:30:00,166.75,166.78,166.64,166.67,2704.0,163.2742,163.3035,163.1664,163.1958,2704.0
2023-04-28 13:35:00,166.68,166.68,166.44,166.57,4326.0,163.2056,163.2056,162.9706,163.0979,4326.0
2023-04-28 13:40:00,166.58,166.65,166.58,166.6,3361.0,163.1077,163.1762,163.1077,163.1273,3361.0
2023-04-28 13:45:00,166.57,166.63,166.57,166.6,2472.0,163.0979,163.1567,163.0979,163.1273,2472.0
2023-04-28 13:50:00,166.6,166.6,166.46,166.46,2361.0,163.1273,163.1273,162.9902,162.9902,2361.0
2023-04-28 13:55:00,166.45,166.46,166.37,166.4,1678.0,162.9804,162.9902,162.9021,162.9315,1678.0
2023-04-28 14:00:00,166.4,166.61,166.39,166.6,3222.0,162.9315,163.1371,162.9217,163.1273,3222.0
2023-04-28 14:05:00,166.6,166.6,166.45,166.52,3728.0,163.1273,163.1273,162.9804,163.049,3728.0
2023-04-28 14:10:00,166.49,166.49,166.24,166.37,4365.0,163.0196,163.0196,162.7748,162.9021,4365.0
2023-04-28 14:15:00,166.33,166.54,166.33,166.44,3709.0,162.8629,163.0685,162.8629,162.9706,3709.0
2023-04-28 14:20:00,166.48,166.53,166.33,166.33,4502.0,163.0098,163.0587,162.8629,162.8629,4502.0
2023-04-28 14:25:00,166.3,166.3,166.21,166.28,7511.0,162.8335,162.8335,162.7454,162.814,7511.0
2023-04-28 14:30:00,166.28,166.29,165.97,166.0,7925.0,162.814,162.8237,162.5104,162.5398,7925.0
2023-04-28 14:35:00,166.01,166.05,165.89,165.92,8680.0,162.5496,162.5887,162.4321,162.4615,8680.0
2023-04-28 14:40:00,165.89,165.93,165.77,165.77,15540.0,162.4321,162.4712,162.3146,162.3146,15540.0
2023-04-28 14:45:00,165.77,165.78,165.63,165.63,8468.0,162.3146,162.3244,162.1775,162.1775,8468.0
2023-04-28 14:50:00,165.62,165.83,165.61,165.77,9804.0,162.1677,162.3733,162.1579,162.3146,9804.0
2023-04-28 14:55:00,165.75,165.92,165.69,165.86,17938.0,162.295,162.4615,162.2363,162.4027,17938.0
2023-04-28 15:00:00,165.84,166.07,165.82,166.04,4018.0,162.3831,162.6083,162.3635,162.579,4018.0
2023-04-28 15:05:00,166.04,166.21,166.04,166.21,9233.0,162.579,162.7454,162.579,162.7454,9233.0
2023-04-28 15:10:00,166.18,166.43,166.04,166.05,15863.0,162.716,162.9608,162.579,162.5887,15863.0
2023-04-28 15:15:00,166.02,166.14,165.96,166.09,18787.0,162.5594,162.6769,162.5006,162.6279,18787.0
2023-04-28 15:20:00,166.06,166.06,165.89,165.99,16192.0,162.5985,162.5985,162.4321,162.53,16192.0
2023-04-28 15:25:00,165.97,166.06,165.66,165.66,7925.0,162.5104,162.5985,162.2069,162.2069,7925.0
2023-04-28 15:30:00,165.72,165.92,165.69,165.83,25586.0,162.2656,162.4615,162.2363,162.3733,25586.0
2023-04-28 15:35:00,165.83,166.27,165.78,166.27,13940.0,162.3733,162.8042,162.3244,162.8042,13940.0
2023-04-28 15:40:00,166.24,166.43,166.15,166.43,12995.0,162.7748,162.9608,162.6867,162.9608,12995.0
2023-04-28 15:45:00,166.44,166.63,166.34,166.59,14762.0,162.9706,163.1567,162.8727,163.1175,14762.0
2023-04-28 15:50:00,166.57,166.66,166.45,166.62,19677.0,163.0979,163.186,162.9804,163.1469,19677.0
2023-04-28 15:55:00,166.59,166.87,166.59,166.86,66444.0,163.1175,163.3917,163.1175,163.3819,66444.0
2023-05-01 09:30:00,167.18,167.41,167.18,167.41,5962.0,163.6952,163.9204,163.6952,163.9204,5962.0
2023-05-01 09:35:00,167.08,167.31,165.3,165.68,21841.0,163.5973,163.8225,161.8544,162.2265,21841.0
2023-05-01 09:40:00,165.78,165.78,164.78,165.2,14182.0,162.3244,162.3244,161.3452,161.7565,14182.0
2023-05-01 09:45:00,165.2,165.5,164.79,165.5,10567.0,161.7565,162.0502,161.355,162.0502,10567.0
2023-05-01 09:50:00,165.49,165.58,164.96,164.98,6800.0,162.0404,162.1285,161.5215,161.5411,6800.0
2023-05-01 09:55:00,165.15,165.61,165.11,165.27,8018.0,161.7075,162.1579,161.6683,161.825,8018.0
2023-05-01 10:00:00,165.19,165.75,165.19,165.68,21195.0,161.7467,162.295,161.7467,162.2265,21195.0
2023-05-01 10:05:00,165.69,165.91,165.69,165.74,7964.0,162.2363,162.4517,162.2363,162.2852,7964.0
2023-05-01 10:10:00,165.85,166.53,165.83,166.36,8697.0,162.3929,163.0587,162.3733,162.8923,8697.0
2023-05-01 10:15:00,166.41,166.46,166.07,166.25,10255.0,162.9412,162.9902,162.6083,162.7846,10255.0
2023-05-01 10:20:00,166.25,166.33,166.06,166.33,6483.0,162.7846,162.8629,162.5985,162.8629,6483.0
2023-05-01 10:25:00,166.32,166.35,166.03,166.03,3333.0,162.8531,162.8825,162.5692,162.5692,3333.0
2023-05-01 10:30:00,166.1,166.5,165.97,166.46,6068.0,162.6377,163.0294,162.5104,162.9902,6068.0
2023-05-01 10:35:00,166.38,166.68,166.38,166.5,9727.0,162.9119,163.2056,162.9119,163.0294,9727.0
2023-05-01 10:40:00,166.57,166.61,166.36,166.45,15023.0,163.0979,163.1371,162.8923,162.9804,15023.0
2023-05-01 10:45:00,166.47,166.59,166.23,166.29,14724.0,163.0,163.1175,162.765,162.8237,14724.0
2023-05-01 10:50:00,166.28,166.45,166.27,166.29,16549.0,162.814,162.9804,162.8042,162.8237,16549.0
2023-05-01 10:55:00,166.29,166.51,166.26,166.26,7435.0,162.8237,163.0392,162.7944,162.7944,7435.0
2023-05-01 11:00:00,166.27,166.49,166.19,166.28,17630.0,162.8042,163.0196,162.7258,162.814,17630.0
2023-05-01 11:05:00,166.28,166.51,166.23,166.24,31531.0,162.814,163.0392,162.765,162.7748,31531.0
2023-05-01 11:10:00,166.28,166.28,166.12,166.18,11877.0,162.814,162.814,162.6573,162.716,11877.0
2023-05-01 11:15:00,166.22,166.22,166.04,166.1,4924.0,162.7552,162.7552,162.579,162.6377,4924.0
2023-05-01 11:20:00,166.13,166.16,166.0,166.02,17699.0,162.6671,162.6965,162.5398,162.5594,17699.0
2023-05-01 11:25:00,166.04,166.19,165.98,166.02,16516.0,162.579,162.7258,162.5202,162.5594,16516.0
2023-05-01 11:30:00,166.01,166.04,165.92,165.92,6790.0,162.5496,162.579,162.4615,162.4615,6790.0
2023-05-01 11:35:00,165.94,165.98,165.8,165.8,8704.0,162.481,162.5202,162.344,162.344,8704.0
2023-05-01 11:40:00,165.8,165.83,165.68,165.69,8559.0,162.344,162.3733,162.2265,162.2363,8559.0
2023-05-01 11:45:00,165.71,165.97,165.63,165.96,7320.0,162.2558,162.5104,162.1775,162.5006,7320.0
2023-05-01 11:50:00,165.93,166.0,165.79,165.8,13551.0,162.4712,162.5398,162.3342,162.344,13551.0
2023-05-01 11:55:00,165.8,165.91,165.77,165.8,26097.0,162.344,162.4517,162.3146,162.344,26097.0
2023-05-01 12:00:00,165.8,165.96,165.67,165.74,17882.0,162.344,162.5006,162.2167,162.2852,17882.0
2023-05-01 12:05:00,165.75,165.75,165.55,165.66,3665.0,162.295,162.295,162.0992,162.2069,3665.0
2023-05-01 12:10:00,165.69,165.69,165.53,165.57,6243.0,162.2363,162.2363,162.0796,162.1188,6243.0
2023-05-01 12:15:00,165.57,165.68,165.57,165.57,18681.0,162.1188,162.2265,162.1188,162.1188,18681.0
2023-05-01 12:20:00,165.59,165.59,165.32,165.33,6870.0,162.1383,162.1383,161.874,161.8838,6870.0
2023-05-01 12:25:00,165.37,165.37,165.26,165.3,4685.0,161.9229,161.9229,161.8152,161.8544,4685.0
2023-05-01 12:30:00,165.26,165.42,165.25,165.3,5115.0,161.8152,161.9719,161.8054,161.8544,5115.0
2023-05-01 12:35:00,165.28,165.52,165.24,165.44,10100.0,161.8348,162.0698,161.7956,161.9915,10100.0
2023-05-01 12:40:00,165.42,165.5,165.31,165.31,9672.0,161.9719,162.0502,161.8642,161.8642,9672.0
2023-05-01 12:45:00,165.31,165.48,165.3,165.42,10145.0,161.8642,162.0306,161.8544,161.9719,10145.0
2023-05-01 12:50:00,165.45,165.62,165.45,165.5,17285.0,162.0013,162.1677,162.0013,162.0502,17285.0
2023-05-01 12:55:00,165.49,165.6,165.44,165.44,13936.0,162.0404,162.1481,161.9915,161.9915,13936.0
2023-05-01 13:00:00,165.47,165.55,165.32,165.37,8381.0,162.0208,162.0992,161.874,161.9229,8381.0
2023-05-01 13:05:00,165.47,165.6,165.46,165.6,2114.0,162.0208,162.1481,162.011,162.1481,2114.0
2023-05-01 13:10:00,165.59,165.67,165.56,165.63,7500.0,162.1383,162.2167,162.109,162.1775,7500.0
2023-05-01 13:15:00,165.63,165.8,165.62,165.72,6588.0,162.1775,162.344,162.1677,162.2656,6588.0
2023-05-01 13:20:00,165.68,165.76,165.63,165.65,7569.0,162.2265,162.3048,162.1775,162.1971,7569.0
2023-05-01 13:25:00,165.7,166.06,165.7,166.03,3995.0,162.246,162.5985,162.246,162.5692,3995.0
2023-05-01 13:30:00,166.07,166.07,165.8,165.86,5543.0,162.6083,162.6083,162.344,162.4027,5543.0
2023-05-01 13:35:00,165.82,166.15,165.76,166.15,5138.0,162.3635,162.6867,162.3048,162.6867,5138.0
2023-05-01 13:40:00,166.19,166.51,166.14,166.5,8902.0,162.7258,163.0392,162.6769,163.0294,8902.0
2023-05-01 13:45:00,166.47,166.47,166.27,166.41,5277.0,163.0,163.0,162.8042,162.9412,5277.0
2023-05-01 13:50:00,166.43,166.5,166.32,166.35,4709.0,162.9608,163.0294,162.8531,162.8825,4709.0
2023-05-01 13:55:00,166.33,166.49,166.28,166.47,5153.0,162.8629,163.0196,162.814,163.0,5153.0
2023-05-01 14:00:00,166.47,166.55,166.37,166.39,4593.0,163.0,163.0783,162.9021,162.9217,4593.0
2023-05-01 14:05:00,166.45,166.46,166.26,166.29,4040.0,162.9804,162.9902,162.7944,162.8237,4040.0
2023-05-01 14:10:00,166.28,166.48,166.22,166.48,3636.0,162.814,163.0098,162.7552,163.0098,3636.0
2023-05-01 14:15:00,166.49,166.49,166.27,166.44,5889.0,163.0196,163.0196,162.8042,162.9706,5889.0
2023-05-01 14:20:00,166.42,166.42,166.13,166.16,4507.0,162.951,162.951,162.6671,162.6965,4507.0
2023-05-01 14:25:00,166.16,166.33,166.16,166.27,5032.0,162.6965,162.8629,162.6965,162.8042,5032.0
2023-05-01 14:30:00,166.29,166.29,165.93,165.95,8217.0,162.8237,162.8237,162.4712,162.4908,8217.0
2023-05-01 14:35:00,165.95,165.95,165.7,165.85,4901.0,162.4908,162.4908,162.246,162.3929,4901.0
2023-05-01 14:40:00,165.85,166.03,165.74,165.97,5803.0,162.3929,162.5692,162.2852,162.5104,5803.0
2023-05-01 14:45:00,165.97,165.99,165.81,165.88,7842.0,162.5104,162.53,162.3538,162.4223,7842.0
2023-05-01 14:50:00,165.85,166.0,165.78,165.98,4553.0,162.3929,162.5398,162.3244,162.5202,4553.0
2023-05-01 14:55:00,165.94,166.18,165.94,166.1,5171.0,162.481,162.716,162.481,162.6377,5171.0
2023-05-01 15:00:00,166.13,166.37,166.11,166.31,4685.0,162.6671,162.9021,162.6475,162.8433,4685.0
2023-05-01 15:05:00,166.29,166.33,166.18,166.18,6247.0,162.8237,162.8629,162.716,162.716,6247.0
2023-05-01 15:10:00,166.21,166.24,166.1,166.18,5957.0,162.7454,162.7748,162.6377,162.716,5957.0
2023-05-01 15:15:00,166.18,166.2,166.14,166.18,6140.0,162.716,162.7356,162.6769,162.716,6140.0
2023-05-01 15:20:00,166.2,166.51,166.15,166.51,8611.0,162.7356,163.0392,162.6867,163.0392,8611.0
2023-05-01 15:25:00,166.46,166.48,166.26,166.38,9632.0,162.9902,163.0098,162.7944,162.9119,9632.0
2023-05-01 15:30:00,166.4,166.54,166.32,166.38,12253.0,162.9315,163.0685,162.8531,162.9119,12253.0
2023-05-01 15:35:00,166.36,166.44,166.25,166.3,15335.0,162.8923,162.9706,162.7846,162.8335,15335.0
2023-05-01 15:40:00,166.22,166.4,166.14,166.28,20360.0,162.7552,162.9315,162.6769,162.814,20360.0
2023-05-01 15:45:00,166.29,166.46,166.21,166.33,32091.0,162.8237,162.9902,162.7454,162.8629,32091.0
2023-05-01 15:50:00,166.37,166.43,166.15,166.27,30724.0,162.9021,162.9608,162.6867,162.8042,30724.0
2023-05-01 15:55:00,166.28,166.78,166.26,166.77,76218.0,162.814,163.3035,162.7944,163.2937,76218.0
2023-05-02 09:30:00,168.5,169.13,167.0,167.22,23052.0,164.9877,165.6045,163.5189,163.7344,23052.0
2023-05-02 09:35:00,167.37,168.8,166.44,168.51,56554.0,163.8812,165.2814,162.9706,164.9975,56554.0
2023-05-02 09:40:00,168.63,170.64,168.62,170.52,54509.0,165.115,167.0831,165.1052,166.9656,54509.0
2023-05-02 09:45:00,170.72,171.09,170.23,170.35,23789.0,167.1614,167.5237,166.6816,166.7991,23789.0
2023-05-02 09:50:00,170.32,171.0,169.85,170.63,17840.0,166.7697,167.4356,166.3095,167.0733,17840.0
2023-05-02 09:55:00,170.47,170.56,169.79,170.0,36921.0,166.9166,167.0047,166.2508,166.4564,36921.0
2023-05-02 10:00:00,170.0,170.03,169.78,169.87,9901.0,166.4564,166.4858,166.241,166.3291,9901.0
2023-05-02 10:05:00,169.87,170.29,169.75,170.08,18796.0,166.3291,166.7404,166.2116,166.5347,18796.0
2023-05-02 10:10:00,170.08,170.49,169.88,170.49,17478.0,166.5347,166.9362,166.3389,166.9362,17478.0
2023-05-02 10:15:00,170.49,171.02,170.48,170.85,15219.0,166.9362,167.4551,166.9264,167.2887,15219.0
2023-05-02 10:20:00,170.88,171.0,170.64,170.76,11103.0,167.3181,167.4356,167.0831,167.2006,11103.0
2023-05-02 10:25:00,170.8,170.84,170.26,170.26,5655.0,167.2397,167.2789,166.711,166.711,5655.0
2023-05-02 10:30:00,170.34,170.92,170.34,170.63,6395.0,166.7893,167.3572,166.7893,167.0733,6395.0
2023-05-02 10:35:00,170.71,170.71,169.83,169.83,2615.0,167.1516,167.1516,166.29,166.29,2615.0
2023-05-02 10:40:00,169.96,170.28,169.71,169.71,5719.0,166.4172,166.7306,166.1725,166.1725,5719.0
2023-05-02 10:45:00,169.63,169.68,169.12,169.68,7292.0,166.0941,166.1431,165.5948,166.1431,7292.0
2023-05-02 10:50:00,169.69,169.73,168.5,168.53,14484.0,166.1529,166.192,164.9877,165.0171,14484.0
2023-05-02 10:55:00,168.52,169.54,168.5,169.47,18043.0,165.0073,166.006,164.9877,165.9375,18043.0
2023-05-02 11:00:00,169.38,169.51,168.75,168.88,5725.0,165.8493,165.9766,165.2325,165.3598,5725.0
2023-05-02 11:05:00,168.88,169.29,168.77,169.12,8578.0,165.3598,165.7612,165.2521,165.5948,8578.0
2023-05-02 11:10:00,169.15,169.18,168.88,169.06,7868.0,165.6241,165.6535,165.3598,165.536,7868.0
2023-05-02 11:15:00,169.13,169.37,168.95,168.95,7732.0,165.6045,165.8395,165.4283,165.4283,7732.0
2023-05-02 11:20:00,168.99,168.99,168.77,168.91,7175.0,165.4675,165.4675,165.2521,165.3891,7175.0
2023-05-02 11:25:00,168.84,168.91,168.16,168.32,13784.0,165.3206,165.3891,164.6548,164.8114,13784.0
2023-05-02 11:30:00,168.2,168.37,168.04,168.37,6515.0,164.6939,164.8604,164.5373,164.8604,6515.0
2023-05-02 11:35:00,168.36,168.36,167.76,168.0,5903.0,164.8506,164.8506,164.2631,164.4981,5903.0
2023-05-02 11:40:00,168.05,168.51,168.0,168.42,8856.0,164.5471,164.9975,164.4981,164.9093,8856.0
2023-05-02 11:45:00,168.34,168.52,168.29,168.5,3533.0,164.831,165.0073,164.7821,164.9877,3533.0
2023-05-02 11:50:00,168.5,168.56,168.39,168.39,6413.0,164.9877,165.0464,164.88,164.88,6413.0
2023-05-02 11:55:00,168.45,168.62,168.44,168.5,4896.0,164.9387,165.1052,164.9289,164.9877,4896.0
2023-05-02 12:00:00,168.63,168.63,168.2,168.22,5303.0,165.115,165.115,164.6939,164.7135,5303.0
2023-05-02 12:05:00,168.22,168.46,167.98,168.41,3413.0,164.7135,164.9485,164.4785,164.8996,3413.0
2023-05-02 12:10:00,168.43,168.69,168.35,168.61,5247.0,164.9191,165.1737,164.8408,165.0954,5247.0
2023-05-02 12:15:00,168.68,169.2,168.67,169.18,6441.0,165.1639,165.6731,165.1541,165.6535,6441.0
2023-05-02 12:20:00,169.19,169.51,169.13,169.32,6619.0,165.6633,165.9766,165.6045,165.7906,6619.0
2023-05-02 12:25:00,169.38,169.54,169.38,169.5,2310.0,165.8493,166.006,165.8493,165.9668,2310.0
2023-05-02 12:30:00,169.4,169.5,169.29,169.45,4468.0,165.8689,165.9668,165.7612,165.9179,4468.0
2023-05-02 12:35:00,169.53,169.72,169.37,169.48,9268.0,165.9962,166.1822,165.8395,165.9473,9268.0
2023-05-02 12:40:00,169.48,169.8,169.48,169.8,1713.0,165.9473,166.2606,165.9473,166.2606,1713.0
2023-05-02 12:45:00,169.85,170.29,169.85,170.25,5999.0,166.3095,166.7404,166.3095,166.7012,5999.0
2023-05-02 12:50:00,170.18,170.6,170.18,170.59,5278.0,166.6327,167.0439,166.6327,167.0341,5278.0
2023-05-02 12:55:00,170.57,170.78,170.49,170.78,4031.0,167.0145,167.2202,166.9362,167.2202,4031.0
2023-05-02 13:00:00,170.71,170.73,170.14,170.15,5232.0,167.1516,167.1712,166.5935,166.6033,5232.0
2023-05-02 13:05:00,170.09,170.12,169.81,170.1,9896.0,166.5445,166.5739,166.2704,166.5543,9896.0
2023-05-02 13:10:00,170.09,170.17,169.81,169.88,2151.0,166.5445,166.6229,166.2704,166.3389,2151.0
2023-05-02 13:15:00,169.88,170.3,169.87,170.26,2589.0,166.3389,166.7502,166.3291,166.711,2589.0
2023-05-02 13:20:00,170.22,170.57,170.22,170.57,5005.0,166.6718,167.0145,166.6718,167.0145,5005.0
2023-05-02 13:25:00,170.64,170.92,170.6,170.83,2607.0,167.0831,167.3572,167.0439,167.2691,2607.0
2023-05-02 13:30:00,170.86,170.86,170.56,170.56,2927.0,167.2985,167.2985,167.0047,167.0047,2927.0
2023-05-02 13:35:00,170.5,170.92,170.5,170.66,3876.0,166.946,167.3572,166.946,167.1027,3876.0
2023-05-02 13:40:00,170.69,170.8,170.63,170.7,2074.0,167.132,167.2397,167.0733,167.1418,2074.0
2023-05-02 13:45:00,170.76,170.9,170.49,170.88,3806.0,167.2006,167.3377,166.9362,167.3181,3806.0
2023-05-02 13:50:00,170.9,170.91,170.69,170.86,3511.0,167.3377,167.3474,167.132,167.2985,3511.0
2023-05-02 13:55:00,170.91,170.94,170.68,170.78,2249.0,167.3474,167.3768,167.1222,167.2202,2249.0
2023-05-02 14:00:00,170.68,170.71,170.5,170.5,2224.0,167.1222,167.1516,166.946,166.946,2224.0
2023-05-02 14:05:00,170.65,170.78,170.54,170.78,2300.0,167.0929,167.2202,166.9852,167.2202,2300.0
2023-05-02 14:10:00,170.82,170.95,170.75,170.94,5667.0,167.2593,167.3866,167.1908,167.3768,5667.0
2023-05-02 14:15:00,170.95,171.0,170.81,170.81,7707.0,167.3866,167.4356,167.2495,167.2495,7707.0
2023-05-02 14:20:00,170.79,170.96,170.79,170.81,3474.0,167.2299,167.3964,167.2299,167.2495,3474.0
2023-05-02 14:25:00,170.73,170.73,170.48,170.7,3367.0,167.1712,167.1712,166.9264,167.1418,3367.0
2023-05-02 14:30:00,170.72,170.73,170.61,170.65,2750.0,167.1614,167.1712,167.0537,167.0929,2750.0
2023-05-02 14:35:00,170.67,170.67,170.15,170.15,7058.0,167.1124,167.1124,166.6033,166.6033,7058.0
2023-05-02 14:40:00,170.0,170.24,169.95,170.24,5037.0,166.4564,166.6914,166.4075,166.6914,5037.0
2023-05-02 14:45:00,170.3,170.6,170.3,170.57,3122.0,166.7502,167.0439,166.7502,167.0145,3122.0
2023-05-02 14:50:00,170.62,170.67,170.52,170.55,3946.0,167.0635,167.1124,166.9656,166.9949,3946.0
2023-05-02 14:55:00,170.58,170.6,170.47,170.52,7065.0,167.0243,167.0439,166.9166,166.9656,7065.0
2023-05-02 15:00:00,170.57,170.74,170.55,170.63,8929.0,167.0145,167.181,166.9949,167.0733,8929.0
2023-05-02 15:05:00,170.59,170.59,170.33,170.43,5746.0,167.0341,167.0341,166.7795,166.8774,5746.0
2023-05-02 15:10:00,170.41,170.55,170.12,170.12,6482.0,166.8579,166.9949,166.5739,166.5739,6482.0
2023-05-02 15:15:00,170.1,170.14,169.99,169.99,9059.0,166.5543,166.5935,166.4466,166.4466,9059.0
2023-05-02 15:20:00,169.91,170.23,169.8,170.23,7538.0,166.3683,166.6816,166.2606,166.6816,7538.0
2023-05-02 15:25:00,170.16,170.2,169.93,169.93,7326.0,166.6131,166.6522,166.3879,166.3879,7326.0
2023-05-02 15:30:00,169.8,169.81,169.5,169.5,16383.0,166.2606,166.2704,165.9668,165.9668,16383.0
2023-05-02 15:35:00,169.56,169.6,169.33,169.5,15206.0,166.0256,166.0647,165.8004,165.9668,15206.0
2023-05-02 15:40:00,169.46,169.62,169.37,169.44,18386.0,165.9277,166.0843,165.8395,165.9081,18386.0
2023-05-02 15:45:00,169.45,169.47,169.07,169.2,33359.0,165.9179,165.9375,165.5458,165.6731,33359.0
2023-05-02 15:50:00,169.19,169.43,169.16,169.4,53563.0,165.6633,165.8983,165.6339,165.8689,53563.0
2023-05-02 15:55:00,169.42,169.42,169.09,169.23,115994.0,165.8885,165.8885,165.5654,165.7025,115994.0
2023-05-03 09:30:00,169.7,170.63,169.65,169.66,18962.0,166.1627,167.0733,166.1137,166.1235,18962.0
2023-05-03 09:35:00,169.61,170.07,169.07,169.6,8527.0,166.0745,166.525,165.5458,166.0647,8527.0
2023-05-03 09:40:00,169.46,169.46,167.94,168.02,10710.0,165.9277,165.9277,164.4394,164.5177,10710.0
2023-05-03 09:45:00,167.9,167.98,167.72,167.75,9749.0,164.4002,164.4785,164.2239,164.2533,9749.0
2023-05-03 09:50:00,167.77,167.93,167.16,167.61,24020.0,164.2729,164.4296,163.6756,164.1162,24020.0
2023-05-03 09:55:00,167.61,167.66,167.22,167.34,6165.0,164.1162,164.1652,163.7344,163.8519,6165.0
2023-05-03 10:00:00,167.41,168.33,167.4,168.21,14314.0,163.9204,164.8212,163.9106,164.7037,14314.0
2023-05-03 10:05:00,168.24,169.12,168.16,168.86,5594.0,164.7331,165.5948,164.6548,165.3402,5594.0
2023-05-03 10:10:00,168.86,169.09,168.0,168.05,9325.0,165.3402,165.5654,164.4981,164.5471,9325.0
2023-05-03 10:15:00,168.17,168.19,167.94,168.02,9226.0,164.6646,164.6841,164.4394,164.5177,9226.0
2023-05-03 10:20:00,167.98,168.08,167.77,167.77,9429.0,164.4785,164.5764,164.2729,164.2729,9429.0
2023-05-03 10:25:00,167.74,168.07,167.66,167.78,4324.0,164.2435,164.5666,164.1652,164.2827,4324.0
2023-05-03 10:30:00,167.83,167.83,167.29,167.48,11460.0,164.3316,164.3316,163.8029,163.9889,11460.0
2023-05-03 10:35:00,167.47,167.62,167.37,167.4,5815.0,163.9791,164.126,163.8812,163.9106,5815.0
2023-05-03 10:40:00,167.37,167.46,167.3,167.46,3400.0,163.8812,163.9694,163.8127,163.9694,3400.0
2023-05-03 10:45:00,167.31,167.32,167.08,167.2,4329.0,163.8225,163.8323,163.5973,163.7148,4329.0
2023-05-03 10:50:00,167.27,167.57,167.19,167.55,4595.0,163.7833,164.0771,163.705,164.0575,4595.0
2023-05-03 10:55:00,167.53,168.16,167.52,168.06,7922.0,164.0379,164.6548,164.0281,164.5569,7922.0
2023-05-03 11:00:00,168.06,168.11,167.87,167.9,3147.0,164.5569,164.6058,164.3708,164.4002,3147.0
2023-05-03 11:05:00,168.0,168.09,167.87,167.9,8539.0,164.4981,164.5862,164.3708,164.4002,8539.0
2023-05-03 11:10:00,167.87,167.98,167.82,167.97,3952.0,164.3708,164.4785,164.3219,164.4687,3952.0
2023-05-03 11:15:00,168.0,168.19,167.99,167.99,5868.0,164.4981,164.6841,164.4883,164.4883,5868.0
2023-05-03 11:20:00,167.99,168.02,167.79,168.0,5569.0,164.4883,164.5177,164.2925,164.4981,5569.0
2023-05-03 11:25:00,168.06,168.06,167.69,167.88,4374.0,164.5569,164.5569,164.1946,164.3806,4374.0
2023-05-03 11:30:00,167.82,167.98,167.7,167.76,5258.0,164.3219,164.4785,164.2044,164.2631,5258.0
2023-05-03 11:35:00,167.76,167.82,167.65,167.68,2333.0,164.2631,164.3219,164.1554,164.1848,2333.0
2023-05-03 11:40:00,167.67,167.72,167.42,167.42,3558.0,164.175,164.2239,163.9302,163.9302,3558.0
2023-05-03 11:45:00,167.49,167.62,167.43,167.44,5734.0,163.9987,164.126,163.94,163.9498,5734.0
2023-05-03 11:50:00,167.34,167.38,167.29,167.38,2406.0,163.8519,163.891,163.8029,163.891,2406.0
2023-05-03 11:55:00,167.45,167.55,167.45,167.47,4420.0,163.9596,164.0575,163.9596,163.9791,4420.0
2023-05-03 12:00:00,167.46,167.56,167.39,167.56,4516.0,163.9694,164.0673,163.9008,164.0673,4516.0
2023-05-03 12:05:00,167.58,167.78,167.57,167.57,11942.0,164.0869,164.2827,164.0771,164.0771,11942.0
2023-05-03 12:10:00,167.58,167.58,167.23,167.23,3425.0,164.0869,164.0869,163.7442,163.7442,3425.0
2023-05-03 12:15:00,167.24,167.26,167.11,167.14,6130.0,163.7539,163.7735,163.6267,163.656,6130.0
2023-05-03 12:20:00,167.12,167.36,167.12,167.36,3075.0,163.6364,163.8714,163.6364,163.8714,3075.0
2023-05-03 12:25:00,167.4,167.53,167.39,167.51,2148.0,163.9106,164.0379,163.9008,164.0183,2148.0
2023-05-03 12:30:00,167.56,167.78,167.56,167.7,1109.0,164.0673,164.2827,164.0673,164.2044,1109.0
2023-05-03 12:35:00,167.78,168.03,167.78,167.92,3960.0,164.2827,164.5275,164.2827,164.4198,3960.0
2023-05-03 12:40:00,167.91,168.01,167.87,167.88,4730.0,164.41,164.5079,164.3708,164.3806,4730.0
2023-05-03 12:45:00,167.82,167.82,167.78,167.79,844.0,164.3219,164.3219,164.2827,164.2925,844.0
2023-05-03 12:50:00,167.83,167.97,167.83,167.88,2029.0,164.3316,164.4687,164.3316,164.3806,2029.0
2023-05-03 12:55:00,167.84,167.9,167.61,167.62,4582.0,164.3414,164.4002,164.1162,164.126,4582.0
2023-05-03 13:00:00,167.68,167.68,167.57,167.61,3143.0,164.1848,164.1848,164.0771,164.1162,3143.0
2023-05-03 13:05:00,167.62,167.75,167.59,167.75,3621.0,164.126,164.2533,164.0966,164.2533,3621.0
2023-05-03 13:10:00,167.82,167.92,167.81,167.92,1855.0,164.3219,164.4198,164.3121,164.4198,1855.0
2023-05-03 13:15:00,167.84,167.84,167.63,167.64,1924.0,164.3414,164.3414,164.1358,164.1456,1924.0
2023-05-03 13:20:00,167.68,167.85,167.68,167.84,2448.0,164.1848,164.3512,164.1848,164.3414,2448.0
2023-05-03 13:25:00,167.84,167.85,167.69,167.85,3162.0,164.3414,164.3512,164.1946,164.3512,3162.0
2023-05-03 13:30:00,167.91,168.14,167.91,168.12,11827.0,164.41,164.6352,164.41,164.6156,11827.0
2023-05-03 13:35:00,168.09,168.37,168.08,168.31,9835.0,164.5862,164.8604,164.5764,164.8016,9835.0
2023-05-03 13:40:00,168.26,168.91,168.25,168.87,11903.0,164.7527,165.3891,164.7429,165.35,11903.0
2023-05-03 13:45:00,168.87,169.0,168.66,168.81,13063.0,165.35,165.4773,165.1443,165.2912,13063.0
2023-05-03 13:50:00,168.81,168.99,168.61,168.64,11181.0,165.2912,165.4675,165.0954,165.1248,11181.0
2023-05-03 13:55:00,168.64,168.7,168.02,168.02,10993.0,165.1248,165.1835,164.5177,164.5177,10993.0
2023-05-03 14:00:00,167.87,168.37,167.21,167.38,4600.0,164.3708,164.8604,163.7246,163.891,4600.0
2023-05-03 14:05:00,167.48,167.97,167.33,167.74,5588.0,163.9889,164.4687,163.8421,164.2435,5588.0
2023-05-03 14:10:00,167.79,167.88,167.47,167.76,4870.0,164.2925,164.3806,163.9791,164.2631,4870.0
2023-05-03 14:15:00,167.76,168.02,167.66,167.97,2700.0,164.2631,164.5177,164.1652,164.4687,2700.0
2023-05-03 14:20:00,167.8,168.07,167.64,168.07,5163.0,164.3023,164.5666,164.1456,164.5666,5163.0
2023-05-03 14:25:00,167.96,168.29,167.9,167.94,11922.0,164.4589,164.7821,164.4002,164.4394,11922.0
2023-05-03 14:30:00,167.9,167.95,167.52,167.53,10086.0,164.4002,164.4491,164.0281,164.0379,10086.0
2023-05-03 14:35:00,167.52,167.81,167.21,167.7,8844.0,164.0281,164.3121,163.7246,164.2044,8844.0
2023-05-03 14:40:00,167.67,167.96,167.2,167.28,4298.0,164.175,164.4589,163.7148,163.7931,4298.0
2023-05-03 14:45:00,167.29,167.49,167.25,167.38,5165.0,163.8029,163.9987,163.7637,163.891,5165.0
2023-05-03 14:50:00,167.38,167.38,167.06,167.35,4592.0,163.891,163.891,163.5777,163.8616,4592.0
2023-05-03 14:55:00,167.16,167.48,167.02,167.14,4159.0,163.6756,163.9889,163.5385,163.656,4159.0
2023-05-03 15:00:00,167.04,167.3,166.9,167.09,5867.0,163.5581,163.8127,163.421,163.6071,5867.0
2023-05-03 15:05:00,167.16,167.4,166.72,166.72,5152.0,163.6756,163.9106,163.2448,163.2448,5152.0
2023-05-03 15:10:00,166.71,167.09,166.52,166.87,21587.0,163.235,163.6071,163.049,163.3917,21587.0
2023-05-03 15:15:00,166.79,166.88,166.67,166.81,4308.0,163.3133,163.4014,163.1958,163.3329,4308.0
2023-05-03 15:20:00,166.76,166.82,166.25,166.71,8202.0,163.2839,163.3427,162.7846,163.235,8202.0
2023-05-03 15:25:00,166.76,166.87,166.58,166.58,6384.0,163.2839,163.3917,163.1077,163.1077,6384.0
2023-05-03 15:30:00,166.61,166.66,166.37,166.61,12248.0,163.1371,163.186,162.9021,163.1371,12248.0
2023-05-03 15:35:00,166.63,166.96,166.51,166.88,14423.0,163.1567,163.4798,163.0392,163.4014,14423.0
2023-05-03 15:40:00,166.83,166.88,166.68,166.88,13140.0,163.3525,163.4014,163.2056,163.4014,13140.0
2023-05-03 15:45:00,166.84,167.01,166.53,166.61,20595.0,163.3623,163.5287,163.0587,163.1371,20595.0
2023-05-03 15:50:00,166.77,166.77,166.49,166.71,21217.0,163.2937,163.2937,163.0196,163.235,21217.0
2023-05-03 15:55:00,166.71,166.89,166.57,166.89,55301.0,163.235,163.4112,163.0979,163.4112,55301.0
2023-05-04 09:30:00,166.83,167.12,166.38,166.52,16455.0,163.3525,163.6364,162.9119,163.049,16455.0
2023-05-04 09:35:00,167.25,167.51,167.07,167.11,3413.0,163.7637,164.0183,163.5875,163.6267,3413.0
2023-05-04 09:40:00,167.07,167.07,165.94,165.94,2824.0,163.5875,163.5875,162.481,162.481,2824.0
2023-05-04 09:45:00,165.8,166.98,165.79,166.74,5606.0,162.344,163.4994,162.3342,163.2644,5606.0
2023-05-04 09:50:00,166.64,166.94,166.42,166.94,3355.0,163.1664,163.4602,162.951,163.4602,3355.0
2023-05-04 09:55:00,166.71,167.01,166.58,166.91,5823.0,163.235,163.5287,163.1077,163.4308,5823.0
2023-05-04 10:00:00,166.92,167.54,166.83,167.27,6508.0,163.4406,164.0477,163.3525,163.7833,6508.0
2023-05-04 10:05:00,167.27,167.39,166.97,167.31,8615.0,163.7833,163.9008,163.4896,163.8225,8615.0
2023-05-04 10:10:00,167.38,167.76,167.31,167.72,6586.0,163.891,164.2631,163.8225,164.2239,6586.0
2023-05-04 10:15:00,167.81,167.9,167.29,167.35,10073.0,164.3121,164.4002,163.8029,163.8616,10073.0
2023-05-04 10:20:00,167.34,167.54,167.14,167.4,3861.0,163.8519,164.0477,163.656,163.9106,3861.0
2023-05-04 10:25:00,167.45,167.45,167.09,167.38,5478.0,163.9596,163.9596,163.6071,163.891,5478.0
2023-05-04 10:30:00,167.38,167.58,167.18,167.23,9600.0,163.891,164.0869,163.6952,163.7442,9600.0
2023-05-04 10:35:00,167.39,167.42,166.89,167.27,5125.0,163.9008,163.9302,163.4112,163.7833,5125.0
2023-05-04 10:40:00,167.34,167.69,167.33,167.38,7161.0,163.8519,164.1946,163.8421,163.891,7161.0
2023-05-04 10:45:00,167.3,167.85,167.3,167.85,4200.0,163.8127,164.3512,163.8127,164.3512,4200.0
2023-05-04 10:50:00,167.77,167.77,167.37,167.53,3221.0,164.2729,164.2729,163.8812,164.0379,3221.0
2023-05-04 10:55:00,167.64,167.7,167.35,167.5,3998.0,164.1456,164.2044,163.8616,164.0085,3998.0
2023-05-04 11:00:00,167.47,167.47,166.99,167.23,5078.0,163.9791,163.9791,163.5092,163.7442,5078.0
2023-05-04 11:05:00,167.32,167.58,167.3,167.49,2501.0,163.8323,164.0869,163.8127,163.9987,2501.0
2023-05-04 11:10:00,167.49,167.58,167.38,167.57,4885.0,163.9987,164.0869,163.891,164.0771,4885.0
2023-05-04 11:15:00,167.53,167.54,166.93,166.95,2200.0,164.0379,164.0477,163.4504,163.47,2200.0
2023-05-04 11:20:00,166.89,167.19,166.81,167.15,6190.0,163.4112,163.705,163.3329,163.6658,6190.0
2023-05-04 11:25:00,167.15,167.26,167.04,167.09,3537.0,163.6658,163.7735,163.5581,163.6071,3537.0
2023-05-04 11:30:00,167.07,167.07,166.9,166.96,2550.0,163.5875,163.5875,163.421,163.4798,2550.0
2023-05-04 11:35:00,166.9,166.97,166.82,166.89,1202.0,163.421,163.4896,163.3427,163.4112,1202.0
2023-05-04 11:40:00,167.0,167.08,166.87,167.0,2735.0,163.5189,163.5973,163.3917,163.5189,2735.0
2023-05-04 11:45:00,167.09,167.25,167.05,167.25,1200.0,163.6071,163.7637,163.5679,163.7637,1200.0
2023-05-04 11:50:00,167.18,167.24,167.1,167.16,3011.0,163.6952,163.7539,163.6169,163.6756,3011.0
2023-05-04 11:55:00,167.25,167.25,167.13,167.22,2216.0,163.7637,163.7637,163.6462,163.7344,2216.0
2023-05-04 12:00:00,167.16,167.19,166.82,166.82,3295.0,163.6756,163.705,163.3427,163.3427,3295.0
2023-05-04 12:05:00,166.85,166.91,166.72,166.86,2488.0,163.3721,163.4308,163.2448,163.3819,2488.0
2023-05-04 12:10:00,166.87,166.9,166.5,166.52,2075.0,163.3917,163.421,163.0294,163.049,2075.0
2023-05-04 12:15:00,166.52,166.82,166.46,166.67,3856.0,163.049,163.3427,162.9902,163.1958,3856.0
2023-05-04 12:20:00,166.65,166.79,166.65,166.77,1266.0,163.1762,163.3133,163.1762,163.2937,1266.0
2023-05-04 12:25:00,166.77,166.87,166.6,166.62,4161.0,163.2937,163.3917,163.1273,163.1469,4161.0
2023-05-04 12:30:00,166.57,166.57,166.22,166.26,5245.0,163.0979,163.0979,162.7552,162.7944,5245.0
2023-05-04 12:35:00,166.25,166.25,166.06,166.24,3917.0,162.7846,162.7846,162.5985,162.7748,3917.0
2023-05-04 12:40:00,166.25,166.25,166.02,166.22,3254.0,162.7846,162.7846,162.5594,162.7552,3254.0
2023-05-04 12:45:00,166.22,166.45,166.07,166.42,3032.0,162.7552,162.9804,162.6083,162.951,3032.0
2023-05-04 12:50:00,166.41,166.45,166.07,166.28,4303.0,162.9412,162.9804,162.6083,162.814,4303.0
2023-05-04 12:55:00,166.33,166.53,166.28,166.53,2538.0,162.8629,163.0587,162.814,163.0587,2538.0
2023-05-04 13:00:00,166.56,166.57,166.41,166.49,4065.0,163.0881,163.0979,162.9412,163.0196,4065.0
2023-05-04 13:05:00,166.46,166.86,166.45,166.73,3382.0,162.9902,163.3819,162.9804,163.2546,3382.0
2023-05-04 13:10:00,166.8,166.91,166.56,166.68,3600.0,163.3231,163.4308,163.0881,163.2056,3600.0
2023-05-04 13:15:00,166.75,166.82,166.75,166.78,1200.0,163.2742,163.3427,163.2742,163.3035,1200.0
2023-05-04 13:20:00,166.77,167.09,166.64,167.09,2818.0,163.2937,163.6071,163.1664,163.6071,2818.0
2023-05-04 13:25:00,166.91,166.91,166.71,166.72,3462.0,163.4308,163.4308,163.235,163.2448,3462.0
2023-05-04 13:30:00,166.77,166.84,166.66,166.67,2110.0,163.2937,163.3623,163.186,163.1958,2110.0
2023-05-04 13:35:00,166.6,166.66,166.43,166.59,4778.0,163.1273,163.186,162.9608,163.1175,4778.0
2023-05-04 13:40:00,166.56,166.61,166.48,166.49,2337.0,163.0881,163.1371,163.0098,163.0196,2337.0
2023-05-04 13:45:00,166.51,166.55,166.4,166.42,3099.0,163.0392,163.0783,162.9315,162.951,3099.0
2023-05-04 13:50:00,166.44,166.7,166.18,166.7,5599.0,162.9706,163.2252,162.716,163.2252,5599.0
2023-05-04 13:55:00,166.64,166.73,166.53,166.71,3009.0,163.1664,163.2546,163.0587,163.235,3009.0
2023-05-04 14:00:00,166.72,166.81,166.57,166.59,4071.0,163.2448,163.3329,163.0979,163.1175,4071.0
2023-05-04 14:05:00,166.65,166.76,166.53,166.75,3712.0,163.1762,163.2839,163.0587,163.2742,3712.0
2023-05-04 14:10:00,166.76,166.82,166.71,166.8,2676.0,163.2839,163.3427,163.235,163.3231,2676.0
2023-05-04 14:15:00,166.76,166.81,166.63,166.66,3147.0,163.2839,163.3329,163.1567,163.186,3147.0
2023-05-04 14:20:00,166.74,166.95,166.69,166.81,4946.0,163.2644,163.47,163.2154,163.3329,4946.0
2023-05-04 14:25:00,166.8,166.81,166.66,166.68,3072.0,163.3231,163.3329,163.186,163.2056,3072.0
2023-05-04 14:30:00,166.69,166.72,166.5,166.64,2824.0,163.2154,163.2448,163.0294,163.1664,2824.0
2023-05-04 14:35:00,166.7,166.92,166.65,166.66,3619.0,163.2252,163.4406,163.1762,163.186,3619.0
2023-05-04 14:40:00,166.67,166.67,166.34,166.49,4828.0,163.1958,163.1958,162.8727,163.0196,4828.0
2023-05-04 14:45:00,166.5,166.5,166.39,166.39,1249.0,163.0294,163.0294,162.9217,162.9217,1249.0
2023-05-04 14:50:00,166.37,166.6,166.36,166.56,6152.0,162.9021,163.1273,162.8923,163.0881,6152.0
2023-05-04 14:55:00,166.51,166.73,166.48,166.73,3198.0,163.0392,163.2546,163.0098,163.2546,3198.0
2023-05-04 15:00:00,166.75,166.82,166.73,166.78,2929.0,163.2742,163.3427,163.2546,163.3035,2929.0
2023-05-04 15:05:00,166.73,167.08,166.73,166.99,6975.0,163.2546,163.5973,163.2546,163.5092,6975.0
2023-05-04 15:10:00,166.94,166.95,166.67,166.67,2328.0,163.4602,163.47,163.1958,163.1958,2328.0
2023-05-04 15:15:00,166.62,166.72,166.57,166.63,3644.0,163.1469,163.2448,163.0979,163.1567,3644.0
2023-05-04 15:20:00,166.61,166.77,166.53,166.77,4863.0,163.1371,163.2937,163.0587,163.2937,4863.0
2023-05-04 15:25:00,166.78,166.83,166.65,166.83,4786.0,163.3035,163.3525,163.1762,163.3525,4786.0
2023-05-04 15:30:00,166.77,167.06,166.75,167.06,12045.0,163.2937,163.5777,163.2742,163.5777,12045.0
2023-05-04 15:35:00,167.06,167.18,167.03,167.16,9329.0,163.5777,163.6952,163.5483,163.6756,9329.0
2023-05-04 15:40:00,167.15,167.25,166.94,167.01,10164.0,163.6658,163.7637,163.4602,163.5287,10164.0
2023-05-04 15:45:00,167.0,167.19,166.92,167.14,9138.0,163.5189,163.705,163.4406,163.656,9138.0
2023-05-04 15:50:00,167.04,167.06,166.58,166.7,24774.0,163.5581,163.5777,163.1077,163.2252,24774.0
2023-05-04 15:55:00,166.7,166.99,166.53,166.62,70564.0,163.2252,163.5092,163.0587,163.1469,70564.0
2023-05-05 09:30:00,167.55,168.4,165.04,167.46,22939.0,164.0575,164.8898,161.5998,163.9694,22939.0
2023-05-05 09:35:00,167.58,168.1,167.1,167.62,3767.0,164.0869,164.596,163.6169,164.126,3767.0
2023-05-05 09:40:00,167.92,168.12,167.48,167.69,2105.0,164.4198,164.6156,163.9889,164.1946,2105.0
2023-05-05 09:45:00,167.67,168.05,167.63,167.89,2088.0,164.175,164.5471,164.1358,164.3904,2088.0
2023-05-05 09:50:00,168.05,168.77,167.93,168.59,6540.0,164.5471,165.2521,164.4296,165.0758,6540.0
2023-05-05 09:55:00,168.45,168.96,168.14,168.14,11946.0,164.9387,165.4381,164.6352,164.6352,11946.0
2023-05-05 10:00:00,168.14,169.3,168.13,169.19,3811.0,164.6352,165.771,164.6254,165.6633,3811.0
2023-05-05 10:05:00,169.35,169.38,168.73,168.93,8675.0,165.82,165.8493,165.2129,165.4087,8675.0
2023-05-05 10:10:00,168.73,168.88,168.44,168.45,4384.0,165.2129,165.3598,164.9289,164.9387,4384.0
2023-05-05 10:15:00,168.51,168.7,168.23,168.46,2800.0,164.9975,165.1835,164.7233,164.9485,2800.0
2023-05-05 10:20:00,168.6,168.68,168.37,168.41,2200.0,165.0856,165.1639,164.8604,164.8996,2200.0
2023-05-05 10:25:00,168.27,168.82,168.27,168.32,13261.0,164.7625,165.301,164.7625,164.8114,13261.0
2023-05-05 10:30:00,168.35,168.52,168.27,168.27,3668.0,164.8408,165.0073,164.7625,164.7625,3668.0
2023-05-05 10:35:00,168.25,168.41,168.2,168.26,4431.0,164.7429,164.8996,164.6939,164.7527,4431.0
2023-05-05 10:40:00,168.4,168.4,168.08,168.25,5580.0,164.8898,164.8898,164.5764,164.7429,5580.0
2023-05-05 10:45:00,168.27,168.27,168.15,168.21,6347.0,164.7625,164.7625,164.645,164.7037,6347.0
2023-05-05 10:50:00,168.26,168.47,168.23,168.36,3300.0,164.7527,164.9583,164.7233,164.8506,3300.0
2023-05-05 10:55:00,168.36,168.67,168.32,168.43,8387.0,164.8506,165.1541,164.8114,164.9191,8387.0
2023-05-05 11:00:00,168.44,168.47,168.35,168.45,3951.0,164.9289,164.9583,164.8408,164.9387,3951.0
2023-05-05 11:05:00,168.45,168.52,168.06,168.06,7543.0,164.9387,165.0073,164.5569,164.5569,7543.0
2023-05-05 11:10:00,168.05,168.07,167.83,167.91,2468.0,164.5471,164.5666,164.3316,164.41,2468.0
2023-05-05 11:15:00,167.84,167.92,167.73,167.74,4275.0,164.3414,164.4198,164.2337,164.2435,4275.0
2023-05-05 11:20:00,167.77,167.86,167.59,167.75,6900.0,164.2729,164.361,164.0966,164.2533,6900.0
2023-05-05 11:25:00,167.75,167.75,167.57,167.57,2393.0,164.2533,164.2533,164.0771,164.0771,2393.0
2023-05-05 11:30:00,167.71,167.71,167.52,167.52,2742.0,164.2141,164.2141,164.0281,164.0281,2742.0
2023-05-05 11:35:00,167.56,167.65,167.33,167.33,6809.0,164.0673,164.1554,163.8421,163.8421,6809.0
2023-05-05 11:40:00,167.31,167.32,167.15,167.15,3796.0,163.8225,163.8323,163.6658,163.6658,3796.0
2023-05-05 11:45:00,167.11,167.15,166.92,166.95,5430.0,163.6267,163.6658,163.4406,163.47,5430.0
2023-05-05 11:50:00,166.96,167.02,166.92,166.94,2215.0,163.4798,163.5385,163.4406,163.4602,2215.0
2023-05-05 11:55:00,166.9,167.23,166.9,167.1,5611.0,163.421,163.7442,163.421,163.6169,5611.0
2023-05-05 12:00:00,167.21,167.45,167.08,167.36,8797.0,163.7246,163.9596,163.5973,163.8714,8797.0
2023-05-05 12:05:00,167.36,167.62,167.29,167.59,3649.0,163.8714,164.126,163.8029,164.0966,3649.0
2023-05-05 12:10:00,167.49,167.53,167.24,167.34,5683.0,163.9987,164.0379,163.7539,163.8519,5683.0
2023-05-05 12:15:00,167.33,167.33,167.16,167.26,2649.0,163.8421,163.8421,163.6756,163.7735,2649.0
2023-05-05 12:20:00,167.15,167.64,167.15,167.6,5037.0,163.6658,164.1456,163.6658,164.1064,5037.0
2023-05-05 12:25:00,167.65,167.66,167.57,167.64,2723.0,164.1554,164.1652,164.0771,164.1456,2723.0
2023-05-05 12:30:00,167.67,167.7,167.61,167.65,1416.0,164.175,164.2044,164.1162,164.1554,1416.0
2023-05-05 12:35:00,167.67,167.75,167.55,167.59,6395.0,164.175,164.2533,164.0575,164.0966,6395.0
2023-05-05 12:40:00,167.51,167.56,167.45,167.45,1724.0,164.0183,164.0673,163.9596,163.9596,1724.0
2023-05-05 12:45:00,167.5,167.5,167.36,167.41,4215.0,164.0085,164.0085,163.8714,163.9204,4215.0
2023-05-05 12:50:00,167.48,167.64,167.41,167.54,3946.0,163.9889,164.1456,163.9204,164.0477,3946.0
2023-05-05 12:55:00,167.6,167.94,167.51,167.94,4490.0,164.1064,164.4394,164.0183,164.4394,4490.0
2023-05-05 13:00:00,167.85,167.93,167.63,167.7,3517.0,164.3512,164.4296,164.1358,164.2044,3517.0
2023-05-05 13:05:00,167.7,167.77,167.68,167.7,2848.0,164.2044,164.2729,164.1848,164.2044,2848.0
2023-05-05 13:10:00,167.77,167.77,167.54,167.54,3736.0,164.2729,164.2729,164.0477,164.0477,3736.0
2023-05-05 13:15:00,167.44,167.49,167.24,167.24,3046.0,163.9498,163.9987,163.7539,163.7539,3046.0
2023-05-05 13:20:00,167.24,167.36,167.17,167.27,5266.0,163.7539,163.8714,163.6854,163.7833,5266.0
2023-05-05 13:25:00,167.19,167.24,167.13,167.24,3407.0,163.705,163.7539,163.6462,163.7539,3407.0
2023-05-05 13:30:00,167.26,167.41,167.2,167.31,7949.0,163.7735,163.9204,163.7148,163.8225,7949.0
2023-05-05 13:35:00,167.31,167.31,167.18,167.25,1720.0,163.8225,163.8225,163.6952,163.7637,1720.0
2023-05-05 13:40:00,167.24,167.74,167.23,167.74,13734.0,163.7539,164.2435,163.7442,164.2435,13734.0
2023-05-05 13:45:00,167.72,167.77,167.61,167.72,4030.0,164.2239,164.2729,164.1162,164.2239,4030.0
2023-05-05 13:50:00,167.71,167.85,167.71,167.83,2427.0,164.2141,164.3512,164.2141,164.3316,2427.0
2023-05-05 13:55:00,167.79,167.89,167.75,167.89,2207.0,164.2925,164.3904,164.2533,164.3904,2207.0
2023-05-05 14:00:00,167.84,167.89,167.79,167.79,3831.0,164.3414,164.3904,164.2925,164.2925,3831.0
2023-05-05 14:05:00,167.86,167.95,167.82,167.95,4513.0,164.361,164.4491,164.3219,164.4491,4513.0
2023-05-05 14:10:00,167.92,167.99,167.89,167.93,2394.0,164.4198,164.4883,164.3904,164.4296,2394.0
2023-05-05 14:15:00,167.93,167.93,167.69,167.69,4061.0,164.4296,164.4296,164.1946,164.1946,4061.0
2023-05-05 14:20:00,167.69,167.83,167.69,167.81,6445.0,164.1946,164.3316,164.1946,164.3121,6445.0
2023-05-05 14:25:00,167.8,168.0,167.74,167.86,5695.0,164.3023,164.4981,164.2435,164.361,5695.0
2023-05-05 14:30:00,167.86,168.06,167.85,167.97,4960.0,164.361,164.5569,164.3512,164.4687,4960.0
2023-05-05 14:35:00,167.99,168.14,167.98,168.03,3363.0,164.4883,164.6352,164.4785,164.5275,3363.0
2023-05-05 14:40:00,168.03,168.34,168.0,168.34,5576.0,164.5275,164.831,164.4981,164.831,5576.0
2023-05-05 14:45:00,168.3,168.39,168.28,168.36,3873.0,164.7918,164.88,164.7723,164.8506,3873.0
2023-05-05 14:50:00,168.33,168.55,168.32,168.52,3948.0,164.8212,165.0366,164.8114,165.0073,3948.0
2023-05-05 14:55:00,168.53,168.63,168.34,168.39,9577.0,165.0171,165.115,164.831,164.88,9577.0
2023-05-05 15:00:00,168.42,168.49,168.37,168.41,6034.0,164.9093,164.9779,164.8604,164.8996,6034.0
2023-05-05 15:05:00,168.42,168.56,168.36,168.45,5788.0,164.9093,165.0464,164.8506,164.9387,5788.0
2023-05-05 15:10:00,168.46,168.49,168.22,168.28,8341.0,164.9485,164.9779,164.7135,164.7723,8341.0
2023-05-05 15:15:00,168.31,168.41,168.24,168.24,9769.0,164.8016,164.8996,164.7331,164.7331,9769.0
2023-05-05 15:20:00,168.28,168.34,168.24,168.26,6841.0,164.7723,164.831,164.7331,164.7527,6841.0
2023-05-05 15:25:00,168.24,168.35,168.15,168.33,13801.0,164.7331,164.8408,164.645,164.8212,13801.0
2023-05-05 15:30:00,168.33,168.45,168.25,168.42,11198.0,164.8212,164.9387,164.7429,164.9093,11198.0
2023-05-05 15:35:00,168.37,168.41,168.26,168.3,9843.0,164.8604,164.8996,164.7527,164.7918,9843.0
2023-05-05 15:40:00,168.35,168.37,168.14,168.18,11701.0,164.8408,164.8604,164.6352,164.6743,11701.0
2023-05-05 15:45:00,168.14,168.22,167.96,168.22,16265.0,164.6352,164.7135,164.4589,164.7135,16265.0
2023-05-05 15:50:00,168.15,168.23,167.59,167.73,23345.0,164.645,164.7233,164.0966,164.2337,23345.0
2023-05-05 15:55:00,167.73,168.07,167.72,168.02,59632.0,164.2337,164.5666,164.2239,164.5177,59632.0
2023-05-08 09:30:00,167.55,167.57,166.9,167.0,12879.0,164.0575,164.0771,163.421,163.5189,12879.0
2023-05-08 09:35:00,167.03,167.34,166.77,166.96,23509.0,163.5483,163.8519,163.2937,163.4798,23509.0
2023-05-08 09:40:00,166.98,167.44,166.92,167.12,25279.0,163.4994,163.9498,163.4406,163.6364,25279.0
2023-05-08 09:45:00,167.09,167.4,167.09,167.21,1345.0,163.6071,163.9106,163.6071,163.7246,1345.0
2023-05-08 09:50:00,167.3,167.88,167.3,167.78,3888.0,163.8127,164.3806,163.8127,164.2827,3888.0
2023-05-08 09:55:00,167.78,168.58,167.77,168.53,5211.0,164.2827,165.066,164.2729,165.0171,5211.0
2023-05-08 10:00:00,168.6,168.75,168.2,168.43,3295.0,165.0856,165.2325,164.6939,164.9191,3295.0
2023-05-08 10:05:00,168.26,168.26,167.91,168.16,1712.0,164.7527,164.7527,164.41,164.6548,1712.0
2023-05-08 10:10:00,168.07,168.32,168.0,168.15,3122.0,164.5666,164.8114,164.4981,164.645,3122.0
2023-05-08 10:15:00,168.03,168.26,167.84,167.99,3466.0,164.5275,164.7527,164.3414,164.4883,3466.0
2023-05-08 10:20:00,167.9,167.94,167.69,167.94,1655.0,164.4002,164.4394,164.1946,164.4394,1655.0
2023-05-08 10:25:00,167.95,168.01,167.86,167.97,1895.0,164.4491,164.5079,164.361,164.4687,1895.0
2023-05-08 10:30:00,167.96,168.02,167.95,168.02,532.0,164.4589,164.5177,164.4491,164.5177,532.0
2023-05-08 10:35:00,168.07,168.13,167.9,168.09,8448.0,164.5666,164.6254,164.4002,164.5862,8448.0
2023-05-08 10:40:00,168.29,168.56,168.2,168.44,4817.0,164.7821,165.0464,164.6939,164.9289,4817.0
2023-05-08 10:45:00,168.43,168.44,168.28,168.38,3655.0,164.9191,164.9289,164.7723,164.8702,3655.0
2023-05-08 10:50:00,168.35,168.72,168.35,168.59,3040.0,164.8408,165.2031,164.8408,165.0758,3040.0
2023-05-08 10:55:00,168.58,168.79,168.52,168.56,5107.0,165.066,165.2716,165.0073,165.0464,5107.0
2023-05-08 11:00:00,168.56,168.88,168.56,168.73,7030.0,165.0464,165.3598,165.0464,165.2129,7030.0
2023-05-08 11:05:00,168.65,168.65,168.55,168.55,1667.0,165.1346,165.1346,165.0366,165.0366,1667.0
2023-05-08 11:10:00,168.52,168.55,168.28,168.29,2834.0,165.0073,165.0366,164.7723,164.7821,2834.0
2023-05-08 11:15:00,168.35,168.41,168.25,168.31,2167.0,164.8408,164.8996,164.7429,164.8016,2167.0
2023-05-08 11:20:00,168.26,168.29,168.22,168.22,2037.0,164.7527,164.7821,164.7135,164.7135,2037.0
2023-05-08 11:25:00,168.2,168.38,168.2,168.38,2236.0,164.6939,164.8702,164.6939,164.8702,2236.0
2023-05-08 11:30:00,168.39,168.39,168.27,168.28,1357.0,164.88,164.88,164.7625,164.7723,1357.0
2023-05-08 11:35:00,168.34,168.5,168.32,168.42,8571.0,164.831,164.9877,164.8114,164.9093,8571.0
2023-05-08 11:40:00,168.45,168.46,168.28,168.46,2325.0,164.9387,164.9485,164.7723,164.9485,2325.0
2023-05-08 11:45:00,168.49,168.49,168.34,168.34,512.0,164.9779,164.9779,164.831,164.831,512.0
2023-05-08 11:50:00,168.2,168.2,167.96,167.97,2050.0,164.6939,164.6939,164.4589,164.4687,2050.0
2023-05-08 11:55:00,168.02,168.17,167.99,168.04,1401.0,164.5177,164.6646,164.4883,164.5373,1401.0
2023-05-08 12:00:00,167.97,168.04,167.95,168.03,600.0,164.4687,164.5373,164.4491,164.5275,600.0
2023-05-08 12:05:00,168.0,168.0,167.86,167.97,4370.0,164.4981,164.4981,164.361,164.4687,4370.0
2023-05-08 12:10:00,167.92,167.92,167.75,167.75,2228.0,164.4198,164.4198,164.2533,164.2533,2228.0
2023-05-08 12:15:00,167.75,168.13,167.69,168.13,3751.0,164.2533,164.6254,164.1946,164.6254,3751.0
2023-05-08 12:20:00,168.1,168.11,167.96,167.96,661.0,164.596,164.6058,164.4589,164.4589,661.0
2023-05-08 12:25:00,168.04,168.05,167.95,168.03,1521.0,164.5373,164.5471,164.4491,164.5275,1521.0
2023-05-08 12:30:00,168.01,168.01,167.9,167.9,1326.0,164.5079,164.5079,164.4002,164.4002,1326.0
2023-05-08 12:35:00,167.84,167.84,167.73,167.74,1054.0,164.3414,164.3414,164.2337,164.2435,1054.0
2023-05-08 12:40:00,167.7,167.79,167.62,167.65,3975.0,164.2044,164.2925,164.126,164.1554,3975.0
2023-05-08 12:45:00,167.68,167.71,167.59,167.66,5033.0,164.1848,164.2141,164.0966,164.1652,5033.0
2023-05-08 12:50:00,167.61,167.7,167.6,167.7,1029.0,164.1162,164.2044,164.1064,164.2044,1029.0
2023-05-08 12:55:00,167.74,168.02,167.74,167.97,1907.0,164.2435,164.5177,164.2435,164.4687,1907.0
2023-05-08 13:00:00,168.07,168.16,167.97,168.16,3060.0,164.5666,164.6548,164.4687,164.6548,3060.0
2023-05-08 13:05:00,168.2,168.2,168.16,168.16,400.0,164.6939,164.6939,164.6548,164.6548,400.0
2023-05-08 13:10:00,168.22,168.22,168.13,168.14,1897.0,164.7135,164.7135,164.6254,164.6352,1897.0
2023-05-08 13:15:00,168.14,168.29,168.14,168.21,2366.0,164.6352,164.7821,164.6352,164.7037,2366.0
2023-05-08 13:20:00,168.2,168.31,168.18,168.24,2013.0,164.6939,164.8016,164.6743,164.7331,2013.0
2023-05-08 13:25:00,168.26,168.26,168.1,168.18,2681.0,164.7527,164.7527,164.596,164.6743,2681.0
2023-05-08 13:30:00,168.19,168.41,168.18,168.25,1900.0,164.6841,164.8996,164.6743,164.7429,1900.0
2023-05-08 13:35:00,168.21,168.36,168.15,168.35,2374.0,164.7037,164.8506,164.645,164.8408,2374.0
2023-05-08 13:40:00,168.4,168.42,168.35,168.41,1509.0,164.8898,164.9093,164.8408,164.8996,1509.0
2023-05-08 13:45:00,168.41,168.48,168.34,168.36,3162.0,164.8996,164.9681,164.831,164.8506,3162.0
2023-05-08 13:50:00,168.38,168.38,168.29,168.37,1998.0,164.8702,164.8702,164.7821,164.8604,1998.0
2023-05-08 13:55:00,168.37,168.55,168.36,168.54,2041.0,164.8604,165.0366,164.8506,165.0268,2041.0
2023-05-08 14:00:00,168.55,168.62,168.49,168.5,3626.0,165.0366,165.1052,164.9779,164.9877,3626.0
2023-05-08 14:05:00,168.46,168.46,168.08,168.18,1400.0,164.9485,164.9485,164.5764,164.6743,1400.0
2023-05-08 14:10:00,168.15,168.23,168.13,168.22,1969.0,164.645,164.7233,164.6254,164.7135,1969.0
2023-05-08 14:15:00,168.18,168.2,168.1,168.11,1860.0,164.6743,164.6939,164.596,164.6058,1860.0
2023-05-08 14:20:00,168.15,168.15,168.01,168.07,3500.0,164.645,164.645,164.5079,164.5666,3500.0
2023-05-08 14:25:00,168.05,168.05,167.93,167.94,5959.0,164.5471,164.5471,164.4296,164.4394,5959.0
2023-05-08 14:30:00,168.01,168.07,167.96,167.96,3240.0,164.5079,164.5666,164.4589,164.4589,3240.0
2023-05-08 14:35:00,167.96,168.04,167.9,168.03,6121.0,164.4589,164.5373,164.4002,164.5275,6121.0
2023-05-08 14:40:00,168.05,168.05,167.89,167.94,2943.0,164.5471,164.5471,164.3904,164.4394,2943.0
2023-05-08 14:45:00,167.95,167.96,167.86,167.89,1700.0,164.4491,164.4589,164.361,164.3904,1700.0
2023-05-08 14:50:00,167.89,167.93,167.84,167.93,2798.0,164.3904,164.4296,164.3414,164.4296,2798.0
2023-05-08 14:55:00,167.93,168.06,167.93,168.0,3250.0,164.4296,164.5569,164.4296,164.4981,3250.0
2023-05-08 15:00:00,167.96,167.97,167.92,167.94,2459.0,164.4589,164.4687,164.4198,164.4394,2459.0
2023-05-08 15:05:00,167.95,167.95,167.79,167.8,3543.0,164.4491,164.4491,164.2925,164.3023,3543.0
2023-05-08 15:10:00,167.78,167.91,167.72,167.89,4319.0,164.2827,164.41,164.2239,164.3904,4319.0
2023-05-08 15:15:00,167.92,168.12,167.86,168.03,5422.0,164.4198,164.6156,164.361,164.5275,5422.0
2023-05-08 15:20:00,168.02,168.13,168.01,168.01,3285.0,164.5177,164.6254,164.5079,164.5079,3285.0
2023-05-08 15:25:00,168.08,168.08,167.96,168.02,3280.0,164.5764,164.5764,164.4589,164.5177,3280.0
2023-05-08 15:30:00,168.09,168.2,168.03,168.11,2611.0,164.5862,164.6939,164.5275,164.6058,2611.0
2023-05-08 15:35:00,168.1,168.1,167.69,167.86,7099.0,164.596,164.596,164.1946,164.361,7099.0
2023-05-08 15:40:00,167.83,167.92,167.75,167.88,5176.0,164.3316,164.4198,164.2533,164.3806,5176.0
2023-05-08 15:45:00,167.86,167.98,167.84,167.98,5384.0,164.361,164.4785,164.3414,164.4785,5384.0
2023-05-08 15:50:00,167.98,168.14,167.92,168.06,15162.0,164.4785,164.6352,164.4198,164.5569,15162.0
2023-05-08 15:55:00,168.07,168.27,167.95,168.23,44986.0,164.5666,164.7625,164.4491,164.7233,44986.0
2023-05-09 09:30:00,169.52,170.94,169.01,170.94,45962.0,165.9864,167.3768,165.487,167.3768,45962.0
2023-05-09 09:35:00,170.92,170.94,170.36,170.69,4741.0,167.3572,167.3768,166.8089,167.132,4741.0
2023-05-09 09:40:00,170.75,171.73,170.75,171.7,23571.0,167.1908,168.1504,167.1908,168.121,23571.0
2023-05-09 09:45:00,171.78,172.41,171.54,172.33,18774.0,168.1993,168.8162,167.9643,168.7378,18774.0
2023-05-09 09:50:00,172.47,173.64,172.46,172.51,38078.0,168.8749,170.0205,168.8651,168.9141,38078.0
2023-05-09 09:55:00,172.78,172.82,171.77,171.99,12315.0,169.1785,169.2176,168.1895,168.4049,12315.0
2023-05-09 10:00:00,171.97,172.08,171.47,171.56,11892.0,168.3853,168.4931,167.8958,167.9839,11892.0
2023-05-09 10:05:00,171.53,171.62,170.58,170.58,11813.0,167.9545,168.0426,167.0243,167.0243,11813.0
2023-05-09 10:10:00,170.72,171.52,170.72,171.5,9091.0,167.1614,167.9447,167.1614,167.9251,9091.0
2023-05-09 10:15:00,171.43,171.61,171.27,171.59,6335.0,167.8566,168.0329,167.6999,168.0133,6335.0
2023-05-09 10:20:00,171.61,171.72,170.96,170.96,12524.0,168.0329,168.1406,167.3964,167.3964,12524.0
2023-05-09 10:25:00,170.88,171.15,170.8,170.89,3600.0,167.3181,167.5824,167.2397,167.3279,3600.0
2023-05-09 10:30:00,170.88,170.88,170.52,170.82,8867.0,167.3181,167.3181,166.9656,167.2593,8867.0
2023-05-09 10:35:00,170.81,170.82,170.35,170.47,5144.0,167.2495,167.2593,166.7991,166.9166,5144.0
2023-05-09 10:40:00,170.42,170.58,170.37,170.44,9954.0,166.8677,167.0243,166.8187,166.8872,9954.0
2023-05-09 10:45:00,170.44,170.58,170.31,170.31,6598.0,166.8872,167.0243,166.7599,166.7599,6598.0
2023-05-09 10:50:00,170.37,170.42,170.03,170.37,7845.0,166.8187,166.8677,166.4858,166.8187,7845.0
2023-05-09 10:55:00,170.45,170.45,169.92,169.92,3761.0,166.897,166.897,166.3781,166.3781,3761.0
2023-05-09 11:00:00,170.03,170.27,169.98,170.16,4161.0,166.4858,166.7208,166.4368,166.6131,4161.0
2023-05-09 11:05:00,170.17,170.23,169.82,169.91,3855.0,166.6229,166.6816,166.2802,166.3683,3855.0
2023-05-09 11:10:00,169.8,170.0,169.73,169.78,10036.0,166.2606,166.4564,166.192,166.241,10036.0
2023-05-09 11:15:00,169.78,170.09,169.72,170.08,7521.0,166.241,166.5445,166.1822,166.5347,7521.0
2023-05-09 11:20:00,170.08,170.1,169.85,169.92,2421.0,166.5347,166.5543,166.3095,166.3781,2421.0
2023-05-09 11:25:00,169.85,169.96,169.8,169.9,5021.0,166.3095,166.4172,166.2606,166.3585,5021.0
2023-05-09 11:30:00,169.85,170.2,169.78,169.93,17300.0,166.3095,166.6522,166.241,166.3879,17300.0
2023-05-09 11:35:00,169.86,169.87,169.37,169.37,5118.0,166.3193,166.3291,165.8395,165.8395,5118.0
2023-05-09 11:40:00,169.37,169.37,169.02,169.03,9994.0,165.8395,165.8395,165.4968,165.5066,9994.0
2023-05-09 11:45:00,169.07,169.51,169.0,169.38,3352.0,165.5458,165.9766,165.4773,165.8493,3352.0
2023-05-09 11:50:00,169.58,169.81,169.56,169.81,2021.0,166.0452,166.2704,166.0256,166.2704,2021.0
2023-05-09 11:55:00,169.85,169.95,169.31,169.53,3435.0,166.3095,166.4075,165.7808,165.9962,3435.0
2023-05-09 12:00:00,169.51,169.61,169.5,169.58,1928.0,165.9766,166.0745,165.9668,166.0452,1928.0
2023-05-09 12:05:00,169.5,169.64,169.46,169.55,4070.0,165.9668,166.1039,165.9277,166.0158,4070.0
2023-05-09 12:10:00,169.63,169.77,169.49,169.49,8966.0,166.0941,166.2312,165.957,165.957,8966.0
2023-05-09 12:15:00,169.54,169.59,169.3,169.31,2953.0,166.006,166.055,165.771,165.7808,2953.0
2023-05-09 12:20:00,169.34,169.4,169.15,169.36,4605.0,165.8102,165.8689,165.6241,165.8298,4605.0
2023-05-09 12:25:00,169.4,169.48,169.23,169.31,3457.0,165.8689,165.9473,165.7025,165.7808,3457.0
2023-05-09 12:30:00,169.33,169.41,169.3,169.3,2689.0,165.8004,165.8787,165.771,165.771,2689.0
2023-05-09 12:35:00,169.35,169.5,169.32,169.32,4546.0,165.82,165.9668,165.7906,165.7906,4546.0
2023-05-09 12:40:00,169.32,169.38,169.28,169.34,3383.0,165.7906,165.8493,165.7514,165.8102,3383.0
2023-05-09 12:45:00,169.39,169.39,169.16,169.27,5543.0,165.8591,165.8591,165.6339,165.7416,5543.0
2023-05-09 12:50:00,169.26,169.43,169.12,169.12,2675.0,165.7318,165.8983,165.5948,165.5948,2675.0
2023-05-09 12:55:00,169.05,169.22,168.95,169.2,4796.0,165.5262,165.6927,165.4283,165.6731,4796.0
2023-05-09 13:00:00,169.25,169.28,169.03,169.08,4176.0,165.722,165.7514,165.5066,165.5556,4176.0
2023-05-09 13:05:00,169.08,169.08,168.92,169.06,8410.0,165.5556,165.5556,165.3989,165.536,8410.0
2023-05-09 13:10:00,169.08,169.14,168.93,169.04,4959.0,165.5556,165.6143,165.4087,165.5164,4959.0
2023-05-09 13:15:00,169.14,169.17,169.12,169.12,2544.0,165.6143,165.6437,165.5948,165.5948,2544.0
2023-05-09 13:20:00,169.1,169.14,168.96,168.97,4658.0,165.5752,165.6143,165.4381,165.4479,4658.0
2023-05-09 13:25:00,168.99,169.16,168.98,169.13,2418.0,165.4675,165.6339,165.4577,165.6045,2418.0
2023-05-09 13:30:00,169.14,169.2,169.12,169.14,4814.0,165.6143,165.6731,165.5948,165.6143,4814.0
2023-05-09 13:35:00,169.09,169.11,168.98,169.11,2247.0,165.5654,165.585,165.4577,165.585,2247.0
2023-05-09 13:40:00,169.1,169.38,169.1,169.38,2205.0,165.5752,165.8493,165.5752,165.8493,2205.0
2023-05-09 13:45:00,169.46,169.49,169.28,169.43,3995.0,165.9277,165.957,165.7514,165.8983,3995.0
2023-05-09 13:50:00,169.48,169.48,169.33,169.33,2237.0,165.9473,165.9473,165.8004,165.8004,2237.0
2023-05-09 13:55:00,169.38,169.5,169.36,169.49,4124.0,165.8493,165.9668,165.8298,165.957,4124.0
2023-05-09 14:00:00,169.51,169.56,169.46,169.56,3261.0,165.9766,166.0256,165.9277,166.0256,3261.0
2023-05-09 14:05:00,169.59,169.59,169.28,169.35,4881.0,166.055,166.055,165.7514,165.82,4881.0
2023-05-09 14:10:00,169.31,169.32,169.21,169.29,1618.0,165.7808,165.7906,165.6829,165.7612,1618.0
2023-05-09 14:15:00,169.41,169.41,169.25,169.31,2284.0,165.8787,165.8787,165.722,165.7808,2284.0
2023-05-09 14:20:00,169.32,169.38,169.28,169.31,1917.0,165.7906,165.8493,165.7514,165.7808,1917.0
2023-05-09 14:25:00,169.29,169.29,168.95,169.04,9017.0,165.7612,165.7612,165.4283,165.5164,9017.0
2023-05-09 14:30:00,169.06,169.09,169.0,169.0,1776.0,165.536,165.5654,165.4773,165.4773,1776.0
2023-05-09 14:35:00,169.07,169.22,169.07,169.08,5778.0,165.5458,165.6927,165.5458,165.5556,5778.0
2023-05-09 14:40:00,169.11,169.15,169.06,169.08,3001.0,165.585,165.6241,165.536,165.5556,3001.0
2023-05-09 14:45:00,169.07,169.07,168.95,169.06,3953.0,165.5458,165.5458,165.4283,165.536,3953.0
2023-05-09 14:50:00,169.03,169.03,168.52,168.54,3426.0,165.5066,165.5066,165.0073,165.0268,3426.0
2023-05-09 14:55:00,168.54,168.83,168.54,168.72,1559.0,165.0268,165.3108,165.0268,165.2031,1559.0
2023-05-09 15:00:00,168.74,168.97,168.73,168.96,3233.0,165.2227,165.4479,165.2129,165.4381,3233.0
2023-05-09 15:05:00,168.97,169.37,168.97,169.21,18228.0,165.4479,165.8395,165.4479,165.6829,18228.0
2023-05-09 15:10:00,169.22,169.71,169.16,169.71,14997.0,165.6927,166.1725,165.6339,166.1725,14997.0
2023-05-09 15:15:00,169.76,169.77,169.29,169.29,12527.0,166.2214,166.2312,165.7612,165.7612,12527.0
2023-05-09 15:20:00,169.29,169.29,169.02,169.12,5116.0,165.7612,165.7612,165.4968,165.5948,5116.0
2023-05-09 15:25:00,169.09,169.19,169.05,169.11,3843.0,165.5654,165.6633,165.5262,165.585,3843.0
2023-05-09 15:30:00,169.08,169.18,168.94,169.0,5057.0,165.5556,165.6535,165.4185,165.4773,5057.0
2023-05-09 15:35:00,168.94,168.95,168.82,168.93,4608.0,165.4185,165.4283,165.301,165.4087,4608.0
2023-05-09 15:40:00,168.91,168.91,168.59,168.59,8025.0,165.3891,165.3891,165.0758,165.0758,8025.0
2023-05-09 15:45:00,168.56,168.7,168.56,168.67,8173.0,165.0464,165.1835,165.0464,165.1541,8173.0
2023-05-09 15:50:00,168.64,168.74,168.35,168.35,14342.0,165.1248,165.2227,164.8408,164.8408,14342.0
2023-05-09 15:55:00,168.36,168.49,168.14,168.24,70051.0,164.8506,164.9779,164.6352,164.7331,70051.0
2023-05-10 09:30:00,168.29,168.73,168.22,168.35,11936.0,164.7821,165.2129,164.7135,164.8408,11936.0
2023-05-10 09:35:00,168.43,169.06,168.37,168.48,3871.0,164.9191,165.536,164.8604,164.9681,3871.0
2023-05-10 09:40:00,168.31,168.31,167.74,167.99,1616.0,164.8016,164.8016,164.2435,164.4883,1616.0
2023-05-10 09:45:00,167.96,168.11,167.53,167.6,2367.0,164.4589,164.6058,164.0379,164.1064,2367.0
2023-05-10 09:50:00,167.61,168.21,167.61,168.02,3250.0,164.1162,164.7037,164.1162,164.5177,3250.0
2023-05-10 09:55:00,167.99,168.75,167.9,168.56,16016.0,164.4883,165.2325,164.4002,165.0464,16016.0
2023-05-10 10:00:00,168.65,168.65,168.0,168.27,8693.0,165.1346,165.1346,164.4981,164.7625,8693.0
2023-05-10 10:05:00,168.26,168.27,167.87,167.89,6781.0,164.7527,164.7625,164.3708,164.3904,6781.0
2023-05-10 10:10:00,168.0,168.43,167.82,167.97,9478.0,164.4981,164.9191,164.3219,164.4687,9478.0
2023-05-10 10:15:00,168.04,168.11,167.67,167.85,3944.0,164.5373,164.6058,164.175,164.3512,3944.0
2023-05-10 10:20:00,167.76,167.77,167.44,167.58,7093.0,164.2631,164.2729,163.9498,164.0869,7093.0
2023-05-10 10:25:00,167.61,167.79,167.52,167.65,3476.0,164.1162,164.2925,164.0281,164.1554,3476.0
2023-05-10 10:30:00,167.59,167.72,167.5,167.63,3117.0,164.0966,164.2239,164.0085,164.1358,3117.0
2023-05-10 10:35:00,167.59,167.67,167.54,167.54,2794.0,164.0966,164.175,164.0477,164.0477,2794.0
2023-05-10 10:40:00,167.58,167.64,167.33,167.35,2621.0,164.0869,164.1456,163.8421,163.8616,2621.0
2023-05-10 10:45:00,167.31,167.53,167.23,167.28,3262.0,163.8225,164.0379,163.7442,163.7931,3262.0
2023-05-10 10:50:00,167.3,167.5,167.03,167.48,10037.0,163.8127,164.0085,163.5483,163.9889,10037.0
2023-05-10 10:55:00,167.41,167.82,167.41,167.7,2445.0,163.9204,164.3219,163.9204,164.2044,2445.0
2023-05-10 11:00:00,167.78,167.78,167.61,167.63,1532.0,164.2827,164.2827,164.1162,164.1358,1532.0
2023-05-10 11:05:00,167.61,167.89,167.61,167.89,3059.0,164.1162,164.3904,164.1162,164.3904,3059.0
2023-05-10 11:10:00,167.92,168.26,167.91,168.11,2186.0,164.4198,164.7527,164.41,164.6058,2186.0
2023-05-10 11:15:00,168.17,168.17,168.07,168.1,897.0,164.6646,164.6646,164.5666,164.596,897.0
2023-05-10 11:20:00,168.09,168.2,168.08,168.2,2289.0,164.5862,164.6939,164.5764,164.6939,2289.0
2023-05-10 11:25:00,168.2,168.27,168.05,168.05,5735.0,164.6939,164.7625,164.5471,164.5471,5735.0
2023-05-10 11:30:00,168.09,168.13,167.92,168.06,2923.0,164.5862,164.6254,164.4198,164.5569,2923.0
2023-05-10 11:35:00,168.06,168.06,167.82,167.83,1528.0,164.5569,164.5569,164.3219,164.3316,1528.0
2023-05-10 11:40:00,167.79,167.95,167.78,167.92,2553.0,164.2925,164.4491,164.2827,164.4198,2553.0
2023-05-10 11:45:00,167.91,167.92,167.83,167.92,2111.0,164.41,164.4198,164.3316,164.4198,2111.0
2023-05-10 11:50:00,167.93,168.2,167.92,168.2,3378.0,164.4296,164.6939,164.4198,164.6939,3378.0
2023-05-10 11:55:00,168.15,168.17,168.06,168.14,1786.0,164.645,164.6646,164.5569,164.6352,1786.0
2023-05-10 12:00:00,168.3,168.44,168.27,168.28,1827.0,164.7918,164.9289,164.7625,164.7723,1827.0
2023-05-10 12:05:00,168.24,168.27,168.08,168.15,4630.0,164.7331,164.7625,164.5764,164.645,4630.0
2023-05-10 12:10:00,168.11,168.11,167.83,167.83,2353.0,164.6058,164.6058,164.3316,164.3316,2353.0
2023-05-10 12:15:00,167.79,167.87,167.66,167.68,3208.0,164.2925,164.3708,164.1652,164.1848,3208.0
2023-05-10 12:20:00,167.68,168.09,167.65,168.09,2355.0,164.1848,164.5862,164.1554,164.5862,2355.0
2023-05-10 12:25:00,168.16,168.2,168.15,168.2,340.0,164.6548,164.6939,164.645,164.6939,340.0
2023-05-10 12:30:00,168.4,168.8,168.37,168.73,28002.0,164.8898,165.2814,164.8604,165.2129,28002.0
2023-05-10 12:35:00,168.71,168.9,168.7,168.89,1031.0,165.1933,165.3793,165.1835,165.3695,1031.0
2023-05-10 12:40:00,168.97,168.97,168.64,168.82,3648.0,165.4479,165.4479,165.1248,165.301,3648.0
2023-05-10 12:45:00,168.81,168.86,168.63,168.85,4175.0,165.2912,165.3402,165.115,165.3304,4175.0
2023-05-10 12:50:00,168.69,168.9,168.62,168.9,3688.0,165.1737,165.3793,165.1052,165.3793,3688.0
2023-05-10 12:55:00,168.9,168.99,168.56,168.88,6050.0,165.3793,165.4675,165.0464,165.3598,6050.0
2023-05-10 13:00:00,169.05,169.05,168.81,168.91,1604.0,165.5262,165.5262,165.2912,165.3891,1604.0
2023-05-10 13:05:00,168.81,168.81,168.75,168.75,1009.0,165.2912,165.2912,165.2325,165.2325,1009.0
2023-05-10 13:10:00,168.82,169.0,168.82,168.93,806.0,165.301,165.4773,165.301,165.4087,806.0
2023-05-10 13:15:00,168.78,168.88,168.75,168.84,2120.0,165.2618,165.3598,165.2325,165.3206,2120.0
2023-05-10 13:20:00,168.95,168.95,168.78,168.79,1547.0,165.4283,165.4283,165.2618,165.2716,1547.0
2023-05-10 13:25:00,168.75,168.82,168.63,168.8,2739.0,165.2325,165.301,165.115,165.2814,2739.0
2023-05-10 13:30:00,168.86,169.02,168.86,168.99,600.0,165.3402,165.4968,165.3402,165.4675,600.0
2023-05-10 13:35:00,168.98,168.98,168.67,168.71,2574.0,165.4577,165.4577,165.1541,165.1933,2574.0
2023-05-10 13:40:00,168.71,168.77,168.68,168.73,1806.0,165.1933,165.2521,165.1639,165.2129,1806.0
2023-05-10 13:45:00,168.8,168.83,168.69,168.83,3291.0,165.2814,165.3108,165.1737,165.3108,3291.0
2023-05-10 13:50:00,168.84,168.99,168.82,168.89,2042.0,165.3206,165.4675,165.301,165.3695,2042.0
2023-05-10 13:55:00,168.99,169.02,168.94,168.94,2142.0,165.4675,165.4968,165.4185,165.4185,2142.0
2023-05-10 14:00:00,168.96,169.15,168.96,169.14,3829.0,165.4381,165.6241,165.4381,165.6143,3829.0
2023-05-10 14:05:00,169.16,169.21,168.88,168.88,3165.0,165.6339,165.6829,165.3598,165.3598,3165.0
2023-05-10 14:10:00,168.92,168.94,168.62,168.64,5878.0,165.3989,165.4185,165.1052,165.1248,5878.0
2023-05-10 14:15:00,168.6,168.74,168.59,168.65,3090.0,165.0856,165.2227,165.0758,165.1346,3090.0
2023-05-10 14:20:00,168.64,168.74,168.63,168.66,4766.0,165.1248,165.2227,165.115,165.1443,4766.0
2023-05-10 14:25:00,168.65,168.81,168.64,168.8,1010.0,165.1346,165.2912,165.1248,165.2814,1010.0
2023-05-10 14:30:00,168.81,168.9,168.79,168.86,1777.0,165.2912,165.3793,165.2716,165.3402,1777.0
2023-05-10 14:35:00,168.87,169.0,168.86,168.96,1200.0,165.35,165.4773,165.3402,165.4381,1200.0
2023-05-10 14:40:00,168.96,169.11,168.96,169.11,3019.0,165.4381,165.585,165.4381,165.585,3019.0
2023-05-10 14:45:00,169.12,169.22,168.89,168.89,5628.0,165.5948,165.6927,165.3695,165.3695,5628.0
2023-05-10 14:50:00,168.9,169.01,168.89,168.91,2024.0,165.3793,165.487,165.3695,165.3891,2024.0
2023-05-10 14:55:00,168.94,169.05,168.89,169.05,4303.0,165.4185,165.5262,165.3695,165.5262,4303.0
2023-05-10 15:00:00,169.06,169.07,168.98,169.03,2145.0,165.536,165.5458,165.4577,165.5066,2145.0
2023-05-10 15:05:00,169.01,169.06,168.99,169.06,2715.0,165.487,165.536,165.4675,165.536,2715.0
2023-05-10 15:10:00,169.08,169.08,168.84,168.84,4754.0,165.5556,165.5556,165.3206,165.3206,4754.0
2023-05-10 15:15:00,168.82,168.9,168.77,168.9,1770.0,165.301,165.3793,165.2521,165.3793,1770.0
2023-05-10 15:20:00,168.94,169.24,168.94,169.19,7318.0,165.4185,165.7123,165.4185,165.6633,7318.0
2023-05-10 15:25:00,169.2,169.26,169.07,169.14,5779.0,165.6731,165.7318,165.5458,165.6143,5779.0
2023-05-10 15:30:00,169.11,169.39,169.11,169.34,11095.0,165.585,165.8591,165.585,165.8102,11095.0
2023-05-10 15:35:00,169.34,169.47,169.31,169.39,15625.0,165.8102,165.9375,165.7808,165.8591,15625.0
2023-05-10 15:40:00,169.39,169.52,169.38,169.49,5650.0,165.8591,165.9864,165.8493,165.957,5650.0
2023-05-10 15:45:00,169.47,169.59,169.34,169.52,16874.0,165.9375,166.055,165.8102,165.9864,16874.0
2023-05-10 15:50:00,169.49,169.49,169.35,169.35,12012.0,165.957,165.957,165.82,165.82,12012.0
2023-05-10 15:55:00,169.46,169.6,169.33,169.48,23675.0,165.9277,166.0647,165.8004,165.9473,23675.0
2023-05-11 09:30:00,168.92,169.95,168.92,169.69,9173.0,165.8668,166.8782,165.8668,166.6229,9173.0
2023-05-11 09:35:00,169.61,169.82,169.13,169.52,2197.0,166.5444,166.7506,166.073,166.456,2197.0
2023-05-11 09:40:00,169.54,169.72,169.37,169.64,8175.0,166.4756,166.6524,166.3087,166.5738,8175.0
2023-05-11 09:45:00,169.58,169.85,169.17,169.3,35533.0,166.5149,166.78,166.1123,166.24,35533.0
2023-05-11 09:50:00,169.16,169.3,169.01,169.19,3700.0,166.1025,166.24,165.9552,166.132,3700.0
2023-05-11 09:55:00,169.3,170.1,169.01,169.77,8575.0,166.24,167.0255,165.9552,166.7015,8575.0
2023-05-11 10:00:00,169.96,169.96,169.58,169.85,7429.0,166.888,166.888,166.5149,166.78,7429.0
2023-05-11 10:05:00,169.99,170.2,169.92,170.05,8111.0,166.9175,167.1237,166.8488,166.9764,8111.0
2023-05-11 10:10:00,170.13,170.2,169.56,169.94,9692.0,167.055,167.1237,166.4953,166.8684,9692.0
2023-05-11 10:15:00,170.08,170.69,170.08,170.55,6951.0,167.0059,167.6048,167.0059,167.4674,6951.0
2023-05-11 10:20:00,170.44,170.51,170.2,170.51,8515.0,167.3594,167.4281,167.1237,167.4281,8515.0
2023-05-11 10:25:00,170.53,170.73,170.36,170.7,9365.0,167.4477,167.6441,167.2808,167.6147,9365.0
2023-05-11 10:30:00,170.76,170.76,170.55,170.69,7099.0,167.6736,167.6736,167.4674,167.6048,7099.0
2023-05-11 10:35:00,170.73,170.78,170.26,170.32,8052.0,167.6441,167.6932,167.1826,167.2415,8052.0
2023-05-11 10:40:00,170.3,170.51,170.29,170.5,4360.0,167.2219,167.4281,167.2121,167.4183,4360.0
2023-05-11 10:45:00,170.44,170.89,170.34,170.84,10199.0,167.3594,167.8012,167.2612,167.7521,10199.0
2023-05-11 10:50:00,170.9,170.93,170.57,170.67,6998.0,167.811,167.8405,167.487,167.5852,6998.0
2023-05-11 10:55:00,170.72,171.6,170.71,171.55,16124.0,167.6343,168.4984,167.6245,168.4493,16124.0
2023-05-11 11:00:00,171.55,171.69,171.37,171.58,12761.0,168.4493,168.5868,168.2726,168.4788,12761.0
2023-05-11 11:05:00,171.58,171.62,171.42,171.61,9850.0,168.4788,168.518,168.3216,168.5082,9850.0
2023-05-11 11:10:00,171.64,171.85,171.37,171.85,11142.0,168.5377,168.7439,168.2726,168.7439,11142.0
2023-05-11 11:15:00,171.86,172.15,171.83,171.86,10243.0,168.7537,169.0385,168.7242,168.7537,10243.0
2023-05-11 11:20:00,171.86,171.95,171.65,171.86,15138.0,168.7537,168.8421,168.5475,168.7537,15138.0
2023-05-11 11:25:00,171.86,171.86,171.05,171.05,3473.0,168.7537,168.7537,167.9583,167.9583,3473.0
2023-05-11 11:30:00,171.04,171.3,170.84,170.84,3665.0,167.9485,168.2038,167.7521,167.7521,3665.0
2023-05-11 11:35:00,170.9,171.07,170.47,170.77,9467.0,167.811,167.978,167.3888,167.6834,9467.0
2023-05-11 11:40:00,170.81,171.18,170.73,171.11,3961.0,167.7227,168.086,167.6441,168.0173,3961.0
2023-05-11 11:45:00,171.16,171.38,171.16,171.29,4269.0,168.0663,168.2824,168.0663,168.194,4269.0
2023-05-11 11:50:00,171.29,171.37,171.13,171.17,3638.0,168.194,168.2726,168.0369,168.0762,3638.0
2023-05-11 11:55:00,171.12,171.16,170.97,171.11,1826.0,168.0271,168.0663,167.8798,168.0173,1826.0
2023-05-11 12:00:00,171.14,171.14,170.85,170.96,24577.0,168.0467,168.0467,167.7619,167.87,24577.0
2023-05-11 12:05:00,171.08,171.45,170.97,171.32,18693.0,167.9878,168.3511,167.8798,168.2235,18693.0
2023-05-11 12:10:00,171.28,171.38,171.13,171.35,6331.0,168.1842,168.2824,168.0369,168.2529,6331.0
2023-05-11 12:15:00,171.32,171.36,171.09,171.25,7510.0,168.2235,168.2627,167.9976,168.1547,7510.0
2023-05-11 12:20:00,171.17,171.38,171.17,171.33,4760.0,168.0762,168.2824,168.0762,168.2333,4760.0
2023-05-11 12:25:00,171.34,171.4,171.22,171.3,10088.0,168.2431,168.302,168.1253,168.2038,10088.0
2023-05-11 12:30:00,171.27,171.32,171.21,171.24,6604.0,168.1744,168.2235,168.1154,168.1449,6604.0
2023-05-11 12:35:00,171.2,171.27,171.13,171.16,5765.0,168.1056,168.1744,168.0369,168.0663,5765.0
2023-05-11 12:40:00,171.13,171.13,170.92,170.92,2685.0,168.0369,168.0369,167.8307,167.8307,2685.0
2023-05-11 12:45:00,170.95,170.96,170.75,170.77,2626.0,167.8601,167.87,167.6638,167.6834,2626.0
2023-05-11 12:50:00,170.75,170.87,170.74,170.78,7798.0,167.6638,167.7816,167.6539,167.6932,7798.0
2023-05-11 12:55:00,170.78,170.94,170.76,170.94,2647.0,167.6932,167.8503,167.6736,167.8503,2647.0
2023-05-11 13:00:00,170.94,171.33,170.94,171.27,5443.0,167.8503,168.2333,167.8503,168.1744,5443.0
2023-05-11 13:05:00,171.21,171.21,171.0,171.0,2815.0,168.1154,168.1154,167.9092,167.9092,2815.0
2023-05-11 13:10:00,170.96,171.12,170.93,171.06,3263.0,167.87,168.0271,167.8405,167.9682,3263.0
2023-05-11 13:15:00,171.05,171.12,170.99,171.02,5005.0,167.9583,168.0271,167.8994,167.9289,5005.0
2023-05-11 13:20:00,171.01,171.03,170.95,170.96,8317.0,167.9191,167.9387,167.8601,167.87,8317.0
2023-05-11 13:25:00,170.92,171.08,170.91,171.02,6425.0,167.8307,167.9878,167.8209,167.9289,6425.0
2023-05-11 13:30:00,171.0,171.05,170.97,171.0,2700.0,167.9092,167.9583,167.8798,167.9092,2700.0
2023-05-11 13:35:00,170.94,171.12,170.93,171.12,6569.0,167.8503,168.0271,167.8405,168.0271,6569.0
2023-05-11 13:40:00,171.11,171.16,170.87,170.88,4279.0,168.0173,168.0663,167.7816,167.7914,4279.0
2023-05-11 13:45:00,170.88,170.88,170.56,170.6,4239.0,167.7914,167.7914,167.4772,167.5165,4239.0
2023-05-11 13:50:00,170.57,170.83,170.48,170.83,7827.0,167.487,167.7423,167.3986,167.7423,7827.0
2023-05-11 13:55:00,170.84,170.85,170.73,170.74,6259.0,167.7521,167.7619,167.6441,167.6539,6259.0
2023-05-11 14:00:00,170.77,170.77,170.57,170.65,2503.0,167.6834,167.6834,167.487,167.5656,2503.0
2023-05-11 14:05:00,170.65,170.67,170.53,170.55,2353.0,167.5656,167.5852,167.4477,167.4674,2353.0
2023-05-11 14:10:00,170.58,170.72,170.58,170.69,1631.0,167.4968,167.6343,167.4968,167.6048,1631.0
2023-05-11 14:15:00,170.68,170.87,170.67,170.73,4027.0,167.595,167.7816,167.5852,167.6441,4027.0
2023-05-11 14:20:00,170.72,170.97,170.65,170.97,3132.0,167.6343,167.8798,167.5656,167.8798,3132.0
2023-05-11 14:25:00,170.94,171.12,170.94,170.99,2472.0,167.8503,168.0271,167.8503,167.8994,2472.0
2023-05-11 14:30:00,171.0,171.1,170.97,171.05,1822.0,167.9092,168.0074,167.8798,167.9583,1822.0
2023-05-11 14:35:00,171.06,171.14,171.01,171.11,1557.0,167.9682,168.0467,167.9191,168.0173,1557.0
2023-05-11 14:40:00,171.14,171.42,171.14,171.34,5813.0,168.0467,168.3216,168.0467,168.2431,5813.0
2023-05-11 14:45:00,171.34,171.54,171.29,171.44,5604.0,168.2431,168.4395,168.194,168.3413,5604.0
2023-05-11 14:50:00,171.57,171.64,171.54,171.63,2897.0,168.4689,168.5377,168.4395,168.5279,2897.0
2023-05-11 14:55:00,171.64,171.83,171.54,171.83,6021.0,168.5377,168.7242,168.4395,168.7242,6021.0
2023-05-11 15:00:00,171.83,171.86,171.72,171.81,6556.0,168.7242,168.7537,168.6162,168.7046,6556.0
2023-05-11 15:05:00,171.78,171.78,171.64,171.65,3463.0,168.6751,168.6751,168.5377,168.5475,3463.0
2023-05-11 15:10:00,171.74,171.74,171.39,171.39,3176.0,168.6359,168.6359,168.2922,168.2922,3176.0
2023-05-11 15:15:00,171.38,171.43,171.36,171.39,5719.0,168.2824,168.3315,168.2627,168.2922,5719.0
2023-05-11 15:20:00,171.34,171.58,171.24,171.55,7839.0,168.2431,168.4788,168.1449,168.4493,7839.0
2023-05-11 15:25:00,171.49,171.68,171.46,171.62,14501.0,168.3904,168.5769,168.3609,168.518,14501.0
2023-05-11 15:30:00,171.62,171.64,171.43,171.5,10220.0,168.518,168.5377,168.3315,168.4002,10220.0
2023-05-11 15:35:00,171.45,171.45,171.26,171.41,11544.0,168.3511,168.3511,168.1645,168.3118,11544.0
2023-05-11 15:40:00,171.41,171.48,171.32,171.47,9289.0,168.3118,168.3806,168.2235,168.3707,9289.0
2023-05-11 15:45:00,171.45,171.57,171.38,171.57,14134.0,168.3511,168.4689,168.2824,168.4689,14134.0
2023-05-11 15:50:00,171.57,171.57,171.35,171.42,23732.0,168.4689,168.4689,168.2529,168.3216,23732.0
2023-05-11 15:55:00,171.43,171.76,171.41,171.44,75623.0,168.3315,168.6555,168.3118,168.3413,75623.0
2023-05-12 09:30:00,171.83,171.87,170.58,170.58,105758.0,168.7242,168.7635,167.4968,167.4968,105758.0
2023-05-12 09:35:00,170.71,170.72,169.97,169.97,33817.0,167.6245,167.6343,166.8979,166.8979,33817.0
2023-05-12 09:40:00,169.93,170.5,169.67,170.25,48883.0,166.8586,167.4183,166.6033,167.1728,48883.0
2023-05-12 09:45:00,170.24,170.98,170.23,170.34,27036.0,167.163,167.8896,167.1532,167.2612,27036.0
2023-05-12 09:50:00,170.34,170.74,170.33,170.62,12112.0,167.2612,167.6539,167.2513,167.5361,12112.0
2023-05-12 09:55:00,170.62,170.76,170.18,170.29,13996.0,167.5361,167.6736,167.1041,167.2121,13996.0
2023-05-12 10:00:00,170.27,171.01,170.01,171.01,17258.0,167.1924,167.9191,166.9371,167.9191,17258.0
2023-05-12 10:05:00,170.96,171.65,170.95,171.47,11109.0,167.87,168.5475,167.8601,168.3707,11109.0
2023-05-12 10:10:00,171.51,171.59,170.94,171.46,15099.0,168.41,168.4886,167.8503,168.3609,15099.0
2023-05-12 10:15:00,171.35,171.75,171.04,171.68,15980.0,168.2529,168.6457,167.9485,168.5769,15980.0
2023-05-12 10:20:00,171.73,171.75,170.95,171.0,21950.0,168.626,168.6457,167.8601,167.9092,21950.0
2023-05-12 10:25:00,171.03,171.62,170.93,171.48,17798.0,167.9387,168.518,167.8405,168.3806,17798.0
2023-05-12 10:30:00,171.5,171.62,171.32,171.46,28776.0,168.4002,168.518,168.2235,168.3609,28776.0
2023-05-12 10:35:00,171.45,171.47,171.17,171.45,27118.0,168.3511,168.3707,168.0762,168.3511,27118.0
2023-05-12 10:40:00,171.43,171.73,171.39,171.47,11609.0,168.3315,168.626,168.2922,168.3707,11609.0
2023-05-12 10:45:00,171.45,171.6,171.21,171.31,12966.0,168.3511,168.4984,168.1154,168.2136,12966.0
2023-05-12 10:50:00,171.29,171.37,171.01,171.34,11702.0,168.194,168.2726,167.9191,168.2431,11702.0
2023-05-12 10:55:00,171.26,171.52,171.24,171.52,6440.0,168.1645,168.4198,168.1449,168.4198,6440.0
2023-05-12 11:00:00,171.48,171.48,171.11,171.28,7056.0,168.3806,168.3806,168.0173,168.1842,7056.0
2023-05-12 11:05:00,171.3,171.42,171.25,171.33,7558.0,168.2038,168.3216,168.1547,168.2333,7558.0
2023-05-12 11:10:00,171.24,171.35,171.07,171.16,10947.0,168.1449,168.2529,167.978,168.0663,10947.0
2023-05-12 11:15:00,171.11,171.11,170.72,170.99,29272.0,168.0173,168.0173,167.6343,167.8994,29272.0
2023-05-12 11:20:00,170.96,170.96,170.72,170.84,13754.0,167.87,167.87,167.6343,167.7521,13754.0
2023-05-12 11:25:00,170.84,171.15,170.83,171.03,5106.0,167.7521,168.0565,167.7423,167.9387,5106.0
2023-05-12 11:30:00,171.04,171.34,171.0,171.34,5673.0,167.9485,168.2431,167.9092,168.2431,5673.0
2023-05-12 11:35:00,171.38,171.39,171.01,171.02,8133.0,168.2824,168.2922,167.9191,167.9289,8133.0
2023-05-12 11:40:00,171.03,171.05,170.91,170.94,12724.0,167.9387,167.9583,167.8209,167.8503,12724.0
2023-05-12 11:45:00,170.95,171.08,170.78,171.08,15910.0,167.8601,167.9878,167.6932,167.9878,15910.0
2023-05-12 11:50:00,171.09,171.11,170.82,171.07,19997.0,167.9976,168.0173,167.7325,167.978,19997.0
2023-05-12 11:55:00,171.05,171.15,171.01,171.02,7636.0,167.9583,168.0565,167.9191,167.9289,7636.0
2023-05-12 12:00:00,171.05,171.11,170.96,171.11,9186.0,167.9583,168.0173,167.87,168.0173,9186.0
2023-05-12 12:05:00,171.13,171.16,171.02,171.06,5994.0,168.0369,168.0663,167.9289,167.9682,5994.0
2023-05-12 12:10:00,171.04,171.04,170.9,170.96,8027.0,167.9485,167.9485,167.811,167.87,8027.0
2023-05-12 12:15:00,170.97,171.24,170.97,171.2,9064.0,167.8798,168.1449,167.8798,168.1056,9064.0
2023-05-12 12:20:00,171.17,171.17,171.01,171.06,5867.0,168.0762,168.0762,167.9191,167.9682,5867.0
2023-05-12 12:25:00,171.09,171.11,170.99,171.02,5215.0,167.9976,168.0173,167.8994,167.9289,5215.0
2023-05-12 12:30:00,170.99,171.18,170.97,171.08,10741.0,167.8994,168.086,167.8798,167.9878,10741.0
2023-05-12 12:35:00,171.08,171.09,170.94,170.99,8026.0,167.9878,167.9976,167.8503,167.8994,8026.0
2023-05-12 12:40:00,171.01,171.06,170.99,171.02,7763.0,167.9191,167.9682,167.8994,167.9289,7763.0
2023-05-12 12:45:00,170.98,171.16,170.96,171.09,6760.0,167.8896,168.0663,167.87,167.9976,6760.0
2023-05-12 12:50:00,171.05,171.05,170.78,170.81,7270.0,167.9583,167.9583,167.6932,167.7227,7270.0
2023-05-12 12:55:00,170.82,170.86,170.72,170.81,8921.0,167.7325,167.7718,167.6343,167.7227,8921.0
2023-05-12 13:00:00,170.79,170.87,170.72,170.84,7375.0,167.703,167.7816,167.6343,167.7521,7375.0
2023-05-12 13:05:00,170.86,170.97,170.81,170.85,8693.0,167.7718,167.8798,167.7227,167.7619,8693.0
2023-05-12 13:10:00,170.91,171.1,170.85,170.98,10826.0,167.8209,168.0074,167.7619,167.8896,10826.0
2023-05-12 13:15:00,170.98,170.98,170.88,170.97,5545.0,167.8896,167.8896,167.7914,167.8798,5545.0
2023-05-12 13:20:00,170.98,171.04,170.91,170.96,7501.0,167.8896,167.9485,167.8209,167.87,7501.0
2023-05-12 13:25:00,171.01,171.03,170.87,170.96,9592.0,167.9191,167.9387,167.7816,167.87,9592.0
2023-05-12 13:30:00,170.96,170.99,170.87,170.94,10038.0,167.87,167.8994,167.7816,167.8503,10038.0
2023-05-12 13:35:00,170.94,171.0,170.33,170.49,13915.0,167.8503,167.9092,167.2513,167.4085,13915.0
2023-05-12 13:40:00,170.43,170.64,170.4,170.54,9793.0,167.3495,167.5557,167.3201,167.4576,9793.0
2023-05-12 13:45:00,170.5,170.5,170.27,170.45,7508.0,167.4183,167.4183,167.1924,167.3692,7508.0
2023-05-12 13:50:00,170.48,170.61,170.31,170.37,14079.0,167.3986,167.5263,167.2317,167.2906,14079.0
2023-05-12 13:55:00,170.34,170.35,170.09,170.14,16375.0,167.2612,167.271,167.0157,167.0648,16375.0
2023-05-12 14:00:00,170.14,170.28,170.1,170.22,8231.0,167.0648,167.2023,167.0255,167.1433,8231.0
2023-05-12 14:05:00,170.22,170.54,170.22,170.53,19187.0,167.1433,167.4576,167.1433,167.4477,19187.0
2023-05-12 14:10:00,170.53,170.58,170.23,170.24,11570.0,167.4477,167.4968,167.1532,167.163,11570.0
2023-05-12 14:15:00,170.24,170.36,170.1,170.1,8184.0,167.163,167.2808,167.0255,167.0255,8184.0
2023-05-12 14:20:00,170.11,170.35,170.1,170.34,12930.0,167.0353,167.271,167.0255,167.2612,12930.0
2023-05-12 14:25:00,170.34,170.68,170.28,170.56,12055.0,167.2612,167.595,167.2023,167.4772,12055.0
2023-05-12 14:30:00,170.57,170.75,170.54,170.66,15012.0,167.487,167.6638,167.4576,167.5754,15012.0
2023-05-12 14:35:00,170.66,170.79,170.65,170.75,11196.0,167.5754,167.703,167.5656,167.6638,11196.0
2023-05-12 14:40:00,170.73,170.76,170.63,170.7,11186.0,167.6441,167.6736,167.5459,167.6147,11186.0
2023-05-12 14:45:00,170.68,170.81,170.66,170.68,11752.0,167.595,167.7227,167.5754,167.595,11752.0
2023-05-12 14:50:00,170.69,170.81,170.66,170.78,14209.0,167.6048,167.7227,167.5754,167.6932,14209.0
2023-05-12 14:55:00,170.79,170.84,170.71,170.8,14560.0,167.703,167.7521,167.6245,167.7129,14560.0
2023-05-12 15:00:00,170.81,170.82,170.62,170.65,15000.0,167.7227,167.7325,167.5361,167.5656,15000.0
2023-05-12 15:05:00,170.65,170.77,170.63,170.65,9796.0,167.5656,167.6834,167.5459,167.5656,9796.0
2023-05-12 15:10:00,170.69,170.86,170.57,170.6,21311.0,167.6048,167.7718,167.487,167.5165,21311.0
2023-05-12 15:15:00,170.6,170.83,170.6,170.82,8709.0,167.5165,167.7423,167.5165,167.7325,8709.0
2023-05-12 15:20:00,170.85,170.95,170.83,170.91,13589.0,167.7619,167.8601,167.7423,167.8209,13589.0
2023-05-12 15:25:00,170.94,171.1,170.9,171.05,44848.0,167.8503,168.0074,167.811,167.9583,44848.0
2023-05-12 15:30:00,171.05,171.19,171.05,171.15,34125.0,167.9583,168.0958,167.9583,168.0565,34125.0
2023-05-12 15:35:00,171.14,171.17,170.91,170.97,25153.0,168.0467,168.0762,167.8209,167.8798,25153.0
2023-05-12 15:40:00,170.97,171.08,170.91,171.02,33208.0,167.8798,167.9878,167.8209,167.9289,33208.0
2023-05-12 15:45:00,171.02,171.11,170.98,171.11,38318.0,167.9289,168.0173,167.8896,168.0173,38318.0
2023-05-12 15:50:00,171.09,171.1,170.92,170.95,78357.0,167.9976,168.0074,167.8307,167.8601,78357.0
2023-05-12 15:55:00,170.94,171.16,170.94,170.98,158442.0,167.8503,168.0663,167.8503,167.8896,158442.0
2023-05-15 09:30:00,170.95,171.41,170.84,171.09,16835.0,167.8601,168.3118,167.7521,167.9976,16835.0
2023-05-15 09:35:00,170.8,171.24,170.8,171.14,6184.0,167.7129,168.1449,167.7129,168.0467,6184.0
2023-05-15 09:40:00,171.22,171.33,170.78,170.85,20332.0,168.1253,168.2333,167.6932,167.7619,20332.0
2023-05-15 09:45:00,170.95,171.05,170.62,170.85,4472.0,167.8601,167.9583,167.5361,167.7619,4472.0
2023-05-15 09:50:00,170.83,171.01,170.59,170.89,6453.0,167.7423,167.9191,167.5066,167.8012,6453.0
2023-05-15 09:55:00,170.88,171.02,170.8,171.01,5021.0,167.7914,167.9289,167.7129,167.9191,5021.0
2023-05-15 10:00:00,171.01,171.75,171.01,171.66,7906.0,167.9191,168.6457,167.9191,168.5573,7906.0
2023-05-15 10:05:00,171.7,171.74,171.39,171.53,5212.0,168.5966,168.6359,168.2922,168.4297,5212.0
2023-05-15 10:10:00,171.53,171.62,171.33,171.52,8269.0,168.4297,168.518,168.2333,168.4198,8269.0
2023-05-15 10:15:00,171.58,171.8,171.52,171.71,7157.0,168.4788,168.6948,168.4198,168.6064,7157.0
2023-05-15 10:20:00,171.72,172.12,171.71,172.12,8669.0,168.6162,169.009,168.6064,169.009,8669.0
2023-05-15 10:25:00,172.17,172.28,171.98,171.98,11651.0,169.0581,169.1661,168.8715,168.8715,11651.0
2023-05-15 10:30:00,172.05,172.05,171.79,171.97,14333.0,168.9403,168.9403,168.685,168.8617,14333.0
2023-05-15 10:35:00,172.03,172.06,171.74,171.75,11761.0,168.9206,168.9501,168.6359,168.6457,11761.0
2023-05-15 10:40:00,171.78,171.78,171.58,171.63,6230.0,168.6751,168.6751,168.4788,168.5279,6230.0
2023-05-15 10:45:00,171.65,171.75,171.51,171.55,6940.0,168.5475,168.6457,168.41,168.4493,6940.0
2023-05-15 10:50:00,171.48,171.56,171.34,171.37,6014.0,168.3806,168.4591,168.2431,168.2726,6014.0
2023-05-15 10:55:00,171.3,171.36,171.17,171.36,5234.0,168.2038,168.2627,168.0762,168.2627,5234.0
2023-05-15 11:00:00,171.32,171.9,171.32,171.9,4632.0,168.2235,168.793,168.2235,168.793,4632.0
2023-05-15 11:05:00,171.92,172.19,171.92,172.15,18433.0,168.8126,169.0777,168.8126,169.0385,18433.0
2023-05-15 11:10:00,172.13,172.14,171.81,172.0,10310.0,169.0188,169.0286,168.7046,168.8912,10310.0
2023-05-15 11:15:00,172.0,172.07,171.89,171.95,7256.0,168.8912,168.9599,168.7832,168.8421,7256.0
2023-05-15 11:20:00,171.97,172.18,171.95,172.14,3479.0,168.8617,169.0679,168.8421,169.0286,3479.0
2023-05-15 11:25:00,172.14,172.15,171.91,172.1,10526.0,169.0286,169.0385,168.8028,168.9894,10526.0
2023-05-15 11:30:00,172.1,172.1,171.88,171.91,8297.0,168.9894,168.9894,168.7733,168.8028,8297.0
2023-05-15 11:35:00,171.86,171.94,171.72,171.9,10268.0,168.7537,168.8322,168.6162,168.793,10268.0
2023-05-15 11:40:00,171.86,171.86,171.65,171.74,28971.0,168.7537,168.7537,168.5475,168.6359,28971.0
2023-05-15 11:45:00,171.76,171.96,171.72,171.81,4515.0,168.6555,168.8519,168.6162,168.7046,4515.0
2023-05-15 11:50:00,171.88,172.02,171.86,171.91,5855.0,168.7733,168.9108,168.7537,168.8028,5855.0
2023-05-15 11:55:00,171.92,172.16,171.92,172.1,17145.0,168.8126,169.0483,168.8126,168.9894,17145.0
2023-05-15 12:00:00,172.13,172.13,172.02,172.04,6366.0,169.0188,169.0188,168.9108,168.9304,6366.0
2023-05-15 12:05:00,172.07,172.3,172.07,172.28,6073.0,168.9599,169.1857,168.9599,169.1661,6073.0
2023-05-15 12:10:00,172.26,172.44,172.21,172.33,4625.0,169.1465,169.3232,169.0974,169.2152,4625.0
2023-05-15 12:15:00,172.36,172.36,172.1,172.17,6434.0,169.2447,169.2447,168.9894,169.0581,6434.0
2023-05-15 12:20:00,172.15,172.19,172.05,172.09,33729.0,169.0385,169.0777,168.9403,168.9795,33729.0
2023-05-15 12:25:00,172.07,172.18,172.04,172.18,21549.0,168.9599,169.0679,168.9304,169.0679,21549.0
2023-05-15 12:30:00,172.18,172.26,172.18,172.21,4533.0,169.0679,169.1465,169.0679,169.0974,4533.0
2023-05-15 12:35:00,172.15,172.54,172.14,172.54,6572.0,169.0385,169.4214,169.0286,169.4214,6572.0
2023-05-15 12:40:00,172.59,172.71,172.44,172.52,9166.0,169.4705,169.5883,169.3232,169.4018,9166.0
2023-05-15 12:45:00,172.57,172.72,172.57,172.71,2640.0,169.4509,169.5982,169.4509,169.5883,2640.0
2023-05-15 12:50:00,172.73,172.73,172.63,172.63,2696.0,169.608,169.608,169.5098,169.5098,2696.0
2023-05-15 12:55:00,172.61,172.74,172.54,172.67,3282.0,169.4901,169.6178,169.4214,169.5491,3282.0
2023-05-15 13:00:00,172.63,172.7,172.57,172.57,3789.0,169.5098,169.5785,169.4509,169.4509,3789.0
2023-05-15 13:05:00,172.56,172.62,172.41,172.41,3353.0,169.441,169.5,169.2938,169.2938,3353.0
2023-05-15 13:10:00,172.45,172.55,172.35,172.52,3874.0,169.333,169.4312,169.2348,169.4018,3874.0
2023-05-15 13:15:00,172.47,172.47,172.26,172.27,6814.0,169.3527,169.3527,169.1465,169.1563,6814.0
2023-05-15 13:20:00,172.26,172.26,172.02,172.17,4230.0,169.1465,169.1465,168.9108,169.0581,4230.0
2023-05-15 13:25:00,172.22,172.22,172.05,172.05,8652.0,169.1072,169.1072,168.9403,168.9403,8652.0
2023-05-15 13:30:00,172.13,172.19,172.11,172.11,2532.0,169.0188,169.0777,168.9992,168.9992,2532.0
2023-05-15 13:35:00,172.1,172.2,172.06,172.06,3486.0,168.9894,169.0875,168.9501,168.9501,3486.0
2023-05-15 13:40:00,172.05,172.12,172.04,172.11,5642.0,168.9403,169.009,168.9304,168.9992,5642.0
2023-05-15 13:45:00,172.08,172.11,172.03,172.1,5355.0,168.9697,168.9992,168.9206,168.9894,5355.0
2023-05-15 13:50:00,172.1,172.23,172.05,172.21,3803.0,168.9894,169.117,168.9403,169.0974,3803.0
2023-05-15 13:55:00,172.21,172.26,172.11,172.19,4791.0,169.0974,169.1465,168.9992,169.0777,4791.0
2023-05-15 14:00:00,172.22,172.35,172.21,172.34,2514.0,169.1072,169.2348,169.0974,169.225,2514.0
2023-05-15 14:05:00,172.38,172.41,172.36,172.38,3936.0,169.2643,169.2938,169.2447,169.2643,3936.0
2023-05-15 14:10:00,172.46,172.53,172.44,172.48,2746.0,169.3428,169.4116,169.3232,169.3625,2746.0
2023-05-15 14:15:00,172.45,172.45,172.35,172.4,4871.0,169.333,169.333,169.2348,169.2839,4871.0
2023-05-15 14:20:00,172.37,172.4,172.29,172.3,3512.0,169.2545,169.2839,169.1759,169.1857,3512.0
2023-05-15 14:25:00,172.3,172.35,172.22,172.24,6812.0,169.1857,169.2348,169.1072,169.1268,6812.0
2023-05-15 14:30:00,172.27,172.34,172.27,172.34,4064.0,169.1563,169.225,169.1563,169.225,4064.0
2023-05-15 14:35:00,172.4,172.57,172.4,172.57,4483.0,169.2839,169.4509,169.2839,169.4509,4483.0
2023-05-15 14:40:00,172.62,172.71,172.59,172.63,7289.0,169.5,169.5883,169.4705,169.5098,7289.0
2023-05-15 14:45:00,172.6,172.69,172.58,172.66,4638.0,169.4803,169.5687,169.4607,169.5392,4638.0
2023-05-15 14:50:00,172.64,172.67,172.58,172.67,3747.0,169.5196,169.5491,169.4607,169.5491,3747.0
2023-05-15 14:55:00,172.68,172.88,172.66,172.82,9067.0,169.5589,169.7553,169.5392,169.6963,9067.0
2023-05-15 15:00:00,172.89,173.0,172.87,172.98,10575.0,169.7651,169.8731,169.7454,169.8535,10575.0
2023-05-15 15:05:00,172.99,173.05,172.93,173.01,9326.0,169.8633,169.9222,169.8044,169.8829,9326.0
2023-05-15 15:10:00,173.02,173.14,172.95,173.13,13598.0,169.8927,170.0106,169.824,170.0007,13598.0
2023-05-15 15:15:00,173.11,173.11,172.86,173.02,12249.0,169.9811,169.9811,169.7356,169.8927,12249.0
2023-05-15 15:20:00,173.02,173.11,172.93,173.09,10980.0,169.8927,169.9811,169.8044,169.9615,10980.0
2023-05-15 15:25:00,173.09,173.13,173.04,173.07,18800.0,169.9615,170.0007,169.9124,169.9418,18800.0
2023-05-15 15:30:00,173.08,173.29,173.04,173.27,26531.0,169.9516,170.1578,169.9124,170.1382,26531.0
2023-05-15 15:35:00,173.27,173.46,173.25,173.44,24744.0,170.1382,170.3248,170.1186,170.3051,24744.0
2023-05-15 15:40:00,173.44,173.51,173.36,173.46,33986.0,170.3051,170.3739,170.2266,170.3248,33986.0
2023-05-15 15:45:00,173.44,173.59,173.36,173.53,46816.0,170.3051,170.4524,170.2266,170.3935,46816.0
2023-05-15 15:50:00,173.52,173.53,173.17,173.21,75044.0,170.3837,170.3935,170.04,170.0793,75044.0
2023-05-15 15:55:00,173.22,173.48,173.12,173.34,156341.0,170.0891,170.3444,169.9909,170.2069,156341.0
2023-05-16 09:30:00,173.38,173.9,173.26,173.88,17425.0,170.2462,170.7568,170.1284,170.7372,17425.0
2023-05-16 09:35:00,173.79,174.14,173.75,174.01,8030.0,170.6488,170.9925,170.6095,170.8648,8030.0
2023-05-16 09:40:00,173.99,174.03,173.58,173.74,8422.0,170.8452,170.8845,170.4426,170.5997,8422.0
2023-05-16 09:45:00,173.69,173.69,172.93,173.6,10988.0,170.5506,170.5506,169.8044,170.4622,10988.0
2023-05-16 09:50:00,173.55,173.58,173.1,173.35,9766.0,170.4131,170.4426,169.9713,170.2168,9766.0
2023-05-16 09:55:00,173.52,174.02,173.4,174.02,5420.0,170.3837,170.8747,170.2659,170.8747,5420.0
2023-05-16 10:00:00,174.05,174.68,173.99,174.6,13359.0,170.9041,171.5227,170.8452,171.4442,13359.0
2023-05-16 10:05:00,174.63,174.69,174.1,174.1,11085.0,171.4736,171.5325,170.9532,170.9532,11085.0
2023-05-16 10:10:00,174.17,174.43,174.01,174.01,7615.0,171.0219,171.2772,170.8648,170.8648,7615.0
2023-05-16 10:15:00,174.02,174.27,173.87,174.21,9764.0,170.8747,171.1201,170.7274,171.0612,9764.0
2023-05-16 10:20:00,174.27,174.37,174.01,174.09,5149.0,171.1201,171.2183,170.8648,170.9434,5149.0
2023-05-16 10:25:00,174.14,174.15,173.98,174.09,3856.0,170.9925,171.0023,170.8354,170.9434,3856.0
2023-05-16 10:30:00,174.14,174.23,173.85,174.13,8219.0,170.9925,171.0809,170.7077,170.9827,8219.0
2023-05-16 10:35:00,174.14,174.35,174.05,174.19,7655.0,170.9925,171.1987,170.9041,171.0416,7655.0
2023-05-16 10:40:00,174.15,174.27,174.06,174.19,8473.0,171.0023,171.1201,170.9139,171.0416,8473.0
2023-05-16 10:45:00,174.23,174.54,174.12,174.44,17727.0,171.0809,171.3853,170.9728,171.2871,17727.0
2023-05-16 10:50:00,174.45,174.5,174.06,174.14,8474.0,171.2969,171.346,170.9139,170.9925,8474.0
2023-05-16 10:55:00,174.14,174.15,173.77,173.89,5009.0,170.9925,171.0023,170.6292,170.747,5009.0
2023-05-16 11:00:00,173.85,173.93,173.63,173.65,3427.0,170.7077,170.7863,170.4917,170.5113,3427.0
2023-05-16 11:05:00,173.65,173.73,173.49,173.56,5216.0,170.5113,170.5899,170.3542,170.423,5216.0
2023-05-16 11:10:00,173.6,173.7,173.6,173.66,10277.0,170.4622,170.5604,170.4622,170.5212,10277.0
2023-05-16 11:15:00,173.68,173.87,173.65,173.74,5649.0,170.5408,170.7274,170.5113,170.5997,5649.0
2023-05-16 11:20:00,173.77,173.89,173.71,173.88,4633.0,170.6292,170.747,170.5703,170.7372,4633.0
2023-05-16 11:25:00,173.9,174.02,173.82,173.91,7639.0,170.7568,170.8747,170.6783,170.7666,7639.0
2023-05-16 11:30:00,173.88,173.9,173.73,173.88,6001.0,170.7372,170.7568,170.5899,170.7372,6001.0
2023-05-16 11:35:00,173.89,174.0,173.72,173.72,8745.0,170.747,170.855,170.5801,170.5801,8745.0
2023-05-16 11:40:00,173.76,173.92,173.59,173.81,6245.0,170.6194,170.7765,170.4524,170.6684,6245.0
2023-05-16 11:45:00,173.79,173.9,173.76,173.88,9046.0,170.6488,170.7568,170.6194,170.7372,9046.0
2023-05-16 11:50:00,173.9,174.0,173.89,173.94,4193.0,170.7568,170.855,170.747,170.7961,4193.0
2023-05-16 11:55:00,173.95,174.08,173.87,174.07,11334.0,170.8059,170.9336,170.7274,170.9237,11334.0
2023-05-16 12:00:00,174.09,174.18,174.0,174.12,12938.0,170.9434,171.0318,170.855,170.9728,12938.0
2023-05-16 12:05:00,174.15,174.28,174.07,174.08,15664.0,171.0023,171.13,170.9237,170.9336,15664.0
2023-05-16 12:10:00,174.03,174.06,173.82,173.83,11400.0,170.8845,170.9139,170.6783,170.6881,11400.0
2023-05-16 12:15:00,173.83,173.87,173.65,173.78,10498.0,170.6881,170.7274,170.5113,170.639,10498.0
2023-05-16 12:20:00,173.78,173.87,173.64,173.64,6148.0,170.639,170.7274,170.5015,170.5015,6148.0
2023-05-16 12:25:00,173.65,173.78,173.58,173.67,4140.0,170.5113,170.639,170.4426,170.531,4140.0
2023-05-16 12:30:00,173.66,173.69,173.42,173.52,6594.0,170.5212,170.5506,170.2855,170.3837,6594.0
2023-05-16 12:35:00,173.48,173.54,173.32,173.54,22671.0,170.3444,170.4033,170.1873,170.4033,22671.0
2023-05-16 12:40:00,173.56,173.89,173.56,173.89,4469.0,170.423,170.747,170.423,170.747,4469.0
2023-05-16 12:45:00,173.92,174.1,173.85,174.09,4836.0,170.7765,170.9532,170.7077,170.9434,4836.0
2023-05-16 12:50:00,174.15,174.21,174.12,174.14,2769.0,171.0023,171.0612,170.9728,170.9925,2769.0
2023-05-16 12:55:00,174.13,174.35,174.12,174.28,2403.0,170.9827,171.1987,170.9728,171.13,2403.0
2023-05-16 13:00:00,174.26,174.4,174.24,174.34,3875.0,171.1103,171.2478,171.0907,171.1889,3875.0
2023-05-16 13:05:00,174.31,174.32,174.16,174.19,2502.0,171.1594,171.1692,171.0121,171.0416,2502.0
2023-05-16 13:10:00,174.21,174.36,174.2,174.34,39531.0,171.0612,171.2085,171.0514,171.1889,39531.0
2023-05-16 13:15:00,174.36,174.45,174.32,174.42,4481.0,171.2085,171.2969,171.1692,171.2674,4481.0
2023-05-16 13:20:00,174.42,174.5,174.33,174.33,2930.0,171.2674,171.346,171.179,171.179,2930.0
2023-05-16 13:25:00,174.35,174.61,174.28,174.59,6520.0,171.1987,171.454,171.13,171.4344,6520.0
2023-05-16 13:30:00,174.59,174.73,174.57,174.62,11195.0,171.4344,171.5718,171.4147,171.4638,11195.0
2023-05-16 13:35:00,174.64,174.75,174.6,174.63,9345.0,171.4834,171.5915,171.4442,171.4736,9345.0
2023-05-16 13:40:00,174.57,174.62,174.46,174.5,4741.0,171.4147,171.4638,171.3067,171.346,4741.0
2023-05-16 13:45:00,174.45,174.45,174.22,174.22,2521.0,171.2969,171.2969,171.071,171.071,2521.0
2023-05-16 13:50:00,174.26,174.37,174.11,174.12,4005.0,171.1103,171.2183,170.963,170.9728,4005.0
2023-05-16 13:55:00,174.15,174.45,174.15,174.43,9688.0,171.0023,171.2969,171.0023,171.2772,9688.0
2023-05-16 14:00:00,174.38,174.43,174.18,174.19,6077.0,171.2281,171.2772,171.0318,171.0416,6077.0
2023-05-16 14:05:00,174.22,174.29,174.16,174.17,4429.0,171.071,171.1398,171.0121,171.0219,4429.0
2023-05-16 14:10:00,174.17,174.19,174.1,174.14,3697.0,171.0219,171.0416,170.9532,170.9925,3697.0
2023-05-16 14:15:00,174.12,174.15,174.06,174.1,2939.0,170.9728,171.0023,170.9139,170.9532,2939.0
2023-05-16 14:20:00,174.09,174.16,174.05,174.08,5619.0,170.9434,171.0121,170.9041,170.9336,5619.0
2023-05-16 14:25:00,174.04,174.09,174.0,174.02,4097.0,170.8943,170.9434,170.855,170.8747,4097.0
2023-05-16 14:30:00,174.02,174.09,173.93,174.07,6472.0,170.8747,170.9434,170.7863,170.9237,6472.0
2023-05-16 14:35:00,174.09,174.09,173.98,174.03,7755.0,170.9434,170.9434,170.8354,170.8845,7755.0
2023-05-16 14:40:00,174.02,174.2,174.02,174.19,4207.0,170.8747,171.0514,170.8747,171.0416,4207.0
2023-05-16 14:45:00,174.23,174.3,174.2,174.22,5818.0,171.0809,171.1496,171.0514,171.071,5818.0
2023-05-16 14:50:00,174.23,174.41,174.21,174.37,4999.0,171.0809,171.2576,171.0612,171.2183,4999.0
2023-05-16 14:55:00,174.41,174.41,174.24,174.31,7083.0,171.2576,171.2576,171.0907,171.1594,7083.0
2023-05-16 15:00:00,174.32,174.36,174.25,174.34,6054.0,171.1692,171.2085,171.1005,171.1889,6054.0
2023-05-16 15:05:00,174.37,174.45,174.34,174.4,7807.0,171.2183,171.2969,171.1889,171.2478,7807.0
2023-05-16 15:10:00,174.41,174.52,174.35,174.4,6369.0,171.2576,171.3656,171.1987,171.2478,6369.0
2023-05-16 15:15:00,174.4,174.49,174.33,174.46,7035.0,171.2478,171.3362,171.179,171.3067,7035.0
2023-05-16 15:20:00,174.45,174.56,174.45,174.46,28261.0,171.2969,171.4049,171.2969,171.3067,28261.0
2023-05-16 15:25:00,174.48,174.5,174.32,174.49,8090.0,171.3263,171.346,171.1692,171.3362,8090.0
2023-05-16 15:30:00,174.5,174.77,174.48,174.58,57834.0,171.346,171.6111,171.3263,171.4245,57834.0
2023-05-16 15:35:00,174.52,174.59,174.45,174.57,19085.0,171.3656,171.4344,171.2969,171.4147,19085.0
2023-05-16 15:40:00,174.58,174.71,174.57,174.71,13823.0,171.4245,171.5522,171.4147,171.5522,13823.0
2023-05-16 15:45:00,174.71,174.78,174.62,174.78,19318.0,171.5522,171.6209,171.4638,171.6209,19318.0
2023-05-16 15:50:00,174.75,174.75,174.42,174.47,30377.0,171.5915,171.5915,171.2674,171.3165,30377.0
2023-05-16 15:55:00,174.46,174.63,174.42,174.6,64190.0,171.3067,171.4736,171.2674,171.4442,64190.0
2023-05-17 09:30:00,174.98,175.35,174.46,174.58,21001.0,171.8173,172.1806,171.3067,171.4245,21001.0
2023-05-17 09:35:00,174.47,174.47,173.82,173.89,4296.0,171.3165,171.3165,170.6783,170.747,4296.0
2023-05-17 09:40:00,173.82,173.89,173.25,173.31,8808.0,170.6783,170.747,170.1186,170.1775,8808.0
2023-05-17 09:45:00,173.35,173.72,173.31,173.72,10096.0,170.2168,170.5801,170.1775,170.5801,10096.0
2023-05-17 09:50:00,173.74,174.12,173.56,174.11,6475.0,170.5997,170.9728,170.423,170.963,6475.0
2023-05-17 09:55:00,174.13,174.32,173.95,174.03,9120.0,170.9827,171.1692,170.8059,170.8845,9120.0
2023-05-17 10:00:00,174.03,174.5,174.03,174.41,7126.0,170.8845,171.346,170.8845,171.2576,7126.0
2023-05-17 10:05:00,174.51,174.6,174.34,174.34,10050.0,171.3558,171.4442,171.1889,171.1889,10050.0
2023-05-17 10:10:00,174.35,174.48,174.17,174.47,22998.0,171.1987,171.3263,171.0219,171.3165,22998.0
2023-05-17 10:15:00,174.56,174.6,174.4,174.49,14334.0,171.4049,171.4442,171.2478,171.3362,14334.0
2023-05-17 10:20:00,174.51,174.68,174.44,174.55,6059.0,171.3558,171.5227,171.2871,171.3951,6059.0
2023-05-17 10:25:00,174.59,174.8,174.48,174.7,7573.0,171.4344,171.6406,171.3263,171.5424,7573.0
2023-05-17 10:30:00,174.67,174.91,174.66,174.91,8225.0,171.5129,171.7486,171.5031,171.7486,8225.0
2023-05-17 10:35:00,174.9,174.92,174.63,174.63,8036.0,171.7387,171.7584,171.4736,171.4736,8036.0
2023-05-17 10:40:00,174.59,174.63,174.54,174.6,9469.0,171.4344,171.4736,171.3853,171.4442,9469.0
2023-05-17 10:45:00,174.54,174.56,173.98,173.98,6389.0,171.3853,171.4049,170.8354,170.8354,6389.0
2023-05-17 10:50:00,173.99,174.13,173.8,174.06,24192.0,170.8452,170.9827,170.6586,170.9139,24192.0
2023-05-17 10:55:00,174.13,174.13,173.7,173.75,6608.0,170.9827,170.9827,170.5604,170.6095,6608.0
2023-05-17 11:00:00,173.76,173.83,173.72,173.82,5289.0,170.6194,170.6881,170.5801,170.6783,5289.0
2023-05-17 11:05:00,173.76,174.01,173.74,173.95,6774.0,170.6194,170.8648,170.5997,170.8059,6774.0
2023-05-17 11:10:00,173.95,174.22,173.94,174.14,6526.0,170.8059,171.071,170.7961,170.9925,6526.0
2023-05-17 11:15:00,174.15,174.26,174.0,174.03,5317.0,171.0023,171.1103,170.855,170.8845,5317.0
2023-05-17 11:20:00,174.05,174.08,173.87,173.93,7596.0,170.9041,170.9336,170.7274,170.7863,7596.0
2023-05-17 11:25:00,173.89,174.22,173.88,174.22,9136.0,170.747,171.071,170.7372,171.071,9136.0
2023-05-17 11:30:00,174.21,174.22,173.99,173.99,12173.0,171.0612,171.071,170.8452,170.8452,12173.0
2023-05-17 11:35:00,173.98,174.15,173.91,174.15,7613.0,170.8354,171.0023,170.7666,171.0023,7613.0
2023-05-17 11:40:00,174.18,174.33,174.17,174.28,8268.0,171.0318,171.179,171.0219,171.13,8268.0
2023-05-17 11:45:00,174.31,174.35,174.11,174.23,25579.0,171.1594,171.1987,170.963,171.0809,25579.0
2023-05-17 11:50:00,174.22,174.31,174.22,174.25,3223.0,171.071,171.1594,171.071,171.1005,3223.0
2023-05-17 11:55:00,174.24,174.3,174.19,174.28,6463.0,171.0907,171.1496,171.0416,171.13,6463.0
2023-05-17 12:00:00,174.3,174.32,174.23,174.28,4279.0,171.1496,171.1692,171.0809,171.13,4279.0
2023-05-17 12:05:00,174.31,174.42,174.28,174.36,8266.0,171.1594,171.2674,171.13,171.2085,8266.0
2023-05-17 12:10:00,174.38,174.65,174.38,174.58,5214.0,171.2281,171.4933,171.2281,171.4245,5214.0
2023-05-17 12:15:00,174.53,174.56,174.11,174.17,7333.0,171.3754,171.4049,170.963,171.0219,7333.0
2023-05-17 12:20:00,174.14,174.42,174.14,174.31,7359.0,170.9925,171.2674,170.9925,171.1594,7359.0
2023-05-17 12:25:00,174.31,174.37,174.23,174.23,6738.0,171.1594,171.2183,171.0809,171.0809,6738.0
2023-05-17 12:30:00,174.25,174.34,174.2,174.33,6087.0,171.1005,171.1889,171.0514,171.179,6087.0
2023-05-17 12:35:00,174.33,174.57,174.32,174.57,3927.0,171.179,171.4147,171.1692,171.4147,3927.0
2023-05-17 12:40:00,174.57,174.71,174.57,174.68,5261.0,171.4147,171.5522,171.4147,171.5227,5261.0
2023-05-17 12:45:00,174.71,174.9,174.7,174.9,5584.0,171.5522,171.7387,171.5424,171.7387,5584.0
2023-05-17 12:50:00,174.89,174.93,174.73,174.92,8276.0,171.7289,171.7682,171.5718,171.7584,8276.0
2023-05-17 12:55:00,174.94,175.05,174.79,174.8,5461.0,171.778,171.886,171.6307,171.6406,5461.0
2023-05-17 13:00:00,174.76,174.87,174.75,174.85,5672.0,171.6013,171.7093,171.5915,171.6897,5672.0
2023-05-17 13:05:00,174.82,174.92,174.74,174.79,4294.0,171.6602,171.7584,171.5816,171.6307,4294.0
2023-05-17 13:10:00,174.78,174.93,174.77,174.83,6421.0,171.6209,171.7682,171.6111,171.67,6421.0
2023-05-17 13:15:00,174.81,174.82,174.59,174.72,6869.0,171.6504,171.6602,171.4344,171.562,6869.0
2023-05-17 13:20:00,174.68,174.85,174.67,174.85,4363.0,171.5227,171.6897,171.5129,171.6897,4363.0
2023-05-17 13:25:00,174.89,174.95,174.8,174.87,5162.0,171.7289,171.7878,171.6406,171.7093,5162.0
2023-05-17 13:30:00,174.9,175.05,174.88,175.0,4104.0,171.7387,171.886,171.7191,171.8369,4104.0
2023-05-17 13:35:00,174.97,174.99,174.86,174.96,5135.0,171.8075,171.8271,171.6995,171.7977,5135.0
2023-05-17 13:40:00,174.99,175.1,174.97,175.07,3714.0,171.8271,171.9351,171.8075,171.9057,3714.0
2023-05-17 13:45:00,175.07,175.21,175.07,175.17,3923.0,171.9057,172.0431,171.9057,172.0039,3923.0
2023-05-17 13:50:00,175.19,175.25,175.14,175.19,5006.0,172.0235,172.0824,171.9744,172.0235,5006.0
2023-05-17 13:55:00,175.21,175.28,175.15,175.28,6451.0,172.0431,172.1119,171.9842,172.1119,6451.0
2023-05-17 14:00:00,175.29,175.31,175.1,175.14,7049.0,172.1217,172.1413,171.9351,171.9744,7049.0
2023-05-17 14:05:00,175.12,175.12,174.95,175.0,6136.0,171.9548,171.9548,171.7878,171.8369,6136.0
2023-05-17 14:10:00,175.03,175.18,175.01,175.06,5366.0,171.8664,172.0137,171.8468,171.8959,5366.0
2023-05-17 14:15:00,175.08,175.2,175.08,175.16,6524.0,171.9155,172.0333,171.9155,171.994,6524.0
2023-05-17 14:20:00,175.14,175.14,175.0,175.05,5519.0,171.9744,171.9744,171.8369,171.886,5519.0
2023-05-17 14:25:00,175.07,175.13,174.95,174.96,8218.0,171.9057,171.9646,171.7878,171.7977,8218.0
2023-05-17 14:30:00,174.95,175.01,174.92,174.94,7422.0,171.7878,171.8468,171.7584,171.778,7422.0
2023-05-17 14:35:00,174.96,175.19,174.96,175.09,5187.0,171.7977,172.0235,171.7977,171.9253,5187.0
2023-05-17 14:40:00,175.08,175.22,175.08,175.16,5347.0,171.9155,172.053,171.9155,171.994,5347.0
2023-05-17 14:45:00,175.17,175.17,174.96,175.11,9168.0,172.0039,172.0039,171.7977,171.945,9168.0
2023-05-17 14:50:00,175.13,175.15,174.97,174.98,4185.0,171.9646,171.9842,171.8075,171.8173,4185.0
2023-05-17 14:55:00,174.99,175.05,174.86,174.92,7568.0,171.8271,171.886,171.6995,171.7584,7568.0
2023-05-17 15:00:00,174.91,174.94,174.87,174.92,8590.0,171.7486,171.778,171.7093,171.7584,8590.0
2023-05-17 15:05:00,174.93,174.94,174.82,174.85,7192.0,171.7682,171.778,171.6602,171.6897,7192.0
2023-05-17 15:10:00,174.88,174.94,174.85,174.87,7124.0,171.7191,171.778,171.6897,171.7093,7124.0
2023-05-17 15:15:00,174.85,175.05,174.85,175.01,10799.0,171.6897,171.886,171.6897,171.8468,10799.0
2023-05-17 15:20:00,175.02,175.02,174.77,174.78,7666.0,171.8566,171.8566,171.6111,171.6209,7666.0
2023-05-17 15:25:00,174.78,174.81,174.7,174.78,8868.0,171.6209,171.6504,171.5424,171.6209,8868.0
2023-05-17 15:30:00,174.8,174.82,174.69,174.72,12859.0,171.6406,171.6602,171.5325,171.562,12859.0
2023-05-17 15:35:00,174.74,174.74,174.6,174.69,12688.0,171.5816,171.5816,171.4442,171.5325,12688.0
2023-05-17 15:40:00,174.67,174.95,174.64,174.94,13448.0,171.5129,171.7878,171.4834,171.778,13448.0
2023-05-17 15:45:00,174.95,175.2,174.93,175.14,14606.0,171.7878,172.0333,171.7682,171.9744,14606.0
2023-05-17 15:50:00,175.13,175.15,174.83,174.83,25659.0,171.9646,171.9842,171.67,171.67,25659.0
2023-05-17 15:55:00,174.84,175.03,174.75,174.81,83021.0,171.6798,171.8664,171.5915,171.6504,83021.0
2023-05-18 09:30:00,174.24,174.27,173.72,173.95,14370.0,171.0907,171.1201,170.5801,170.8059,14370.0
2023-05-18 09:35:00,173.97,173.97,173.42,173.85,8864.0,170.8256,170.8256,170.2855,170.7077,8864.0
2023-05-18 09:40:00,173.71,173.71,172.08,172.5,13408.0,170.5703,170.5703,168.9697,169.3821,13408.0
2023-05-18 09:45:00,172.53,173.11,172.43,173.05,6802.0,169.4116,169.9811,169.3134,169.9222,6802.0
2023-05-18 09:50:00,173.06,173.14,172.7,172.84,9227.0,169.932,170.0106,169.5785,169.716,9227.0
2023-05-18 09:55:00,172.85,172.91,172.28,172.38,9797.0,169.7258,169.7847,169.1661,169.2643,9797.0
2023-05-18 10:00:00,172.27,172.35,171.53,171.53,19469.0,169.1563,169.2348,168.4297,168.4297,19469.0
2023-05-18 10:05:00,171.6,171.83,171.36,171.83,15196.0,168.4984,168.7242,168.2627,168.7242,15196.0
2023-05-18 10:10:00,171.83,172.21,171.77,171.99,19942.0,168.7242,169.0974,168.6653,168.8813,19942.0
2023-05-18 10:15:00,171.94,172.25,171.9,172.15,11657.0,168.8322,169.1366,168.793,169.0385,11657.0
2023-05-18 10:20:00,172.18,172.78,172.18,172.73,8439.0,169.0679,169.6571,169.0679,169.608,8439.0
2023-05-18 10:25:00,172.72,172.88,172.4,172.83,12750.0,169.5982,169.7553,169.2839,169.7062,12750.0
2023-05-18 10:30:00,172.83,172.89,172.6,172.82,15820.0,169.7062,169.7651,169.4803,169.6963,15820.0
2023-05-18 10:35:00,172.86,173.24,172.77,173.24,10498.0,169.7356,170.1088,169.6472,170.1088,10498.0
2023-05-18 10:40:00,173.28,173.36,173.11,173.15,17728.0,170.148,170.2266,169.9811,170.0204,17728.0
2023-05-18 10:45:00,173.18,173.32,173.04,173.32,11959.0,170.0498,170.1873,169.9124,170.1873,11959.0
2023-05-18 10:50:00,173.34,173.76,173.34,173.72,9446.0,170.2069,170.6194,170.2069,170.5801,9446.0
2023-05-18 10:55:00,173.75,173.95,173.68,173.9,11334.0,170.6095,170.8059,170.5408,170.7568,11334.0
2023-05-18 11:00:00,173.94,174.35,173.9,174.35,13805.0,170.7961,171.1987,170.7568,171.1987,13805.0
2023-05-18 11:05:00,174.37,174.73,174.28,174.73,10745.0,171.2183,171.5718,171.13,171.5718,10745.0
2023-05-18 11:10:00,174.72,174.76,174.07,174.3,17835.0,171.562,171.6013,170.9237,171.1496,17835.0
2023-05-18 11:15:00,174.31,174.32,174.02,174.1,7646.0,171.1594,171.1692,170.8747,170.9532,7646.0
2023-05-18 11:20:00,174.14,174.18,173.77,173.89,7185.0,170.9925,171.0318,170.6292,170.747,7185.0
2023-05-18 11:25:00,173.85,173.85,173.67,173.83,7594.0,170.7077,170.7077,170.531,170.6881,7594.0
2023-05-18 11:30:00,173.78,173.87,173.57,173.87,4406.0,170.639,170.7274,170.4328,170.7274,4406.0
2023-05-18 11:35:00,173.87,174.07,173.8,173.96,5878.0,170.7274,170.9237,170.6586,170.8157,5878.0
2023-05-18 11:40:00,173.92,174.09,173.85,174.07,12886.0,170.7765,170.9434,170.7077,170.9237,12886.0
2023-05-18 11:45:00,174.09,174.52,174.09,174.45,14632.0,170.9434,171.3656,170.9434,171.2969,14632.0
2023-05-18 11:50:00,174.5,174.64,174.41,174.59,7966.0,171.346,171.4834,171.2576,171.4344,7966.0
2023-05-18 11:55:00,174.59,174.72,174.24,174.31,10571.0,171.4344,171.562,171.0907,171.1594,10571.0
2023-05-18 12:00:00,174.27,174.27,174.0,174.09,8102.0,171.1201,171.1201,170.855,170.9434,8102.0
2023-05-18 12:05:00,174.05,174.24,173.96,173.96,4596.0,170.9041,171.0907,170.8157,170.8157,4596.0
2023-05-18 12:10:00,173.98,174.5,173.9,174.34,12133.0,170.8354,171.346,170.7568,171.1889,12133.0
2023-05-18 12:15:00,174.31,174.58,174.29,174.43,7530.0,171.1594,171.4245,171.1398,171.2772,7530.0
2023-05-18 12:20:00,174.49,174.68,174.48,174.68,6391.0,171.3362,171.5227,171.3263,171.5227,6391.0
2023-05-18 12:25:00,174.71,174.96,174.68,174.88,6808.0,171.5522,171.7977,171.5227,171.7191,6808.0
2023-05-18 12:30:00,174.8,174.8,174.62,174.68,7085.0,171.6406,171.6406,171.4638,171.5227,7085.0
2023-05-18 12:35:00,174.68,174.72,174.24,174.24,7617.0,171.5227,171.562,171.0907,171.0907,7617.0
2023-05-18 12:40:00,174.24,174.41,174.22,174.36,7131.0,171.0907,171.2576,171.071,171.2085,7131.0
2023-05-18 12:45:00,174.32,174.41,174.27,174.28,3916.0,171.1692,171.2576,171.1201,171.13,3916.0
2023-05-18 12:50:00,174.26,174.3,174.16,174.21,6341.0,171.1103,171.1496,171.0121,171.0612,6341.0
2023-05-18 12:55:00,174.23,174.23,174.03,174.18,5232.0,171.0809,171.0809,170.8845,171.0318,5232.0
2023-05-18 13:00:00,174.12,174.12,173.97,174.04,3979.0,170.9728,170.9728,170.8256,170.8943,3979.0
2023-05-18 13:05:00,174.05,174.25,174.04,174.21,3675.0,170.9041,171.1005,170.8943,171.0612,3675.0
2023-05-18 13:10:00,174.26,174.34,174.26,174.32,3459.0,171.1103,171.1889,171.1103,171.1692,3459.0
2023-05-18 13:15:00,174.28,174.45,174.18,174.4,5105.0,171.13,171.2969,171.0318,171.2478,5105.0
2023-05-18 13:20:00,174.39,174.58,174.39,174.42,5960.0,171.238,171.4245,171.238,171.2674,5960.0
2023-05-18 13:25:00,174.41,174.46,174.01,174.02,10668.0,171.2576,171.3067,170.8648,170.8747,10668.0
2023-05-18 13:30:00,173.93,173.97,173.74,173.86,8710.0,170.7863,170.8256,170.5997,170.7175,8710.0
2023-05-18 13:35:00,173.89,173.94,173.77,173.8,4760.0,170.747,170.7961,170.6292,170.6586,4760.0
2023-05-18 13:40:00,173.78,173.78,173.61,173.74,4783.0,170.639,170.639,170.4721,170.5997,4783.0
2023-05-18 13:45:00,173.76,173.83,173.65,173.81,9327.0,170.6194,170.6881,170.5113,170.6684,9327.0
2023-05-18 13:50:00,173.81,173.84,173.65,173.69,9392.0,170.6684,170.6979,170.5113,170.5506,9392.0
2023-05-18 13:55:00,173.69,173.69,173.49,173.67,9192.0,170.5506,170.5506,170.3542,170.531,9192.0
2023-05-18 14:00:00,173.67,173.8,173.67,173.72,7574.0,170.531,170.6586,170.531,170.5801,7574.0
2023-05-18 14:05:00,173.72,173.83,173.71,173.78,5450.0,170.5801,170.6881,170.5703,170.639,5450.0
2023-05-18 14:10:00,173.78,173.88,173.74,173.81,6616.0,170.639,170.7372,170.5997,170.6684,6616.0
2023-05-18 14:15:00,173.76,173.92,173.76,173.92,5804.0,170.6194,170.7765,170.6194,170.7765,5804.0
2023-05-18 14:20:00,173.88,174.03,173.88,173.99,4764.0,170.7372,170.8845,170.7372,170.8452,4764.0
2023-05-18 14:25:00,174.01,174.1,173.97,173.97,7744.0,170.8648,170.9532,170.8256,170.8256,7744.0
2023-05-18 14:30:00,173.96,174.03,173.93,173.99,5437.0,170.8157,170.8845,170.7863,170.8452,5437.0
2023-05-18 14:35:00,173.97,174.11,173.94,174.1,7113.0,170.8256,170.963,170.7961,170.9532,7113.0
2023-05-18 14:40:00,174.09,174.1,173.81,173.81,4615.0,170.9434,170.9532,170.6684,170.6684,4615.0
2023-05-18 14:45:00,173.78,174.02,173.78,174.0,10981.0,170.639,170.8747,170.639,170.855,10981.0
2023-05-18 14:50:00,174.0,174.08,173.99,174.03,4121.0,170.855,170.9336,170.8452,170.8845,4121.0
2023-05-18 14:55:00,174.07,174.08,173.98,174.05,5420.0,170.9237,170.9336,170.8354,170.9041,5420.0
2023-05-18 15:00:00,174.05,174.17,174.04,174.15,7373.0,170.9041,171.0219,170.8943,171.0023,7373.0
2023-05-18 15:05:00,174.15,174.25,174.11,174.25,7428.0,171.0023,171.1005,170.963,171.1005,7428.0
2023-05-18 15:10:00,174.26,174.4,174.26,174.34,6218.0,171.1103,171.2478,171.1103,171.1889,6218.0
2023-05-18 15:15:00,174.34,174.38,174.29,174.36,6200.0,171.1889,171.2281,171.1398,171.2085,6200.0
2023-05-18 15:20:00,174.35,174.36,174.16,174.2,10470.0,171.1987,171.2085,171.0121,171.0514,10470.0
2023-05-18 15:25:00,174.2,174.5,174.17,174.38,9231.0,171.0514,171.346,171.0219,171.2281,9231.0
2023-05-18 15:30:00,174.4,174.46,174.29,174.4,12300.0,171.2478,171.3067,171.1398,171.2478,12300.0
2023-05-18 15:35:00,174.4,174.5,174.38,174.47,11484.0,171.2478,171.346,171.2281,171.3165,11484.0
2023-05-18 15:40:00,174.43,174.67,174.43,174.66,14943.0,171.2772,171.5129,171.2772,171.5031,14943.0
2023-05-18 15:45:00,174.66,174.97,174.65,174.97,17828.0,171.5031,171.8075,171.4933,171.8075,17828.0
2023-05-18 15:50:00,175.0,175.22,174.98,175.04,36145.0,171.8369,172.053,171.8173,171.8762,36145.0
2023-05-18 15:55:00,175.06,175.16,174.77,174.82,76537.0,171.8959,171.994,171.6111,171.6602,76537.0
2023-05-19 09:30:00,175.13,175.15,174.43,175.15,30490.0,171.9646,171.9842,171.2772,171.9842,30490.0
2023-05-19 09:35:00,175.08,175.19,175.0,175.06,5567.0,171.9155,172.0235,171.8369,171.8959,5567.0
2023-05-19 09:40:00,175.16,175.95,175.06,175.83,8906.0,171.994,172.7698,171.8959,172.6519,8906.0
2023-05-19 09:45:00,175.76,176.61,175.75,176.58,5517.0,172.5832,173.4178,172.5734,173.3884,5517.0
2023-05-19 09:50:00,176.6,176.62,176.03,176.09,8039.0,173.408,173.4277,172.8483,172.9072,8039.0
2023-05-19 09:55:00,176.0,176.14,175.59,175.59,4830.0,172.8189,172.9563,172.4163,172.4163,4830.0
2023-05-19 10:00:00,175.7,175.83,175.66,175.67,8461.0,172.5243,172.6519,172.485,172.4948,8461.0
2023-05-19 10:05:00,175.67,175.98,175.66,175.84,5839.0,172.4948,172.7992,172.485,172.6618,5839.0
2023-05-19 10:10:00,175.84,175.84,175.52,175.71,12004.0,172.6618,172.6618,172.3475,172.5341,12004.0
2023-05-19 10:15:00,175.72,175.76,175.4,175.41,3241.0,172.5439,172.5832,172.2297,172.2395,3241.0
2023-05-19 10:20:00,175.44,175.63,175.44,175.56,7699.0,172.269,172.4556,172.269,172.3868,7699.0
2023-05-19 10:25:00,175.57,175.64,175.48,175.61,5495.0,172.3966,172.4654,172.3083,172.4359,5495.0
2023-05-19 10:30:00,175.59,175.59,175.4,175.47,3481.0,172.4163,172.4163,172.2297,172.2984,3481.0
2023-05-19 10:35:00,175.5,175.68,175.45,175.68,5091.0,172.3279,172.5046,172.2788,172.5046,5091.0
2023-05-19 10:40:00,175.61,175.61,175.37,175.4,4558.0,172.4359,172.4359,172.2003,172.2297,4558.0
2023-05-19 10:45:00,175.45,175.46,175.34,175.39,3291.0,172.2788,172.2886,172.1708,172.2199,3291.0
2023-05-19 10:50:00,175.42,175.59,175.4,175.46,12383.0,172.2493,172.4163,172.2297,172.2886,12383.0
2023-05-19 10:55:00,175.46,175.46,175.31,175.31,2946.0,172.2886,172.2886,172.1413,172.1413,2946.0
2023-05-19 11:00:00,175.28,175.61,175.22,175.61,7131.0,172.1119,172.4359,172.053,172.4359,7131.0
2023-05-19 11:05:00,175.62,175.62,175.22,175.22,5643.0,172.4457,172.4457,172.053,172.053,5643.0
2023-05-19 11:10:00,175.28,175.37,175.14,175.33,8837.0,172.1119,172.2003,171.9744,172.161,8837.0
2023-05-19 11:15:00,175.26,175.4,175.13,175.17,5454.0,172.0922,172.2297,171.9646,172.0039,5454.0
2023-05-19 11:20:00,175.19,175.37,175.03,175.04,5483.0,172.0235,172.2003,171.8664,171.8762,5483.0
2023-05-19 11:25:00,175.04,175.13,174.88,174.98,8303.0,171.8762,171.9646,171.7191,171.8173,8303.0
2023-05-19 11:30:00,174.98,175.01,174.79,174.94,7933.0,171.8173,171.8468,171.6307,171.778,7933.0
2023-05-19 11:35:00,174.94,174.94,174.51,174.57,6933.0,171.778,171.778,171.3558,171.4147,6933.0
2023-05-19 11:40:00,174.59,174.7,174.52,174.64,5678.0,171.4344,171.5424,171.3656,171.4834,5678.0
2023-05-19 11:45:00,174.66,174.91,174.66,174.85,4601.0,171.5031,171.7486,171.5031,171.6897,4601.0
2023-05-19 11:50:00,174.89,174.91,174.77,174.84,8815.0,171.7289,171.7486,171.6111,171.6798,8815.0
2023-05-19 11:55:00,174.83,175.0,174.72,174.76,10627.0,171.67,171.8369,171.562,171.6013,10627.0
2023-05-19 12:00:00,174.68,174.77,174.68,174.74,3441.0,171.5227,171.6111,171.5227,171.5816,3441.0
2023-05-19 12:05:00,174.76,174.8,174.49,174.5,6016.0,171.6013,171.6406,171.3362,171.346,6016.0
2023-05-19 12:10:00,174.47,174.48,174.28,174.28,4600.0,171.3165,171.3263,171.13,171.13,4600.0
2023-05-19 12:15:00,174.28,174.28,174.07,174.07,7737.0,171.13,171.13,170.9237,170.9237,7737.0
2023-05-19 12:20:00,174.1,174.15,174.0,174.13,12173.0,170.9532,171.0023,170.855,170.9827,12173.0
2023-05-19 12:25:00,174.1,174.2,174.03,174.15,8198.0,170.9532,171.0514,170.8845,171.0023,8198.0
2023-05-19 12:30:00,174.07,174.1,173.95,174.02,6155.0,170.9237,170.9532,170.8059,170.8747,6155.0
2023-05-19 12:35:00,174.01,174.12,173.98,174.09,5855.0,170.8648,170.9728,170.8354,170.9434,5855.0
2023-05-19 12:40:00,174.11,174.21,174.09,174.16,4169.0,170.963,171.0612,170.9434,171.0121,4169.0
2023-05-19 12:45:00,174.21,174.42,174.2,174.37,4292.0,171.0612,171.2674,171.0514,171.2183,4292.0
2023-05-19 12:50:00,174.37,174.44,174.24,174.24,6400.0,171.2183,171.2871,171.0907,171.0907,6400.0
2023-05-19 12:55:00,174.28,174.28,174.16,174.17,4803.0,171.13,171.13,171.0121,171.0219,4803.0
2023-05-19 13:00:00,174.18,174.3,174.17,174.3,6171.0,171.0318,171.1496,171.0219,171.1496,6171.0
2023-05-19 13:05:00,174.3,174.33,174.21,174.27,4814.0,171.1496,171.179,171.0612,171.1201,4814.0
2023-05-19 13:10:00,174.24,174.4,174.22,174.34,6121.0,171.0907,171.2478,171.071,171.1889,6121.0
2023-05-19 13:15:00,174.38,174.39,174.29,174.34,4427.0,171.2281,171.238,171.1398,171.1889,4427.0
2023-05-19 13:20:00,174.33,174.33,174.23,174.25,6115.0,171.179,171.179,171.0809,171.1005,6115.0
2023-05-19 13:25:00,174.27,174.3,174.15,174.15,7248.0,171.1201,171.1496,171.0023,171.0023,7248.0
2023-05-19 13:30:00,174.17,174.31,174.17,174.24,8040.0,171.0219,171.1594,171.0219,171.0907,8040.0
2023-05-19 13:35:00,174.25,174.26,174.08,174.1,7250.0,171.1005,171.1103,170.9336,170.9532,7250.0
2023-05-19 13:40:00,174.08,174.13,173.89,173.9,6719.0,170.9336,170.9827,170.747,170.7568,6719.0
2023-05-19 13:45:00,173.88,173.91,173.57,173.57,18052.0,170.7372,170.7666,170.4328,170.4328,18052.0
2023-05-19 13:50:00,173.58,173.65,173.51,173.54,14039.0,170.4426,170.5113,170.3739,170.4033,14039.0
2023-05-19 13:55:00,173.53,173.53,173.29,173.31,7125.0,170.3935,170.3935,170.1578,170.1775,7125.0
2023-05-19 14:00:00,173.34,173.41,173.3,173.32,7559.0,170.2069,170.2757,170.1677,170.1873,7559.0
2023-05-19 14:05:00,173.28,173.64,173.28,173.63,6463.0,170.148,170.5015,170.148,170.4917,6463.0
2023-05-19 14:10:00,173.61,173.62,173.31,173.31,5976.0,170.4721,170.4819,170.1775,170.1775,5976.0
2023-05-19 14:15:00,173.31,173.31,173.1,173.28,18721.0,170.1775,170.1775,169.9713,170.148,18721.0
2023-05-19 14:20:00,173.28,173.48,173.27,173.28,6706.0,170.148,170.3444,170.1382,170.148,6706.0
2023-05-19 14:25:00,173.24,173.26,173.13,173.13,6385.0,170.1088,170.1284,170.0007,170.0007,6385.0
2023-05-19 14:30:00,173.15,173.26,173.13,173.24,8647.0,170.0204,170.1284,170.0007,170.1088,8647.0
2023-05-19 14:35:00,173.23,173.37,173.22,173.26,6884.0,170.0989,170.2364,170.0891,170.1284,6884.0
2023-05-19 14:40:00,173.25,173.41,173.24,173.41,7836.0,170.1186,170.2757,170.1088,170.2757,7836.0
2023-05-19 14:45:00,173.38,173.39,173.2,173.32,12629.0,170.2462,170.256,170.0695,170.1873,12629.0
2023-05-19 14:50:00,173.33,173.5,173.33,173.38,7182.0,170.1971,170.3641,170.1971,170.2462,7182.0
2023-05-19 14:55:00,173.38,173.48,173.36,173.47,7845.0,170.2462,170.3444,170.2266,170.3346,7845.0
2023-05-19 15:00:00,173.47,173.48,173.35,173.38,7766.0,170.3346,170.3444,170.2168,170.2462,7766.0
2023-05-19 15:05:00,173.37,173.37,173.23,173.29,9363.0,170.2364,170.2364,170.0989,170.1578,9363.0
2023-05-19 15:10:00,173.27,173.35,173.26,173.34,7544.0,170.1382,170.2168,170.1284,170.2069,7544.0
2023-05-19 15:15:00,173.34,173.35,173.25,173.34,9359.0,170.2069,170.2168,170.1186,170.2069,9359.0
2023-05-19 15:20:00,173.36,173.47,173.3,173.33,12149.0,170.2266,170.3346,170.1677,170.1971,12149.0
2023-05-19 15:25:00,173.34,173.61,173.34,173.36,13925.0,170.2069,170.4721,170.2069,170.2266,13925.0
2023-05-19 15:30:00,173.38,173.44,173.34,173.34,14481.0,170.2462,170.3051,170.2069,170.2069,14481.0
2023-05-19 15:35:00,173.36,173.51,173.35,173.45,13677.0,170.2266,170.3739,170.2168,170.315,13677.0
2023-05-19 15:40:00,173.44,173.47,173.37,173.38,17092.0,170.3051,170.3346,170.2364,170.2462,17092.0
2023-05-19 15:45:00,173.38,173.44,173.25,173.35,20461.0,170.2462,170.3051,170.1186,170.2168,20461.0
2023-05-19 15:50:00,173.31,173.41,173.15,173.36,30031.0,170.1775,170.2757,170.0204,170.2266,30031.0
2023-05-19 15:55:00,173.36,173.46,173.34,173.37,85888.0,170.2266,170.3248,170.2069,170.2364,85888.0
2023-05-22 09:30:00,173.94,173.94,173.37,173.65,17038.0,170.7961,170.7961,170.2364,170.5113,17038.0
2023-05-22 09:35:00,173.53,173.7,173.14,173.37,5046.0,170.3935,170.5604,170.0106,170.2364,5046.0
2023-05-22 09:40:00,173.35,173.43,173.07,173.13,7604.0,170.2168,170.2953,169.9418,170.0007,7604.0
2023-05-22 09:45:00,173.13,173.29,173.01,173.1,12032.0,170.0007,170.1578,169.8829,169.9713,12032.0
2023-05-22 09:50:00,173.07,173.16,171.84,171.92,16467.0,169.9418,170.0302,168.7341,168.8126,16467.0
2023-05-22 09:55:00,171.94,172.04,171.04,171.27,26937.0,168.8322,168.9304,167.9485,168.1744,26937.0
2023-05-22 10:00:00,171.24,171.42,170.99,171.08,17695.0,168.1449,168.3216,167.8994,167.9878,17695.0
2023-05-22 10:05:00,171.09,171.1,170.54,170.54,8028.0,167.9976,168.0074,167.4576,167.4576,8028.0
2023-05-22 10:10:00,170.55,171.08,170.47,170.97,24602.0,167.4674,167.9878,167.3888,167.8798,24602.0
2023-05-22 10:15:00,170.96,170.96,170.31,170.31,25660.0,167.87,167.87,167.2317,167.2317,25660.0
2023-05-22 10:20:00,170.31,170.44,169.81,170.1,26199.0,167.2317,167.3594,166.7407,167.0255,26199.0
2023-05-22 10:25:00,170.06,170.58,169.9,170.58,9871.0,166.9862,167.4968,166.8291,167.4968,9871.0
2023-05-22 10:30:00,170.67,170.78,170.62,170.72,14879.0,167.5852,167.6932,167.5361,167.6343,14879.0
2023-05-22 10:35:00,170.71,170.76,170.15,170.15,15918.0,167.6245,167.6736,167.0746,167.0746,15918.0
2023-05-22 10:40:00,170.25,170.36,170.16,170.24,14741.0,167.1728,167.2808,167.0844,167.163,14741.0
2023-05-22 10:45:00,170.24,170.24,169.85,169.93,10801.0,167.163,167.163,166.78,166.8586,10801.0
2023-05-22 10:50:00,169.93,170.09,169.85,169.99,36243.0,166.8586,167.0157,166.78,166.9175,36243.0
2023-05-22 10:55:00,169.99,170.26,169.97,170.21,8934.0,166.9175,167.1826,166.8979,167.1335,8934.0
2023-05-22 11:00:00,170.22,170.6,170.17,170.46,11541.0,167.1433,167.5165,167.0942,167.379,11541.0
2023-05-22 11:05:00,170.47,171.28,170.46,171.24,9275.0,167.3888,168.1842,167.379,168.1449,9275.0
2023-05-22 11:10:00,171.28,171.36,171.15,171.3,8504.0,168.1842,168.2627,168.0565,168.2038,8504.0
2023-05-22 11:15:00,171.31,171.36,171.06,171.36,7954.0,168.2136,168.2627,167.9682,168.2627,7954.0
2023-05-22 11:20:00,171.4,171.44,171.07,171.2,6103.0,168.302,168.3413,167.978,168.1056,6103.0
2023-05-22 11:25:00,171.21,171.25,171.04,171.04,5875.0,168.1154,168.1547,167.9485,167.9485,5875.0
2023-05-22 11:30:00,171.07,171.27,171.07,171.27,4260.0,167.978,168.1744,167.978,168.1744,4260.0
2023-05-22 11:35:00,171.31,171.52,171.3,171.47,6093.0,168.2136,168.4198,168.2038,168.3707,6093.0
2023-05-22 11:40:00,171.52,171.59,171.51,171.52,5368.0,168.4198,168.4886,168.41,168.4198,5368.0
2023-05-22 11:45:00,171.48,171.59,171.46,171.57,5991.0,168.3806,168.4886,168.3609,168.4689,5991.0
2023-05-22 11:50:00,171.59,172.02,171.59,172.02,19522.0,168.4886,168.9108,168.4886,168.9108,19522.0
2023-05-22 11:55:00,172.03,172.22,172.03,172.22,22029.0,168.9206,169.1072,168.9206,169.1072,22029.0
2023-05-22 12:00:00,172.23,172.44,172.19,172.43,6028.0,169.117,169.3232,169.0777,169.3134,6028.0
2023-05-22 12:05:00,172.44,172.46,172.29,172.44,7379.0,169.3232,169.3428,169.1759,169.3232,7379.0
2023-05-22 12:10:00,172.52,172.72,172.49,172.68,8074.0,169.4018,169.5982,169.3723,169.5589,8074.0
2023-05-22 12:15:00,172.7,172.71,172.51,172.51,6552.0,169.5785,169.5883,169.3919,169.3919,6552.0
2023-05-22 12:20:00,172.54,172.58,172.28,172.4,6111.0,169.4214,169.4607,169.1661,169.2839,6111.0
2023-05-22 12:25:00,172.4,172.65,172.4,172.65,5944.0,169.2839,169.5294,169.2839,169.5294,5944.0
2023-05-22 12:30:00,172.68,172.89,172.68,172.83,3482.0,169.5589,169.7651,169.5589,169.7062,3482.0
2023-05-22 12:35:00,172.88,172.88,172.69,172.71,6893.0,169.7553,169.7553,169.5687,169.5883,6893.0
2023-05-22 12:40:00,172.69,172.75,172.63,172.72,4455.0,169.5687,169.6276,169.5098,169.5982,4455.0
2023-05-22 12:45:00,172.71,172.73,172.53,172.61,4634.0,169.5883,169.608,169.4116,169.4901,4634.0
2023-05-22 12:50:00,172.64,172.64,172.5,172.53,5479.0,169.5196,169.5196,169.3821,169.4116,5479.0
2023-05-22 12:55:00,172.55,172.61,172.47,172.52,4322.0,169.4312,169.4901,169.3527,169.4018,4322.0
2023-05-22 13:00:00,172.5,172.64,172.5,172.64,3819.0,169.3821,169.5196,169.3821,169.5196,3819.0
2023-05-22 13:05:00,172.72,172.81,172.66,172.78,3084.0,169.5982,169.6865,169.5392,169.6571,3084.0
2023-05-22 13:10:00,172.77,172.97,172.73,172.77,10205.0,169.6472,169.8436,169.608,169.6472,10205.0
2023-05-22 13:15:00,172.77,172.99,172.65,172.99,5063.0,169.6472,169.8633,169.5294,169.8633,5063.0
2023-05-22 13:20:00,172.99,173.06,172.95,173.06,4596.0,169.8633,169.932,169.824,169.932,4596.0
2023-05-22 13:25:00,173.06,173.18,173.06,173.12,5738.0,169.932,170.0498,169.932,169.9909,5738.0
2023-05-22 13:30:00,173.1,173.21,173.1,173.14,3252.0,169.9713,170.0793,169.9713,170.0106,3252.0
2023-05-22 13:35:00,173.2,173.21,173.1,173.15,3618.0,170.0695,170.0793,169.9713,170.0204,3618.0
2023-05-22 13:40:00,173.18,173.18,172.8,172.8,5477.0,170.0498,170.0498,169.6767,169.6767,5477.0
2023-05-22 13:45:00,172.88,172.89,172.81,172.81,3412.0,169.7553,169.7651,169.6865,169.6865,3412.0
2023-05-22 13:50:00,172.84,172.85,172.64,172.69,7955.0,169.716,169.7258,169.5196,169.5687,7955.0
2023-05-22 13:55:00,172.66,172.71,172.6,172.66,6195.0,169.5392,169.5883,169.4803,169.5392,6195.0
2023-05-22 14:00:00,172.66,172.7,172.54,172.7,10520.0,169.5392,169.5785,169.4214,169.5785,10520.0
2023-05-22 14:05:00,172.67,172.86,172.67,172.86,6828.0,169.5491,169.7356,169.5491,169.7356,6828.0
2023-05-22 14:10:00,172.86,172.89,172.84,172.88,6186.0,169.7356,169.7651,169.716,169.7553,6186.0
2023-05-22 14:15:00,172.87,172.87,172.75,172.77,9253.0,169.7454,169.7454,169.6276,169.6472,9253.0
2023-05-22 14:20:00,172.77,172.78,172.66,172.67,6450.0,169.6472,169.6571,169.5392,169.5491,6450.0
2023-05-22 14:25:00,172.67,172.83,172.66,172.83,10377.0,169.5491,169.7062,169.5392,169.7062,10377.0
2023-05-22 14:30:00,172.83,173.1,172.79,173.1,8028.0,169.7062,169.9713,169.6669,169.9713,8028.0
2023-05-22 14:35:00,173.1,173.17,173.0,173.0,6898.0,169.9713,170.04,169.8731,169.8731,6898.0
2023-05-22 14:40:00,173.0,173.06,172.99,173.06,5993.0,169.8731,169.932,169.8633,169.932,5993.0
2023-05-22 14:45:00,173.05,173.05,172.94,172.95,6711.0,169.9222,169.9222,169.8142,169.824,6711.0
2023-05-22 14:50:00,172.98,173.06,172.93,173.06,10943.0,169.8535,169.932,169.8044,169.932,10943.0
2023-05-22 14:55:00,173.06,173.07,172.96,173.06,6529.0,169.932,169.9418,169.8338,169.932,6529.0
2023-05-22 15:00:00,173.07,173.09,173.0,173.0,6004.0,169.9418,169.9615,169.8731,169.8731,6004.0
2023-05-22 15:05:00,173.02,173.02,172.95,172.97,3205.0,169.8927,169.8927,169.824,169.8436,3205.0
2023-05-22 15:10:00,172.95,172.95,172.6,172.64,10331.0,169.824,169.824,169.4803,169.5196,10331.0
2023-05-22 15:15:00,172.58,172.6,172.52,172.58,12745.0,169.4607,169.4803,169.4018,169.4607,12745.0
2023-05-22 15:20:00,172.58,172.58,172.21,172.21,10257.0,169.4607,169.4607,169.0974,169.0974,10257.0
2023-05-22 15:25:00,172.19,172.19,171.99,172.04,9897.0,169.0777,169.0777,168.8813,168.9304,9897.0
2023-05-22 15:30:00,172.01,172.13,171.89,172.12,19228.0,168.901,169.0188,168.7832,169.009,19228.0
2023-05-22 15:35:00,172.11,172.33,172.1,172.22,9571.0,168.9992,169.2152,168.9894,169.1072,9571.0
2023-05-22 15:40:00,172.22,172.29,172.09,172.14,9467.0,169.1072,169.1759,168.9795,169.0286,9467.0
2023-05-22 15:45:00,172.12,172.28,172.1,172.14,16582.0,169.009,169.1661,168.9894,169.0286,16582.0
2023-05-22 15:50:00,172.16,172.28,171.9,172.25,35129.0,169.0483,169.1661,168.793,169.1366,35129.0
2023-05-22 15:55:00,172.26,172.36,172.16,172.25,63554.0,169.1465,169.2447,169.0483,169.1366,63554.0
2023-05-23 09:30:00,171.71,171.98,170.44,170.69,16705.0,168.6064,168.8715,167.3594,167.6048,16705.0
2023-05-23 09:35:00,170.71,170.75,170.18,170.24,4756.0,167.6245,167.6638,167.1041,167.163,4756.0
2023-05-23 09:40:00,170.33,170.33,169.66,170.0,24576.0,167.2513,167.2513,166.5935,166.9273,24576.0
2023-05-23 09:45:00,170.0,170.11,169.89,169.97,15257.0,166.9273,167.0353,166.8193,166.8979,15257.0
2023-05-23 09:50:00,170.05,170.37,169.97,170.28,17238.0,166.9764,167.2906,166.8979,167.2023,17238.0
2023-05-23 09:55:00,170.25,170.68,170.23,170.67,8150.0,167.1728,167.595,167.1532,167.5852,8150.0
2023-05-23 10:00:00,170.67,171.09,170.66,171.06,3930.0,167.5852,167.9976,167.5754,167.9682,3930.0
2023-05-23 10:05:00,171.11,171.21,170.96,171.0,14276.0,168.0173,168.1154,167.87,167.9092,14276.0
2023-05-23 10:10:00,171.0,171.19,170.93,170.94,8973.0,167.9092,168.0958,167.8405,167.8503,8973.0
2023-05-23 10:15:00,170.97,171.16,170.61,170.84,40568.0,167.8798,168.0663,167.5263,167.7521,40568.0
2023-05-23 10:20:00,170.75,171.18,170.75,171.18,4041.0,167.6638,168.086,167.6638,168.086,4041.0
2023-05-23 10:25:00,171.19,171.5,171.18,171.5,2887.0,168.0958,168.4002,168.086,168.4002,2887.0
2023-05-23 10:30:00,171.47,171.49,171.25,171.3,4332.0,168.3707,168.3904,168.1547,168.2038,4332.0
2023-05-23 10:35:00,171.3,171.38,171.14,171.14,9101.0,168.2038,168.2824,168.0467,168.0467,9101.0
2023-05-23 10:40:00,171.15,171.17,171.07,171.16,5023.0,168.0565,168.0762,167.978,168.0663,5023.0
2023-05-23 10:45:00,171.18,171.34,171.1,171.34,4438.0,168.086,168.2431,168.0074,168.2431,4438.0
2023-05-23 10:50:00,171.34,171.41,171.29,171.4,4948.0,168.2431,168.3118,168.194,168.302,4948.0
2023-05-23 10:55:00,171.4,171.45,171.36,171.37,4053.0,168.302,168.3511,168.2627,168.2726,4053.0
2023-05-23 11:00:00,171.37,171.42,171.21,171.3,6632.0,168.2726,168.3216,168.1154,168.2038,6632.0
2023-05-23 11:05:00,171.35,171.42,171.26,171.38,4986.0,168.2529,168.3216,168.1645,168.2824,4986.0
2023-05-23 11:10:00,171.46,171.55,171.38,171.52,5186.0,168.3609,168.4493,168.2824,168.4198,5186.0
2023-05-23 11:15:00,171.54,171.57,171.34,171.34,5111.0,168.4395,168.4689,168.2431,168.2431,5111.0
2023-05-23 11:20:00,171.33,171.43,171.29,171.37,4903.0,168.2333,168.3315,168.194,168.2726,4903.0
2023-05-23 11:25:00,171.39,171.51,171.38,171.5,2209.0,168.2922,168.41,168.2824,168.4002,2209.0
2023-05-23 11:30:00,171.51,171.58,171.49,171.57,6183.0,168.41,168.4788,168.3904,168.4689,6183.0
2023-05-23 11:35:00,171.58,171.77,171.57,171.75,3947.0,168.4788,168.6653,168.4689,168.6457,3947.0
2023-05-23 11:40:00,171.77,172.09,171.75,172.04,4397.0,168.6653,168.9795,168.6457,168.9304,4397.0
2023-05-23 11:45:00,172.03,172.13,172.02,172.13,5316.0,168.9206,169.0188,168.9108,169.0188,5316.0
2023-05-23 11:50:00,172.1,172.19,172.03,172.11,4272.0,168.9894,169.0777,168.9206,168.9992,4272.0
2023-05-23 11:55:00,172.09,172.12,171.93,171.93,7785.0,168.9795,169.009,168.8224,168.8224,7785.0
2023-05-23 12:00:00,171.97,172.21,171.97,172.18,5114.0,168.8617,169.0974,168.8617,169.0679,5114.0
2023-05-23 12:05:00,172.19,172.19,171.93,171.94,5524.0,169.0777,169.0777,168.8224,168.8322,5524.0
2023-05-23 12:10:00,171.96,171.96,171.72,171.77,7569.0,168.8519,168.8519,168.6162,168.6653,7569.0
2023-05-23 12:15:00,171.75,171.76,171.67,171.72,4466.0,168.6457,168.6555,168.5671,168.6162,4466.0
2023-05-23 12:20:00,171.74,171.74,171.59,171.74,5749.0,168.6359,168.6359,168.4886,168.6359,5749.0
2023-05-23 12:25:00,171.7,171.86,171.69,171.83,4719.0,168.5966,168.7537,168.5868,168.7242,4719.0
2023-05-23 12:30:00,171.83,171.94,171.77,171.94,4223.0,168.7242,168.8322,168.6653,168.8322,4223.0
2023-05-23 12:35:00,171.94,172.04,171.74,171.81,6332.0,168.8322,168.9304,168.6359,168.7046,6332.0
2023-05-23 12:40:00,171.78,171.91,171.78,171.91,2145.0,168.6751,168.8028,168.6751,168.8028,2145.0
2023-05-23 12:45:00,171.91,171.96,171.86,171.88,6310.0,168.8028,168.8519,168.7537,168.7733,6310.0
2023-05-23 12:50:00,171.85,171.86,171.68,171.68,8428.0,168.7439,168.7537,168.5769,168.5769,8428.0
2023-05-23 12:55:00,171.66,171.67,171.53,171.59,5271.0,168.5573,168.5671,168.4297,168.4886,5271.0
2023-05-23 13:00:00,171.57,171.67,171.57,171.64,3461.0,168.4689,168.5671,168.4689,168.5377,3461.0
2023-05-23 13:05:00,171.61,171.63,171.53,171.61,4498.0,168.5082,168.5279,168.4297,168.5082,4498.0
2023-05-23 13:10:00,171.68,171.74,171.61,171.64,3319.0,168.5769,168.6359,168.5082,168.5377,3319.0
2023-05-23 13:15:00,171.65,171.75,171.63,171.65,6610.0,168.5475,168.6457,168.5279,168.5475,6610.0
2023-05-23 13:20:00,171.65,171.65,171.53,171.59,2518.0,168.5475,168.5475,168.4297,168.4886,2518.0
2023-05-23 13:25:00,171.58,171.58,171.17,171.17,2972.0,168.4788,168.4788,168.0762,168.0762,2972.0
2023-05-23 13:30:00,171.17,171.17,170.93,170.93,4913.0,168.0762,168.0762,167.8405,167.8405,4913.0
2023-05-23 13:35:00,170.93,170.97,170.84,170.92,8383.0,167.8405,167.8798,167.7521,167.8307,8383.0
2023-05-23 13:40:00,170.92,171.14,170.92,171.14,1698.0,167.8307,168.0467,167.8307,168.0467,1698.0
2023-05-23 13:45:00,171.16,171.34,171.16,171.34,3995.0,168.0663,168.2431,168.0663,168.2431,3995.0
2023-05-23 13:50:00,171.36,171.37,171.31,171.31,1617.0,168.2627,168.2726,168.2136,168.2136,1617.0
2023-05-23 13:55:00,171.34,171.37,171.26,171.28,6078.0,168.2431,168.2726,168.1645,168.1842,6078.0
2023-05-23 14:00:00,171.24,171.32,171.24,171.28,3444.0,168.1449,168.2235,168.1449,168.1842,3444.0
2023-05-23 14:05:00,171.26,171.44,171.26,171.38,8727.0,168.1645,168.3413,168.1645,168.2824,8727.0
2023-05-23 14:10:00,171.33,171.33,171.18,171.26,3902.0,168.2333,168.2333,168.086,168.1645,3902.0
2023-05-23 14:15:00,171.24,171.32,171.2,171.21,4581.0,168.1449,168.2235,168.1056,168.1154,4581.0
2023-05-23 14:20:00,171.18,171.19,170.98,170.99,4593.0,168.086,168.0958,167.8896,167.8994,4593.0
2023-05-23 14:25:00,170.99,171.22,170.88,171.14,5624.0,167.8994,168.1253,167.7914,168.0467,5624.0
2023-05-23 14:30:00,171.18,171.3,171.12,171.23,6549.0,168.086,168.2038,168.0271,168.1351,6549.0
2023-05-23 14:35:00,171.24,171.24,171.08,171.12,5858.0,168.1449,168.1449,167.9878,168.0271,5858.0
2023-05-23 14:40:00,171.13,171.19,171.13,171.16,4938.0,168.0369,168.0958,168.0369,168.0663,4938.0
2023-05-23 14:45:00,171.16,171.25,171.05,171.08,4831.0,168.0663,168.1547,167.9583,167.9878,4831.0
2023-05-23 14:50:00,171.06,171.21,171.06,171.21,3586.0,167.9682,168.1154,167.9682,168.1154,3586.0
2023-05-23 14:55:00,171.21,171.25,171.09,171.09,10018.0,168.1154,168.1547,167.9976,167.9976,10018.0
2023-05-23 15:00:00,171.09,171.09,170.95,170.96,7913.0,167.9976,167.9976,167.8601,167.87,7913.0
2023-05-23 15:05:00,170.96,171.06,170.89,170.98,6446.0,167.87,167.9682,167.8012,167.8896,6446.0
2023-05-23 15:10:00,171.02,171.14,171.0,171.12,5726.0,167.9289,168.0467,167.9092,168.0271,5726.0
2023-05-23 15:15:00,171.13,171.16,171.01,171.01,5429.0,168.0369,168.0663,167.9191,167.9191,5429.0
2023-05-23 15:20:00,171.03,171.18,171.03,171.16,5369.0,167.9387,168.086,167.9387,168.0663,5369.0
2023-05-23 15:25:00,171.18,171.27,171.12,171.27,7793.0,168.086,168.1744,168.0271,168.1744,7793.0
2023-05-23 15:30:00,171.27,171.3,171.17,171.27,9214.0,168.1744,168.2038,168.0762,168.1744,9214.0
2023-05-23 15:35:00,171.31,171.33,171.24,171.26,7718.0,168.2136,168.2333,168.1449,168.1645,7718.0
2023-05-23 15:40:00,171.24,171.29,171.2,171.29,10824.0,168.1449,168.194,168.1056,168.194,10824.0
2023-05-23 15:45:00,171.28,171.44,171.24,171.44,18719.0,168.1842,168.3413,168.1449,168.3413,18719.0
2023-05-23 15:50:00,171.41,171.47,171.25,171.47,35217.0,168.3118,168.3707,168.1547,168.3707,35217.0
2023-05-23 15:55:00,171.47,171.56,171.22,171.26,83508.0,168.3707,168.4591,168.1253,168.1645,83508.0
2023-05-24 09:30:00,171.51,172.1,170.68,171.06,22886.0,168.41,168.9894,167.595,167.9682,22886.0
2023-05-24 09:35:00,170.97,171.04,170.69,171.02,5548.0,167.8798,167.9485,167.6048,167.9289,5548.0
2023-05-24 09:40:00,171.03,171.08,170.69,170.77,13787.0,167.9387,167.9878,167.6048,167.6834,13787.0
2023-05-24 09:45:00,170.81,171.31,170.75,170.9,11844.0,167.7227,168.2136,167.6638,167.811,11844.0
2023-05-24 09:50:00,170.94,171.32,170.92,171.24,7811.0,167.8503,168.2235,167.8307,168.1449,7811.0
2023-05-24 09:55:00,171.25,171.39,171.16,171.22,10959.0,168.1547,168.2922,168.0663,168.1253,10959.0
2023-05-24 10:00:00,171.22,171.55,171.22,171.47,11868.0,168.1253,168.4493,168.1253,168.3707,11868.0
2023-05-24 10:05:00,171.48,171.56,171.32,171.44,10819.0,168.3806,168.4591,168.2235,168.3413,10819.0
2023-05-24 10:10:00,171.5,171.59,171.45,171.56,5082.0,168.4002,168.4886,168.3511,168.4591,5082.0
2023-05-24 10:15:00,171.53,171.72,171.44,171.72,7903.0,168.4297,168.6162,168.3413,168.6162,7903.0
2023-05-24 10:20:00,171.68,171.95,171.68,171.89,19711.0,168.5769,168.8421,168.5769,168.7832,19711.0
2023-05-24 10:25:00,171.91,172.03,171.83,172.03,6836.0,168.8028,168.9206,168.7242,168.9206,6836.0
2023-05-24 10:30:00,172.05,172.14,171.91,171.93,3665.0,168.9403,169.0286,168.8028,168.8224,3665.0
2023-05-24 10:35:00,171.88,171.88,171.62,171.64,4221.0,168.7733,168.7733,168.518,168.5377,4221.0
2023-05-24 10:40:00,171.59,171.6,171.43,171.5,3167.0,168.4886,168.4984,168.3315,168.4002,3167.0
2023-05-24 10:45:00,171.54,171.6,171.47,171.52,6294.0,168.4395,168.4984,168.3707,168.4198,6294.0
2023-05-24 10:50:00,171.52,171.57,171.27,171.41,5618.0,168.4198,168.4689,168.1744,168.3118,5618.0
2023-05-24 10:55:00,171.45,171.48,171.4,171.45,5177.0,168.3511,168.3806,168.302,168.3511,5177.0
2023-05-24 11:00:00,171.45,171.52,171.37,171.49,3871.0,168.3511,168.4198,168.2726,168.3904,3871.0
2023-05-24 11:05:00,171.51,171.72,171.4,171.72,3162.0,168.41,168.6162,168.302,168.6162,3162.0
2023-05-24 11:10:00,171.64,171.66,171.54,171.62,6097.0,168.5377,168.5573,168.4395,168.518,6097.0
2023-05-24 11:15:00,171.58,171.75,171.57,171.75,3569.0,168.4788,168.6457,168.4689,168.6457,3569.0
2023-05-24 11:20:00,171.77,171.83,171.72,171.8,4220.0,168.6653,168.7242,168.6162,168.6948,4220.0
2023-05-24 11:25:00,171.8,171.94,171.74,171.78,7396.0,168.6948,168.8322,168.6359,168.6751,7396.0
2023-05-24 11:30:00,171.68,171.71,171.59,171.7,4088.0,168.5769,168.6064,168.4886,168.5966,4088.0
2023-05-24 11:35:00,171.63,171.73,171.61,171.7,5029.0,168.5279,168.626,168.5082,168.5966,5029.0
2023-05-24 11:40:00,171.72,171.87,171.54,171.54,7852.0,168.6162,168.7635,168.4395,168.4395,7852.0
2023-05-24 11:45:00,171.52,171.78,171.52,171.76,3250.0,168.4198,168.6751,168.4198,168.6555,3250.0
2023-05-24 11:50:00,171.73,171.91,171.71,171.89,5616.0,168.626,168.8028,168.6064,168.7832,5616.0
2023-05-24 11:55:00,171.86,171.9,171.74,171.77,3871.0,168.7537,168.793,168.6359,168.6653,3871.0
2023-05-24 12:00:00,171.72,171.87,171.69,171.87,6149.0,168.6162,168.7635,168.5868,168.7635,6149.0
2023-05-24 12:05:00,171.9,171.91,171.82,171.82,3201.0,168.793,168.8028,168.7144,168.7144,3201.0
2023-05-24 12:10:00,171.83,171.84,171.73,171.74,3119.0,168.7242,168.7341,168.626,168.6359,3119.0
2023-05-24 12:15:00,171.74,171.84,171.73,171.82,6778.0,168.6359,168.7341,168.626,168.7144,6778.0
2023-05-24 12:20:00,171.85,171.94,171.69,171.7,5252.0,168.7439,168.8322,168.5868,168.5966,5252.0
2023-05-24 12:25:00,171.7,171.76,171.57,171.61,4083.0,168.5966,168.6555,168.4689,168.5082,4083.0
2023-05-24 12:30:00,171.59,171.59,171.53,171.55,3286.0,168.4886,168.4886,168.4297,168.4493,3286.0
2023-05-24 12:35:00,171.53,171.57,171.41,171.43,4997.0,168.4297,168.4689,168.3118,168.3315,4997.0
2023-05-24 12:40:00,171.45,171.58,171.43,171.44,3538.0,168.3511,168.4788,168.3315,168.3413,3538.0
2023-05-24 12:45:00,171.46,171.49,171.39,171.43,4872.0,168.3609,168.3904,168.2922,168.3315,4872.0
2023-05-24 12:50:00,171.41,171.56,171.41,171.53,4279.0,168.3118,168.4591,168.3118,168.4297,4279.0
2023-05-24 12:55:00,171.55,171.59,171.5,171.53,2589.0,168.4493,168.4886,168.4002,168.4297,2589.0
2023-05-24 13:00:00,171.51,171.58,171.48,171.58,2626.0,168.41,168.4788,168.3806,168.4788,2626.0
2023-05-24 13:05:00,171.56,171.58,171.54,171.55,4645.0,168.4591,168.4788,168.4395,168.4493,4645.0
2023-05-24 13:10:00,171.55,171.57,171.5,171.5,4173.0,168.4493,168.4689,168.4002,168.4002,4173.0
2023-05-24 13:15:00,171.57,171.58,171.44,171.49,3526.0,168.4689,168.4788,168.3413,168.3904,3526.0
2023-05-24 13:20:00,171.49,171.52,171.21,171.26,5298.0,168.3904,168.4198,168.1154,168.1645,5298.0
2023-05-24 13:25:00,171.26,171.28,171.15,171.25,2820.0,168.1645,168.1842,168.0565,168.1547,2820.0
2023-05-24 13:30:00,171.27,171.51,171.26,171.51,5280.0,168.1744,168.41,168.1645,168.41,5280.0
2023-05-24 13:35:00,171.53,171.56,171.37,171.37,4754.0,168.4297,168.4591,168.2726,168.2726,4754.0
2023-05-24 13:40:00,171.41,171.45,171.36,171.36,4794.0,168.3118,168.3511,168.2627,168.2627,4794.0
2023-05-24 13:45:00,171.36,171.37,171.22,171.24,4188.0,168.2627,168.2726,168.1253,168.1449,4188.0
2023-05-24 13:50:00,171.21,171.35,171.21,171.29,5276.0,168.1154,168.2529,168.1154,168.194,5276.0
2023-05-24 13:55:00,171.26,171.26,171.17,171.2,3533.0,168.1645,168.1645,168.0762,168.1056,3533.0
2023-05-24 14:00:00,171.2,171.23,170.98,170.98,5923.0,168.1056,168.1351,167.8896,167.8896,5923.0
2023-05-24 14:05:00,170.93,171.01,170.87,170.87,4523.0,167.8405,167.9191,167.7816,167.7816,4523.0
2023-05-24 14:10:00,170.81,170.83,170.7,170.78,7714.0,167.7227,167.7423,167.6147,167.6932,7714.0
2023-05-24 14:15:00,170.78,170.84,170.73,170.78,5411.0,167.6932,167.7521,167.6441,167.6932,5411.0
2023-05-24 14:20:00,170.78,170.79,170.67,170.73,4917.0,167.6932,167.703,167.5852,167.6441,4917.0
2023-05-24 14:25:00,170.71,170.89,170.68,170.88,7738.0,167.6245,167.8012,167.595,167.7914,7738.0
2023-05-24 14:30:00,170.83,170.96,170.82,170.96,4941.0,167.7423,167.87,167.7325,167.87,4941.0
2023-05-24 14:35:00,171.0,171.17,171.0,171.13,3669.0,167.9092,168.0762,167.9092,168.0369,3669.0
2023-05-24 14:40:00,171.18,171.2,171.13,171.15,4859.0,168.086,168.1056,168.0369,168.0565,4859.0
2023-05-24 14:45:00,171.15,171.36,171.15,171.36,12498.0,168.0565,168.2627,168.0565,168.2627,12498.0
2023-05-24 14:50:00,171.35,171.65,171.3,171.4,15412.0,168.2529,168.5475,168.2038,168.302,15412.0
2023-05-24 14:55:00,171.39,171.4,171.29,171.35,2626.0,168.2922,168.302,168.194,168.2529,2626.0
2023-05-24 15:00:00,171.34,171.36,171.22,171.25,5270.0,168.2431,168.2627,168.1253,168.1547,5270.0
2023-05-24 15:05:00,171.26,171.26,171.14,171.15,7179.0,168.1645,168.1645,168.0467,168.0565,7179.0
2023-05-24 15:10:00,171.17,171.37,171.17,171.36,6900.0,168.0762,168.2726,168.0762,168.2627,6900.0
2023-05-24 15:15:00,171.39,171.63,171.39,171.63,3943.0,168.2922,168.5279,168.2922,168.5279,3943.0
2023-05-24 15:20:00,171.61,171.7,171.54,171.55,10837.0,168.5082,168.5966,168.4395,168.4493,10837.0
2023-05-24 15:25:00,171.62,171.7,171.61,171.63,8078.0,168.518,168.5966,168.5082,168.5279,8078.0
2023-05-24 15:30:00,171.63,171.83,171.62,171.69,12311.0,168.5279,168.7242,168.518,168.5868,12311.0
2023-05-24 15:35:00,171.69,171.71,171.58,171.71,17190.0,168.5868,168.6064,168.4788,168.6064,17190.0
2023-05-24 15:40:00,171.73,171.82,171.71,171.78,17835.0,168.626,168.7144,168.6064,168.6751,17835.0
2023-05-24 15:45:00,171.75,171.78,171.69,171.73,26128.0,168.6457,168.6751,168.5868,168.626,26128.0
2023-05-24 15:50:00,171.72,171.72,171.38,171.4,41979.0,168.6162,168.6162,168.2824,168.302,41979.0
2023-05-24 15:55:00,171.4,171.4,171.03,171.07,82122.0,168.302,168.302,167.9387,167.978,82122.0
2023-05-25 09:30:00,170.07,170.93,169.81,170.68,14128.0,166.996,167.8405,166.7407,167.595,14128.0
2023-05-25 09:35:00,170.66,170.67,170.11,170.4,4439.0,167.5754,167.5852,167.0353,167.3201,4439.0
2023-05-25 09:40:00,170.31,170.74,170.28,170.74,8365.0,167.2317,167.6539,167.2023,167.6539,8365.0
2023-05-25 09:45:00,170.73,170.88,170.31,170.32,9834.0,167.6441,167.7914,167.2317,167.2415,9834.0
2023-05-25 09:50:00,170.43,170.56,170.33,170.36,4930.0,167.3495,167.4772,167.2513,167.2808,4930.0
2023-05-25 09:55:00,170.37,170.65,170.31,170.65,5296.0,167.2906,167.5656,167.2317,167.5656,5296.0
2023-05-25 10:00:00,170.67,170.75,170.6,170.72,6877.0,167.5852,167.6638,167.5165,167.6343,6877.0
2023-05-25 10:05:00,170.68,170.72,170.28,170.37,4787.0,167.595,167.6343,167.2023,167.2906,4787.0
2023-05-25 10:10:00,170.29,170.39,170.16,170.16,10993.0,167.2121,167.3103,167.0844,167.0844,10993.0
2023-05-25 10:15:00,170.24,170.3,170.19,170.28,3936.0,167.163,167.2219,167.1139,167.2023,3936.0
2023-05-25 10:20:00,170.29,170.38,170.19,170.28,7471.0,167.2121,167.3004,167.1139,167.2023,7471.0
2023-05-25 10:25:00,170.33,170.45,170.17,170.19,5120.0,167.2513,167.3692,167.0942,167.1139,5120.0
2023-05-25 10:30:00,170.24,170.24,169.98,170.13,16299.0,167.163,167.163,166.9077,167.055,16299.0
2023-05-25 10:35:00,170.14,170.15,169.93,170.14,7035.0,167.0648,167.0746,166.8586,167.0648,7035.0
2023-05-25 10:40:00,170.09,170.19,170.04,170.19,6678.0,167.0157,167.1139,166.9666,167.1139,6678.0
2023-05-25 10:45:00,170.19,170.24,169.96,169.96,10338.0,167.1139,167.163,166.888,166.888,10338.0
2023-05-25 10:50:00,169.97,170.04,169.94,170.02,2328.0,166.8979,166.9666,166.8684,166.947,2328.0
2023-05-25 10:55:00,170.02,170.02,169.88,169.93,9475.0,166.947,166.947,166.8095,166.8586,9475.0
2023-05-25 11:00:00,169.95,170.06,169.93,170.03,17119.0,166.8782,166.9862,166.8586,166.9568,17119.0
2023-05-25 11:05:00,170.04,170.1,169.94,169.95,6324.0,166.9666,167.0255,166.8684,166.8782,6324.0
2023-05-25 11:10:00,169.99,170.22,169.99,170.18,10142.0,166.9175,167.1433,166.9175,167.1041,10142.0
2023-05-25 11:15:00,170.18,170.28,169.74,169.79,8976.0,167.1041,167.2023,166.672,166.7211,8976.0
2023-05-25 11:20:00,169.86,169.87,169.65,169.71,5791.0,166.7898,166.7997,166.5836,166.6426,5791.0
2023-05-25 11:25:00,169.71,169.93,169.7,169.79,7077.0,166.6426,166.8586,166.6327,166.7211,7077.0
2023-05-25 11:30:00,169.78,169.79,169.6,169.61,3155.0,166.7113,166.7211,166.5345,166.5444,3155.0
2023-05-25 11:35:00,169.65,169.66,169.21,169.21,5893.0,166.5836,166.5935,166.1516,166.1516,5893.0
2023-05-25 11:40:00,169.24,169.28,169.21,169.25,5867.0,166.181,166.2203,166.1516,166.1909,5867.0
2023-05-25 11:45:00,169.26,169.26,168.88,168.88,8399.0,166.2007,166.2007,165.8276,165.8276,8399.0
2023-05-25 11:50:00,168.9,168.93,168.78,168.79,8638.0,165.8472,165.8767,165.7294,165.7392,8638.0
2023-05-25 11:55:00,168.69,168.72,168.62,168.72,6660.0,165.641,165.6704,165.5723,165.6704,6660.0
2023-05-25 12:00:00,168.78,168.93,168.69,168.93,5970.0,165.7294,165.8767,165.641,165.8767,5970.0
2023-05-25 12:05:00,168.93,169.03,168.93,169.03,2901.0,165.8767,165.9748,165.8767,165.9748,2901.0
2023-05-25 12:10:00,169.04,169.07,168.92,168.98,12470.0,165.9847,166.0141,165.8668,165.9257,12470.0
2023-05-25 12:15:00,169.02,169.02,168.94,169.0,4997.0,165.965,165.965,165.8865,165.9454,4997.0
2023-05-25 12:20:00,169.0,169.02,168.74,168.74,7717.0,165.9454,165.965,165.6901,165.6901,7717.0
2023-05-25 12:25:00,168.7,168.7,168.42,168.55,6102.0,165.6508,165.6508,165.3759,165.5035,6102.0
2023-05-25 12:30:00,168.55,168.64,168.35,168.36,5415.0,165.5035,165.5919,165.3071,165.317,5415.0
2023-05-25 12:35:00,168.36,168.43,168.28,168.33,11486.0,165.317,165.3857,165.2384,165.2875,11486.0
2023-05-25 12:40:00,168.36,168.51,168.36,168.51,7430.0,165.317,165.4642,165.317,165.4642,7430.0
2023-05-25 12:45:00,168.56,168.63,168.5,168.5,4828.0,165.5133,165.5821,165.4544,165.4544,4828.0
2023-05-25 12:50:00,168.49,168.53,168.44,168.48,4673.0,165.4446,165.4839,165.3955,165.4348,4673.0
2023-05-25 12:55:00,168.49,168.56,168.42,168.42,4563.0,165.4446,165.5133,165.3759,165.3759,4563.0
2023-05-25 13:00:00,168.42,168.43,168.23,168.37,8247.0,165.3759,165.3857,165.1893,165.3268,8247.0
2023-05-25 13:05:00,168.41,168.52,168.37,168.52,4911.0,165.3661,165.4741,165.3268,165.4741,4911.0
2023-05-25 13:10:00,168.52,168.9,168.52,168.88,6744.0,165.4741,165.8472,165.4741,165.8276,6744.0
2023-05-25 13:15:00,168.92,169.03,168.88,168.95,10662.0,165.8668,165.9748,165.8276,165.8963,10662.0
2023-05-25 13:20:00,168.98,169.03,168.92,169.0,9754.0,165.9257,165.9748,165.8668,165.9454,9754.0
2023-05-25 13:25:00,169.0,169.17,168.98,169.04,29425.0,165.9454,166.1123,165.9257,165.9847,29425.0
2023-05-25 13:30:00,169.07,169.36,169.07,169.36,11575.0,166.0141,166.2989,166.0141,166.2989,11575.0
2023-05-25 13:35:00,169.34,169.5,169.32,169.49,5157.0,166.2792,166.4364,166.2596,166.4265,5157.0
2023-05-25 13:40:00,169.51,169.52,169.38,169.41,8893.0,166.4462,166.456,166.3185,166.348,8893.0
2023-05-25 13:45:00,169.4,169.67,169.37,169.6,5481.0,166.3382,166.6033,166.3087,166.5345,5481.0
2023-05-25 13:50:00,169.61,169.67,169.56,169.67,10430.0,166.5444,166.6033,166.4953,166.6033,10430.0
2023-05-25 13:55:00,169.67,169.98,169.66,169.97,5576.0,166.6033,166.9077,166.5935,166.8979,5576.0
2023-05-25 14:00:00,170.05,170.31,170.03,170.06,11838.0,166.9764,167.2317,166.9568,166.9862,11838.0
2023-05-25 14:05:00,170.06,170.08,169.91,170.02,11227.0,166.9862,167.0059,166.8389,166.947,11227.0
2023-05-25 14:10:00,170.04,170.09,169.97,170.05,7925.0,166.9666,167.0157,166.8979,166.9764,7925.0
2023-05-25 14:15:00,170.05,170.21,170.03,170.09,9474.0,166.9764,167.1335,166.9568,167.0157,9474.0
2023-05-25 14:20:00,170.09,170.13,170.04,170.07,8347.0,167.0157,167.055,166.9666,166.996,8347.0
2023-05-25 14:25:00,170.08,170.23,170.07,170.17,8889.0,167.0059,167.1532,166.996,167.0942,8889.0
2023-05-25 14:30:00,170.21,170.25,170.13,170.16,11451.0,167.1335,167.1728,167.055,167.0844,11451.0
2023-05-25 14:35:00,170.19,170.19,170.07,170.13,9056.0,167.1139,167.1139,166.996,167.055,9056.0
2023-05-25 14:40:00,170.13,170.33,170.11,170.28,10604.0,167.055,167.2513,167.0353,167.2023,10604.0
2023-05-25 14:45:00,170.31,170.36,170.21,170.28,10818.0,167.2317,167.2808,167.1335,167.2023,10818.0
2023-05-25 14:50:00,170.28,170.33,170.24,170.31,7500.0,167.2023,167.2513,167.163,167.2317,7500.0
2023-05-25 14:55:00,170.31,170.32,170.23,170.31,11233.0,167.2317,167.2415,167.1532,167.2317,11233.0
2023-05-25 15:00:00,170.33,170.43,170.33,170.38,8876.0,167.2513,167.3495,167.2513,167.3004,8876.0
2023-05-25 15:05:00,170.37,170.54,170.36,170.52,8158.0,167.2906,167.4576,167.2808,167.4379,8158.0
2023-05-25 15:10:00,170.52,170.67,170.52,170.65,12467.0,167.4379,167.5852,167.4379,167.5656,12467.0
2023-05-25 15:15:00,170.62,170.65,170.31,170.34,9686.0,167.5361,167.5656,167.2317,167.2612,9686.0
2023-05-25 15:20:00,170.34,170.42,170.19,170.19,13629.0,167.2612,167.3397,167.1139,167.1139,13629.0
2023-05-25 15:25:00,170.19,170.36,170.09,170.25,9559.0,167.1139,167.2808,167.0157,167.1728,9559.0
2023-05-25 15:30:00,170.2,170.43,170.19,170.43,10015.0,167.1237,167.3495,167.1139,167.3495,10015.0
2023-05-25 15:35:00,170.45,170.59,170.34,170.58,14249.0,167.3692,167.5066,167.2612,167.4968,14249.0
2023-05-25 15:40:00,170.58,170.88,170.58,170.88,14527.0,167.4968,167.7914,167.4968,167.7914,14527.0
2023-05-25 15:45:00,170.87,170.88,170.68,170.68,28473.0,167.7816,167.7914,167.595,167.595,28473.0
2023-05-25 15:50:00,170.63,170.68,170.26,170.3,34792.0,167.5459,167.595,167.1826,167.2219,34792.0
2023-05-25 15:55:00,170.29,170.32,170.11,170.19,94515.0,167.2121,167.2415,167.0353,167.1139,94515.0
2023-05-26 09:30:00,169.91,170.22,169.49,169.91,14814.0,166.8389,167.1433,166.4265,166.8389,14814.0
2023-05-26 09:35:00,169.93,170.41,169.5,170.41,4122.0,166.8586,167.3299,166.4364,167.3299,4122.0
2023-05-26 09:40:00,170.25,171.16,170.25,171.16,4503.0,167.1728,168.0663,167.1728,168.0663,4503.0
2023-05-26 09:45:00,171.1,171.25,170.74,171.01,2410.0,168.0074,168.1547,167.6539,167.9191,2410.0
2023-05-26 09:50:00,170.91,170.94,170.61,170.85,2428.0,167.8209,167.8503,167.5263,167.7619,2428.0
2023-05-26 09:55:00,170.81,171.07,170.59,170.59,2696.0,167.7227,167.978,167.5066,167.5066,2696.0
2023-05-26 10:00:00,170.59,170.69,170.45,170.63,2891.0,167.5066,167.6048,167.3692,167.5459,2891.0
2023-05-26 10:05:00,170.58,171.01,170.55,170.97,3020.0,167.4968,167.9191,167.4674,167.8798,3020.0
2023-05-26 10:10:00,170.97,171.03,170.69,170.92,5066.0,167.8798,167.9387,167.6048,167.8307,5066.0
2023-05-26 10:15:00,170.91,170.91,170.67,170.73,1216.0,167.8209,167.8209,167.5852,167.6441,1216.0
2023-05-26 10:20:00,170.71,170.8,170.57,170.63,5954.0,167.6245,167.7129,167.487,167.5459,5954.0
2023-05-26 10:25:00,170.7,170.77,170.63,170.72,1700.0,167.6147,167.6834,167.5459,167.6343,1700.0
2023-05-26 10:30:00,170.77,170.77,170.49,170.53,2745.0,167.6834,167.6834,167.4085,167.4477,2745.0
2023-05-26 10:35:00,170.44,170.44,170.07,170.07,3606.0,167.3594,167.3594,166.996,166.996,3606.0
2023-05-26 10:40:00,170.08,170.34,169.95,169.95,7228.0,167.0059,167.2612,166.8782,166.8782,7228.0
2023-05-26 10:45:00,169.86,169.86,169.61,169.69,21105.0,166.7898,166.7898,166.5444,166.6229,21105.0
2023-05-26 10:50:00,169.83,169.93,169.74,169.93,2496.0,166.7604,166.8586,166.672,166.8586,2496.0
2023-05-26 10:55:00,169.95,170.06,169.83,169.95,2235.0,166.8782,166.9862,166.7604,166.8782,2235.0
2023-05-26 11:00:00,169.93,169.93,169.67,169.77,8133.0,166.8586,166.8586,166.6033,166.7015,8133.0
2023-05-26 11:05:00,169.77,169.89,169.75,169.8,7446.0,166.7015,166.8193,166.6818,166.7309,7446.0
2023-05-26 11:10:00,169.79,169.9,169.71,169.89,16802.0,166.7211,166.8291,166.6426,166.8193,16802.0
2023-05-26 11:15:00,169.88,169.96,169.88,169.89,2379.0,166.8095,166.888,166.8095,166.8193,2379.0
2023-05-26 11:20:00,169.94,170.0,169.74,169.79,5626.0,166.8684,166.9273,166.672,166.7211,5626.0
2023-05-26 11:25:00,169.82,169.94,169.76,169.83,3289.0,166.7506,166.8684,166.6917,166.7604,3289.0
2023-05-26 11:30:00,169.87,169.88,169.75,169.81,2539.0,166.7997,166.8095,166.6818,166.7407,2539.0
2023-05-26 11:35:00,169.75,169.83,169.72,169.81,4949.0,166.6818,166.7604,166.6524,166.7407,4949.0
2023-05-26 11:40:00,169.82,169.82,169.75,169.79,2443.0,166.7506,166.7506,166.6818,166.7211,2443.0
2023-05-26 11:45:00,169.78,169.87,169.71,169.85,16810.0,166.7113,166.7997,166.6426,166.78,16810.0
2023-05-26 11:50:00,169.84,169.93,169.82,169.9,9078.0,166.7702,166.8586,166.7506,166.8291,9078.0
2023-05-26 11:55:00,169.84,169.85,169.73,169.81,6656.0,166.7702,166.78,166.6622,166.7407,6656.0
2023-05-26 12:00:00,169.85,169.89,169.74,169.8,3341.0,166.78,166.8193,166.672,166.7309,3341.0
2023-05-26 12:05:00,169.77,169.86,169.75,169.85,4020.0,166.7015,166.7898,166.6818,166.78,4020.0
2023-05-26 12:10:00,169.81,169.85,169.69,169.71,11203.0,166.7407,166.78,166.6229,166.6426,11203.0
2023-05-26 12:15:00,169.71,169.75,169.29,169.43,14353.0,166.6426,166.6818,166.2301,166.3676,14353.0
2023-05-26 12:20:00,169.43,169.48,169.37,169.39,1586.0,166.3676,166.4167,166.3087,166.3283,1586.0
2023-05-26 12:25:00,169.42,169.42,168.97,168.97,12502.0,166.3578,166.3578,165.9159,165.9159,12502.0
2023-05-26 12:30:00,168.97,169.16,168.96,169.13,6527.0,165.9159,166.1025,165.9061,166.073,6527.0
2023-05-26 12:35:00,169.13,169.16,169.02,169.02,2741.0,166.073,166.1025,165.965,165.965,2741.0
2023-05-26 12:40:00,169.02,169.08,168.95,168.99,1768.0,165.965,166.0239,165.8963,165.9356,1768.0
2023-05-26 12:45:00,168.97,169.03,168.76,168.77,1672.0,165.9159,165.9748,165.7097,165.7195,1672.0
2023-05-26 12:50:00,168.75,168.96,168.75,168.96,1927.0,165.6999,165.9061,165.6999,165.9061,1927.0
2023-05-26 12:55:00,168.87,168.87,168.74,168.75,400.0,165.8177,165.8177,165.6901,165.6999,400.0
2023-05-26 13:00:00,168.78,168.85,168.74,168.74,1570.0,165.7294,165.7981,165.6901,165.6901,1570.0
2023-05-26 13:05:00,168.63,168.66,168.57,168.59,1148.0,165.5821,165.6115,165.5232,165.5428,1148.0
2023-05-26 13:10:00,168.57,168.57,168.45,168.46,3953.0,165.5232,165.5232,165.4053,165.4151,3953.0
2023-05-26 13:15:00,168.42,168.43,168.26,168.43,2489.0,165.3759,165.3857,165.2188,165.3857,2489.0
2023-05-26 13:20:00,168.4,168.49,168.38,168.4,1010.0,165.3562,165.4446,165.3366,165.3562,1010.0
2023-05-26 13:25:00,168.36,168.44,168.35,168.38,900.0,165.317,165.3955,165.3071,165.3366,900.0
2023-05-26 13:30:00,168.36,168.59,168.36,168.56,2172.0,165.317,165.5428,165.317,165.5133,2172.0
2023-05-26 13:35:00,168.58,168.58,168.42,168.52,1778.0,165.533,165.533,165.3759,165.4741,1778.0
2023-05-26 13:40:00,168.5,168.55,168.46,168.46,1603.0,165.4544,165.5035,165.4151,165.4151,1603.0
2023-05-26 13:45:00,168.5,168.52,168.39,168.41,2934.0,165.4544,165.4741,165.3464,165.3661,2934.0
2023-05-26 13:50:00,168.43,168.43,168.36,168.41,2072.0,165.3857,165.3857,165.317,165.3661,2072.0
2023-05-26 13:55:00,168.42,168.48,168.41,168.47,1200.0,165.3759,165.4348,165.3661,165.425,1200.0
2023-05-26 14:00:00,168.49,168.59,168.36,168.39,2361.0,165.4446,165.5428,165.317,165.3464,2361.0
2023-05-26 14:05:00,168.27,168.3,168.23,168.26,1358.0,165.2286,165.258,165.1893,165.2188,1358.0
2023-05-26 14:10:00,168.25,168.31,168.22,168.26,2650.0,165.2089,165.2679,165.1795,165.2188,2650.0
2023-05-26 14:15:00,168.28,168.33,168.19,168.33,1551.0,165.2384,165.2875,165.15,165.2875,1551.0
2023-05-26 14:20:00,168.28,168.39,168.28,168.38,4415.0,165.2384,165.3464,165.2384,165.3366,4415.0
2023-05-26 14:25:00,168.41,168.61,168.41,168.6,3521.0,165.3661,165.5624,165.3661,165.5526,3521.0
2023-05-26 14:30:00,168.59,168.86,168.59,168.86,1779.0,165.5428,165.8079,165.5428,165.8079,1779.0
2023-05-26 14:35:00,168.86,168.99,168.85,168.92,3006.0,165.8079,165.9356,165.7981,165.8668,3006.0
2023-05-26 14:40:00,168.87,168.94,168.83,168.83,2106.0,165.8177,165.8865,165.7785,165.7785,2106.0
2023-05-26 14:45:00,168.84,168.92,168.83,168.9,3401.0,165.7883,165.8668,165.7785,165.8472,3401.0
2023-05-26 14:50:00,168.84,168.84,168.64,168.68,3631.0,165.7883,165.7883,165.5919,165.6312,3631.0
2023-05-26 14:55:00,168.65,168.75,168.63,168.7,3132.0,165.6017,165.6999,165.5821,165.6508,3132.0
2023-05-26 15:00:00,168.75,168.85,168.73,168.85,4546.0,165.6999,165.7981,165.6803,165.7981,4546.0
2023-05-26 15:05:00,168.84,168.9,168.64,168.64,2869.0,165.7883,165.8472,165.5919,165.5919,2869.0
2023-05-26 15:10:00,168.65,168.85,168.55,168.83,22435.0,165.6017,165.7981,165.5035,165.7785,22435.0
2023-05-26 15:15:00,168.85,168.87,168.79,168.79,3047.0,165.7981,165.8177,165.7392,165.7392,3047.0
2023-05-26 15:20:00,168.8,168.83,168.55,168.55,3378.0,165.749,165.7785,165.5035,165.5035,3378.0
2023-05-26 15:25:00,168.53,168.69,168.52,168.67,4629.0,165.4839,165.641,165.4741,165.6214,4629.0
2023-05-26 15:30:00,168.7,168.83,168.7,168.82,7332.0,165.6508,165.7785,165.6508,165.7686,7332.0
2023-05-26 15:35:00,168.84,168.88,168.76,168.87,8261.0,165.7883,165.8276,165.7097,165.8177,8261.0
2023-05-26 15:40:00,168.85,169.04,168.85,168.89,14180.0,165.7981,165.9847,165.7981,165.8374,14180.0
2023-05-26 15:45:00,168.9,168.91,168.81,168.84,6066.0,165.8472,165.857,165.7588,165.7883,6066.0
2023-05-26 15:50:00,168.8,168.82,168.46,168.64,16037.0,165.749,165.7686,165.4151,165.5919,16037.0
2023-05-26 15:55:00,168.66,168.69,168.39,168.42,73732.0,165.6115,165.641,165.3464,165.3759,73732.0
2023-05-30 09:30:00,167.43,168.15,164.74,165.73,56168.0,164.4038,165.1108,161.7624,162.7345,56168.0
2023-05-30 09:35:00,166.19,166.4,165.73,165.88,16581.0,163.1862,163.3924,162.7345,162.8818,16581.0
2023-05-30 09:40:00,166.08,166.8,166.0,166.78,13481.0,163.0782,163.7852,162.9996,163.7655,13481.0
2023-05-30 09:45:00,166.89,167.68,166.72,167.25,11509.0,163.8735,164.6492,163.7066,164.227,11509.0
2023-05-30 09:50:00,167.25,168.21,167.24,167.93,10256.0,164.227,165.1697,164.2172,164.8947,10256.0
2023-05-30 09:55:00,167.95,168.39,167.93,168.08,10102.0,164.9144,165.3464,164.8947,165.042,10102.0
2023-05-30 10:00:00,168.03,168.46,167.75,167.75,7143.0,164.9929,165.4151,164.718,164.718,7143.0
2023-05-30 10:05:00,167.78,167.78,167.22,167.51,8028.0,164.7474,164.7474,164.1976,164.4823,8028.0
2023-05-30 10:10:00,167.5,167.79,167.4,167.73,5942.0,164.4725,164.7573,164.3743,164.6983,5942.0
2023-05-30 10:15:00,167.8,168.04,167.71,168.04,10921.0,164.7671,165.0027,164.6787,165.0027,10921.0
2023-05-30 10:20:00,168.05,168.12,167.87,168.02,8096.0,165.0126,165.0813,164.8358,164.9831,8096.0
2023-05-30 10:25:00,167.95,168.07,167.66,168.07,10802.0,164.9144,165.0322,164.6296,165.0322,10802.0
2023-05-30 10:30:00,168.12,168.39,167.85,167.85,9258.0,165.0813,165.3464,164.8162,164.8162,9258.0
2023-05-30 10:35:00,167.85,167.87,167.57,167.59,11722.0,164.8162,164.8358,164.5412,164.5609,11722.0
2023-05-30 10:40:00,167.67,167.94,167.54,167.93,7515.0,164.6394,164.9045,164.5118,164.8947,7515.0
2023-05-30 10:45:00,167.94,167.94,167.73,167.87,8987.0,164.9045,164.9045,164.6983,164.8358,8987.0
2023-05-30 10:50:00,167.8,167.82,167.61,167.74,6024.0,164.7671,164.7867,164.5805,164.7082,6024.0
2023-05-30 10:55:00,167.65,167.8,167.62,167.78,5885.0,164.6198,164.7671,164.5903,164.7474,5885.0
2023-05-30 11:00:00,167.78,168.0,167.74,167.9,4010.0,164.7474,164.9635,164.7082,164.8653,4010.0
2023-05-30 11:05:00,167.9,167.9,167.77,167.89,7354.0,164.8653,164.8653,164.7376,164.8555,7354.0
2023-05-30 11:10:00,167.88,167.91,167.76,167.76,8781.0,164.8456,164.8751,164.7278,164.7278,8781.0
2023-05-30 11:15:00,167.73,167.88,167.6,167.88,8897.0,164.6983,164.8456,164.5707,164.8456,8897.0
2023-05-30 11:20:00,167.86,167.88,167.59,167.69,7938.0,164.826,164.8456,164.5609,164.6591,7938.0
2023-05-30 11:25:00,167.69,167.88,167.68,167.88,9728.0,164.6591,164.8456,164.6492,164.8456,9728.0
2023-05-30 11:30:00,167.84,167.84,167.63,167.65,4064.0,164.8064,164.8064,164.6001,164.6198,4064.0
2023-05-30 11:35:00,167.66,167.69,167.63,167.65,4027.0,164.6296,164.6591,164.6001,164.6198,4027.0
2023-05-30 11:40:00,167.65,167.65,167.42,167.52,9891.0,164.6198,164.6198,164.3939,164.4921,9891.0
2023-05-30 11:45:00,167.5,167.6,167.49,167.6,3178.0,164.4725,164.5707,164.4627,164.5707,3178.0
2023-05-30 11:50:00,167.62,167.62,167.29,167.33,7972.0,164.5903,164.5903,164.2663,164.3056,7972.0
2023-05-30 11:55:00,167.31,167.4,167.25,167.39,6485.0,164.2859,164.3743,164.227,164.3645,6485.0
2023-05-30 12:00:00,167.41,167.54,167.4,167.5,7233.0,164.3841,164.5118,164.3743,164.4725,7233.0
2023-05-30 12:05:00,167.5,167.59,167.5,167.59,4745.0,164.4725,164.5609,164.4725,164.5609,4745.0
2023-05-30 12:10:00,167.59,167.68,167.47,167.5,6068.0,164.5609,164.6492,164.443,164.4725,6068.0
2023-05-30 12:15:00,167.49,167.51,167.41,167.47,3461.0,164.4627,164.4823,164.3841,164.443,3461.0
2023-05-30 12:20:00,167.51,167.56,167.39,167.55,4728.0,164.4823,164.5314,164.3645,164.5216,4728.0
2023-05-30 12:25:00,167.56,167.57,167.44,167.54,8098.0,164.5314,164.5412,164.4136,164.5118,8098.0
2023-05-30 12:30:00,167.51,167.68,167.47,167.68,4417.0,164.4823,164.6492,164.443,164.6492,4417.0
2023-05-30 12:35:00,167.7,167.79,167.66,167.75,9897.0,164.6689,164.7573,164.6296,164.718,9897.0
2023-05-30 12:40:00,167.79,167.79,167.67,167.69,5667.0,164.7573,164.7573,164.6394,164.6591,5667.0
2023-05-30 12:45:00,167.68,167.77,167.61,167.77,12968.0,164.6492,164.7376,164.5805,164.7376,12968.0
2023-05-30 12:50:00,167.77,167.96,167.76,167.94,3187.0,164.7376,164.9242,164.7278,164.9045,3187.0
2023-05-30 12:55:00,167.95,167.95,167.74,167.87,9540.0,164.9144,164.9144,164.7082,164.8358,9540.0
2023-05-30 13:00:00,167.85,167.88,167.72,167.74,3951.0,164.8162,164.8456,164.6885,164.7082,3951.0
2023-05-30 13:05:00,167.69,167.86,167.69,167.81,15626.0,164.6591,164.826,164.6591,164.7769,15626.0
2023-05-30 13:10:00,167.82,167.93,167.74,167.81,8370.0,164.7867,164.8947,164.7082,164.7769,8370.0
2023-05-30 13:15:00,167.84,167.86,167.73,167.8,8475.0,164.8064,164.826,164.6983,164.7671,8475.0
2023-05-30 13:20:00,167.79,167.95,167.78,167.95,10167.0,164.7573,164.9144,164.7474,164.9144,10167.0
2023-05-30 13:25:00,167.94,167.94,167.65,167.71,7536.0,164.9045,164.9045,164.6198,164.6787,7536.0
2023-05-30 13:30:00,167.71,167.75,167.62,167.75,3871.0,164.6787,164.718,164.5903,164.718,3871.0
2023-05-30 13:35:00,167.71,167.74,167.56,167.56,2428.0,164.6787,164.7082,164.5314,164.5314,2428.0
2023-05-30 13:40:00,167.53,167.61,167.48,167.5,4028.0,164.502,164.5805,164.4529,164.4725,4028.0
2023-05-30 13:45:00,167.49,167.6,167.49,167.6,3091.0,164.4627,164.5707,164.4627,164.5707,3091.0
2023-05-30 13:50:00,167.56,167.57,167.49,167.49,3496.0,164.5314,164.5412,164.4627,164.4627,3496.0
2023-05-30 13:55:00,167.5,167.5,167.22,167.23,6781.0,164.4725,164.4725,164.1976,164.2074,6781.0
2023-05-30 14:00:00,167.26,167.28,167.23,167.23,4161.0,164.2368,164.2565,164.2074,164.2074,4161.0
2023-05-30 14:05:00,167.24,167.28,167.1,167.1,4028.0,164.2172,164.2565,164.0797,164.0797,4028.0
2023-05-30 14:10:00,167.03,167.05,166.9,166.92,5905.0,164.011,164.0306,163.8833,163.903,5905.0
2023-05-30 14:15:00,166.92,166.99,166.86,166.97,8499.0,163.903,163.9717,163.8441,163.9521,8499.0
2023-05-30 14:20:00,166.99,167.03,166.92,166.92,6563.0,163.9717,164.011,163.903,163.903,6563.0
2023-05-30 14:25:00,166.9,167.1,166.89,167.05,3790.0,163.8833,164.0797,163.8735,164.0306,3790.0
2023-05-30 14:30:00,167.07,167.14,167.06,167.13,2696.0,164.0503,164.119,164.0405,164.1092,2696.0
2023-05-30 14:35:00,167.1,167.15,167.0,167.04,7540.0,164.0797,164.1288,163.9815,164.0208,7540.0
2023-05-30 14:40:00,167.03,167.06,166.91,166.92,4122.0,164.011,164.0405,163.8932,163.903,4122.0
2023-05-30 14:45:00,166.9,166.91,166.68,166.68,6225.0,163.8833,163.8932,163.6673,163.6673,6225.0
2023-05-30 14:50:00,166.68,166.68,166.58,166.65,7688.0,163.6673,163.6673,163.5691,163.6379,7688.0
2023-05-30 14:55:00,166.66,166.72,166.52,166.52,5725.0,163.6477,163.7066,163.5102,163.5102,5725.0
2023-05-30 15:00:00,166.51,166.51,166.41,166.46,11174.0,163.5004,163.5004,163.4022,163.4513,11174.0
2023-05-30 15:05:00,166.46,166.53,166.37,166.52,6057.0,163.4513,163.52,163.3629,163.5102,6057.0
2023-05-30 15:10:00,166.5,166.59,166.38,166.38,6431.0,163.4906,163.5789,163.3727,163.3727,6431.0
2023-05-30 15:15:00,166.41,166.46,166.38,166.45,6163.0,163.4022,163.4513,163.3727,163.4415,6163.0
2023-05-30 15:20:00,166.44,166.44,166.3,166.31,9448.0,163.4317,163.4317,163.2942,163.304,9448.0
2023-05-30 15:25:00,166.33,166.45,166.33,166.43,9683.0,163.3236,163.4415,163.3236,163.4218,9683.0
2023-05-30 15:30:00,166.43,166.52,166.34,166.41,12324.0,163.4218,163.5102,163.3335,163.4022,12324.0
2023-05-30 15:35:00,166.4,166.54,166.35,166.41,15863.0,163.3924,163.5299,163.3433,163.4022,15863.0
2023-05-30 15:40:00,166.39,166.39,166.26,166.28,16234.0,163.3826,163.3826,163.2549,163.2746,16234.0
2023-05-30 15:45:00,166.28,166.38,166.27,166.38,21602.0,163.2746,163.3727,163.2647,163.3727,21602.0
2023-05-30 15:50:00,166.36,166.38,166.0,166.0,29956.0,163.3531,163.3727,162.9996,162.9996,29956.0
2023-05-30 15:55:00,166.0,166.07,165.75,166.0,90038.0,162.9996,163.0683,162.7541,162.9996,90038.0
2023-05-31 09:30:00,163.96,165.06,163.37,164.12,35014.0,160.9965,162.0766,160.4171,161.1536,35014.0
2023-05-31 09:35:00,164.1,164.25,163.91,164.06,10668.0,161.134,161.2812,160.9474,161.0947,10668.0
2023-05-31 09:40:00,164.08,164.99,164.03,164.92,10981.0,161.1143,162.0079,161.0652,161.9391,10981.0
2023-05-31 09:45:00,164.92,165.26,164.67,165.24,14149.0,161.9391,162.273,161.6937,162.2533,14149.0
2023-05-31 09:50:00,165.25,165.99,165.25,165.74,31455.0,162.2632,162.9898,162.2632,162.7443,31455.0
2023-05-31 09:55:00,165.72,165.72,165.1,165.11,16523.0,162.7247,162.7247,162.1159,162.1257,16523.0
2023-05-31 10:00:00,165.2,165.57,165.1,165.57,17829.0,162.2141,162.5774,162.1159,162.5774,17829.0
2023-05-31 10:05:00,165.67,165.91,165.5,165.8,19569.0,162.6756,162.9112,162.5086,162.8032,19569.0
2023-05-31 10:10:00,165.9,166.47,165.9,166.42,9029.0,162.9014,163.4611,162.9014,163.412,9029.0
2023-05-31 10:15:00,166.42,166.87,166.3,166.81,5882.0,163.412,163.8539,163.2942,163.795,5882.0
2023-05-31 10:20:00,166.79,166.82,166.45,166.45,10180.0,163.7753,163.8048,163.4415,163.4415,10180.0
2023-05-31 10:25:00,166.47,166.75,166.47,166.54,5781.0,163.4611,163.7361,163.4611,163.5299,5781.0
2023-05-31 10:30:00,166.48,166.48,166.27,166.33,7154.0,163.4709,163.4709,163.2647,163.3236,7154.0
2023-05-31 10:35:00,166.28,166.5,166.24,166.4,10183.0,163.2746,163.4906,163.2353,163.3924,10183.0
2023-05-31 10:40:00,166.42,166.84,166.42,166.84,8175.0,163.412,163.8244,163.412,163.8244,8175.0
2023-05-31 10:45:00,166.84,166.99,166.63,166.69,10178.0,163.8244,163.9717,163.6182,163.6771,10178.0
2023-05-31 10:50:00,166.63,167.14,166.56,167.09,14730.0,163.6182,164.119,163.5495,164.0699,14730.0
2023-05-31 10:55:00,167.04,167.29,167.01,167.29,14138.0,164.0208,164.2663,163.9914,164.2663,14138.0
2023-05-31 11:00:00,167.26,167.4,167.21,167.38,9080.0,164.2368,164.3743,164.1877,164.3547,9080.0
2023-05-31 11:05:00,167.38,168.22,167.37,168.22,25040.0,164.3547,165.1795,164.3448,165.1795,25040.0
2023-05-31 11:10:00,168.16,168.36,167.89,168.3,22155.0,165.1206,165.317,164.8555,165.258,22155.0
2023-05-31 11:15:00,168.34,168.43,168.15,168.2,16595.0,165.2973,165.3857,165.1108,165.1598,16595.0
2023-05-31 11:20:00,168.18,168.3,168.02,168.17,21276.0,165.1402,165.258,164.9831,165.1304,21276.0
2023-05-31 11:25:00,168.19,168.22,168.07,168.08,14750.0,165.15,165.1795,165.0322,165.042,14750.0
2023-05-31 11:30:00,168.06,168.16,167.93,168.11,10063.0,165.0224,165.1206,164.8947,165.0715,10063.0
2023-05-31 11:35:00,168.09,168.31,168.09,168.23,7670.0,165.0518,165.2679,165.0518,165.1893,7670.0
2023-05-31 11:40:00,168.22,168.28,168.16,168.21,12779.0,165.1795,165.2384,165.1206,165.1697,12779.0
2023-05-31 11:45:00,168.17,168.17,167.92,167.96,11250.0,165.1304,165.1304,164.8849,164.9242,11250.0
2023-05-31 11:50:00,167.9,168.0,167.68,168.0,8415.0,164.8653,164.9635,164.6492,164.9635,8415.0
2023-05-31 11:55:00,168.0,168.3,168.0,168.3,10281.0,164.9635,165.258,164.9635,165.258,10281.0
2023-05-31 12:00:00,168.33,168.35,168.24,168.34,12094.0,165.2875,165.3071,165.1991,165.2973,12094.0
2023-05-31 12:05:00,168.34,168.54,168.33,168.47,7313.0,165.2973,165.4937,165.2875,165.425,7313.0
2023-05-31 12:10:00,168.47,168.77,168.47,168.69,15598.0,165.425,165.7195,165.425,165.641,15598.0
2023-05-31 12:15:00,168.7,168.81,168.6,168.78,15672.0,165.6508,165.7588,165.5526,165.7294,15672.0
2023-05-31 12:20:00,168.78,168.87,168.61,168.85,13310.0,165.7294,165.8177,165.5624,165.7981,13310.0
2023-05-31 12:25:00,168.82,169.09,168.79,169.04,6823.0,165.7686,166.0338,165.7392,165.9847,6823.0
2023-05-31 12:30:00,169.03,169.03,168.59,168.62,7759.0,165.9748,165.9748,165.5428,165.5723,7759.0
2023-05-31 12:35:00,168.6,168.6,168.02,168.13,7709.0,165.5526,165.5526,164.9831,165.0911,7709.0
2023-05-31 12:40:00,168.14,168.29,168.05,168.29,6329.0,165.1009,165.2482,165.0126,165.2482,6329.0
2023-05-31 12:45:00,168.28,168.36,168.12,168.35,4909.0,165.2384,165.317,165.0813,165.3071,4909.0
2023-05-31 12:50:00,168.32,168.44,168.3,168.42,7226.0,165.2777,165.3955,165.258,165.3759,7226.0
2023-05-31 12:55:00,168.43,168.59,168.4,168.48,5254.0,165.3857,165.5428,165.3562,165.4348,5254.0
2023-05-31 13:00:00,168.48,168.5,168.3,168.3,5979.0,165.4348,165.4544,165.258,165.258,5979.0
2023-05-31 13:05:00,168.28,168.33,168.19,168.19,4882.0,165.2384,165.2875,165.15,165.15,4882.0
2023-05-31 13:10:00,168.19,168.2,167.98,168.0,6462.0,165.15,165.1598,164.9438,164.9635,6462.0
2023-05-31 13:15:00,167.99,168.4,167.99,168.4,10166.0,164.9536,165.3562,164.9536,165.3562,10166.0
2023-05-31 13:20:00,168.52,168.58,168.45,168.52,7906.0,165.4741,165.533,165.4053,165.4741,7906.0
2023-05-31 13:25:00,168.55,168.79,168.55,168.79,6666.0,165.5035,165.7392,165.5035,165.7392,6666.0
2023-05-31 13:30:00,168.8,168.91,168.78,168.87,5638.0,165.749,165.857,165.7294,165.8177,5638.0
2023-05-31 13:35:00,168.9,169.0,168.65,168.82,13327.0,165.8472,165.9454,165.6017,165.7686,13327.0
2023-05-31 13:40:00,168.83,169.16,168.82,169.16,9727.0,165.7785,166.1025,165.7686,166.1025,9727.0
2023-05-31 13:45:00,169.16,169.22,168.93,169.22,16029.0,166.1025,166.1614,165.8767,166.1614,16029.0
2023-05-31 13:50:00,169.23,169.35,169.22,169.23,10048.0,166.1712,166.2891,166.1614,166.1712,10048.0
2023-05-31 13:55:00,169.28,169.35,169.21,169.24,4772.0,166.2203,166.2891,166.1516,166.181,4772.0
2023-05-31 14:00:00,169.21,169.21,169.12,169.19,11294.0,166.1516,166.1516,166.0632,166.132,11294.0
2023-05-31 14:05:00,169.21,169.59,169.13,169.46,25275.0,166.1516,166.5247,166.073,166.3971,25275.0
2023-05-31 14:10:00,169.47,169.83,169.44,169.8,20716.0,166.4069,166.7604,166.3774,166.7309,20716.0
2023-05-31 14:15:00,169.77,169.86,169.51,169.65,24997.0,166.7015,166.7898,166.4462,166.5836,24997.0
2023-05-31 14:20:00,169.65,169.79,169.53,169.64,9924.0,166.5836,166.7211,166.4658,166.5738,9924.0
2023-05-31 14:25:00,169.64,169.86,169.63,169.65,19918.0,166.5738,166.7898,166.564,166.5836,19918.0
2023-05-31 14:30:00,169.65,169.66,169.5,169.6,10823.0,166.5836,166.5935,166.4364,166.5345,10823.0
2023-05-31 14:35:00,169.6,169.64,169.53,169.6,8985.0,166.5345,166.5738,166.4658,166.5345,8985.0
2023-05-31 14:40:00,169.56,169.56,169.47,169.52,14810.0,166.4953,166.4953,166.4069,166.456,14810.0
2023-05-31 14:45:00,169.52,169.6,169.49,169.6,15903.0,166.456,166.5345,166.4265,166.5345,15903.0
2023-05-31 14:50:00,169.62,169.66,169.33,169.38,24547.0,166.5542,166.5935,166.2694,166.3185,24547.0
2023-05-31 14:55:00,169.36,169.45,169.21,169.45,9154.0,166.2989,166.3873,166.1516,166.3873,9154.0
2023-05-31 15:00:00,169.52,169.66,169.51,169.64,6128.0,166.456,166.5935,166.4462,166.5738,6128.0
2023-05-31 15:05:00,169.66,169.83,169.65,169.83,11671.0,166.5935,166.7604,166.5836,166.7604,11671.0
2023-05-31 15:10:00,169.83,170.04,169.79,170.0,16779.0,166.7604,166.9666,166.7211,166.9273,16779.0
2023-05-31 15:15:00,170.0,170.03,169.88,169.88,16766.0,166.9273,166.9568,166.8095,166.8095,16766.0
2023-05-31 15:20:00,169.85,170.06,169.58,170.06,22162.0,166.78,166.9862,166.5149,166.9862,22162.0
2023-05-31 15:25:00,170.07,170.12,169.96,169.98,11365.0,166.996,167.0451,166.888,166.9077,11365.0
2023-05-31 15:30:00,169.99,170.19,169.89,170.11,15783.0,166.9175,167.1139,166.8193,167.0353,15783.0
2023-05-31 15:35:00,170.14,170.28,170.13,170.25,26006.0,167.0648,167.2023,167.055,167.1728,26006.0
2023-05-31 15:40:00,170.23,170.48,170.1,170.48,26879.0,167.1532,167.3986,167.0255,167.3986,26879.0
2023-05-31 15:45:00,170.5,170.5,170.3,170.5,40568.0,167.4183,167.4183,167.2219,167.4183,40568.0
2023-05-31 15:50:00,170.5,170.81,170.34,170.53,84508.0,167.4183,167.7227,167.2612,167.4477,84508.0
2023-05-31 15:55:00,170.53,170.61,170.01,170.15,163682.0,167.4477,167.5263,166.9371,167.0746,163682.0
2023-06-01 09:30:00,170.57,171.87,170.57,171.87,24909.0,167.487,168.7635,167.487,168.7635,24909.0
2023-06-01 09:35:00,171.67,172.43,171.63,172.23,15019.0,168.5671,169.3134,168.5279,169.117,15019.0
2023-06-01 09:40:00,172.13,172.13,171.39,171.68,11513.0,169.0188,169.0188,168.2922,168.5769,11513.0
2023-06-01 09:45:00,171.68,171.95,171.23,171.24,24568.0,168.5769,168.8421,168.1351,168.1449,24568.0
2023-06-01 09:50:00,171.32,171.32,170.25,170.53,8396.0,168.2235,168.2235,167.1728,167.4477,8396.0
2023-06-01 09:55:00,170.56,170.66,170.32,170.32,5951.0,167.4772,167.5754,167.2415,167.2415,5951.0
2023-06-01 10:00:00,170.18,170.95,170.18,170.62,17014.0,167.1041,167.8601,167.1041,167.5361,17014.0
2023-06-01 10:05:00,170.61,170.71,170.37,170.68,8663.0,167.5263,167.6245,167.2906,167.595,8663.0
2023-06-01 10:10:00,170.73,170.85,170.67,170.83,4741.0,167.6441,167.7619,167.5852,167.7423,4741.0
2023-06-01 10:15:00,170.83,171.25,170.73,170.9,14347.0,167.7423,168.1547,167.6441,167.811,14347.0
2023-06-01 10:20:00,170.9,171.19,170.9,170.96,4183.0,167.811,168.0958,167.811,167.87,4183.0
2023-06-01 10:25:00,170.78,171.07,170.68,171.06,8741.0,167.6932,167.978,167.595,167.9682,8741.0
2023-06-01 10:30:00,171.08,171.21,171.02,171.18,5406.0,167.9878,168.1154,167.9289,168.086,5406.0
2023-06-01 10:35:00,171.21,171.51,171.2,171.35,15385.0,168.1154,168.41,168.1056,168.2529,15385.0
2023-06-01 10:40:00,171.34,171.67,171.34,171.67,9816.0,168.2431,168.5671,168.2431,168.5671,9816.0
2023-06-01 10:45:00,171.67,171.84,171.66,171.74,21860.0,168.5671,168.7341,168.5573,168.6359,21860.0
2023-06-01 10:50:00,171.76,172.23,171.76,172.22,3822.0,168.6555,169.117,168.6555,169.1072,3822.0
2023-06-01 10:55:00,172.29,172.55,172.25,172.46,11796.0,169.1759,169.4312,169.1366,169.3428,11796.0
2023-06-01 11:00:00,172.43,172.6,172.43,172.5,8374.0,169.3134,169.4803,169.3134,169.3821,8374.0
2023-06-01 11:05:00,172.5,172.55,172.37,172.37,7723.0,169.3821,169.4312,169.2545,169.2545,7723.0
2023-06-01 11:10:00,172.3,172.51,172.25,172.47,3649.0,169.1857,169.3919,169.1366,169.3527,3649.0
2023-06-01 11:15:00,172.44,172.6,172.39,172.55,3512.0,169.3232,169.4803,169.2741,169.4312,3512.0
2023-06-01 11:20:00,172.59,172.75,172.52,172.59,7855.0,169.4705,169.6276,169.4018,169.4705,7855.0
2023-06-01 11:25:00,172.61,172.95,172.58,172.8,8499.0,169.4901,169.824,169.4607,169.6767,8499.0
2023-06-01 11:30:00,172.81,172.89,172.53,172.53,6604.0,169.6865,169.7651,169.4116,169.4116,6604.0
2023-06-01 11:35:00,172.5,172.53,172.28,172.29,3328.0,169.3821,169.4116,169.1661,169.1759,3328.0
2023-06-01 11:40:00,172.34,172.39,172.21,172.28,2547.0,169.225,169.2741,169.0974,169.1661,2547.0
2023-06-01 11:45:00,172.25,172.38,172.11,172.31,9771.0,169.1366,169.2643,168.9992,169.1956,9771.0
2023-06-01 11:50:00,172.34,172.44,172.22,172.35,6669.0,169.225,169.3232,169.1072,169.2348,6669.0
2023-06-01 11:55:00,172.37,172.82,172.37,172.81,13303.0,169.2545,169.6963,169.2545,169.6865,13303.0
2023-06-01 12:00:00,172.78,172.8,172.63,172.63,10616.0,169.6571,169.6767,169.5098,169.5098,10616.0
2023-06-01 12:05:00,172.51,172.7,172.31,172.61,6668.0,169.3919,169.5785,169.1956,169.4901,6668.0
2023-06-01 12:10:00,172.54,172.74,172.54,172.71,10613.0,169.4214,169.6178,169.4214,169.5883,10613.0
2023-06-01 12:15:00,172.71,172.71,172.55,172.57,8866.0,169.5883,169.5883,169.4312,169.4509,8866.0
2023-06-01 12:20:00,172.53,172.58,172.27,172.31,5188.0,169.4116,169.4607,169.1563,169.1956,5188.0
2023-06-01 12:25:00,172.32,172.52,172.31,172.52,4967.0,169.2054,169.4018,169.1956,169.4018,4967.0
2023-06-01 12:30:00,172.56,172.6,172.5,172.59,2994.0,169.441,169.4803,169.3821,169.4705,2994.0
2023-06-01 12:35:00,172.62,172.64,172.43,172.43,2948.0,169.5,169.5196,169.3134,169.3134,2948.0
2023-06-01 12:40:00,172.44,172.74,172.44,172.72,6607.0,169.3232,169.6178,169.3232,169.5982,6607.0
2023-06-01 12:45:00,172.68,172.73,172.6,172.73,4481.0,169.5589,169.608,169.4803,169.608,4481.0
2023-06-01 12:50:00,172.79,172.8,172.61,172.72,5583.0,169.6669,169.6767,169.4901,169.5982,5583.0
2023-06-01 12:55:00,172.71,172.75,172.62,172.7,11964.0,169.5883,169.6276,169.5,169.5785,11964.0
2023-06-01 13:00:00,172.72,172.78,172.68,172.75,8025.0,169.5982,169.6571,169.5589,169.6276,8025.0
2023-06-01 13:05:00,172.77,172.91,172.76,172.78,9443.0,169.6472,169.7847,169.6374,169.6571,9443.0
2023-06-01 13:10:00,172.8,172.96,172.67,172.92,10234.0,169.6767,169.8338,169.5491,169.7945,10234.0
2023-06-01 13:15:00,172.93,173.19,172.93,173.15,11384.0,169.8044,170.0597,169.8044,170.0204,11384.0
2023-06-01 13:20:00,173.17,173.27,173.13,173.23,14775.0,170.04,170.1382,170.0007,170.0989,14775.0
2023-06-01 13:25:00,173.25,173.26,173.16,173.24,6172.0,170.1186,170.1284,170.0302,170.1088,6172.0
2023-06-01 13:30:00,173.26,173.26,172.28,172.28,17818.0,170.1284,170.1284,169.1661,169.1661,17818.0
2023-06-01 13:35:00,172.23,172.28,171.86,172.28,14894.0,169.117,169.1661,168.7537,169.1661,14894.0
2023-06-01 13:40:00,172.31,172.39,172.1,172.1,4687.0,169.1956,169.2741,168.9894,168.9894,4687.0
2023-06-01 13:45:00,172.06,172.35,172.02,172.31,9884.0,168.9501,169.2348,168.9108,169.1956,9884.0
2023-06-01 13:50:00,172.39,172.39,172.21,172.32,4094.0,169.2741,169.2741,169.0974,169.2054,4094.0
2023-06-01 13:55:00,172.27,172.41,172.21,172.22,9813.0,169.1563,169.2938,169.0974,169.1072,9813.0
2023-06-01 14:00:00,172.23,172.23,171.97,171.97,1751.0,169.117,169.117,168.8617,168.8617,1751.0
2023-06-01 14:05:00,171.96,172.12,171.94,172.12,9372.0,168.8519,169.009,168.8322,169.009,9372.0
2023-06-01 14:10:00,172.05,172.2,172.01,172.2,6413.0,168.9403,169.0875,168.901,169.0875,6413.0
2023-06-01 14:15:00,172.22,172.31,172.14,172.14,4746.0,169.1072,169.1956,169.0286,169.0286,4746.0
2023-06-01 14:20:00,172.14,172.14,171.94,172.03,9573.0,169.0286,169.0286,168.8322,168.9206,9573.0
2023-06-01 14:25:00,172.03,172.03,171.82,172.03,5018.0,168.9206,168.9206,168.7144,168.9206,5018.0
2023-06-01 14:30:00,172.01,172.03,171.97,171.97,2201.0,168.901,168.9206,168.8617,168.8617,2201.0
2023-06-01 14:35:00,171.98,172.14,171.98,172.08,6337.0,168.8715,169.0286,168.8715,168.9697,6337.0
2023-06-01 14:40:00,172.08,172.18,172.07,172.16,3131.0,168.9697,169.0679,168.9599,169.0483,3131.0
2023-06-01 14:45:00,172.21,172.33,172.15,172.17,2488.0,169.0974,169.2152,169.0385,169.0581,2488.0
2023-06-01 14:50:00,172.17,172.4,172.16,172.37,3411.0,169.0581,169.2839,169.0483,169.2545,3411.0
2023-06-01 14:55:00,172.35,172.52,172.34,172.48,7571.0,169.2348,169.4018,169.225,169.3625,7571.0
2023-06-01 15:00:00,172.51,172.65,172.43,172.6,5562.0,169.3919,169.5294,169.3134,169.4803,5562.0
2023-06-01 15:05:00,172.6,172.68,172.49,172.68,7251.0,169.4803,169.5589,169.3723,169.5589,7251.0
2023-06-01 15:10:00,172.67,172.76,172.58,172.59,11780.0,169.5491,169.6374,169.4607,169.4705,11780.0
2023-06-01 15:15:00,172.59,172.64,172.58,172.61,10285.0,169.4705,169.5196,169.4607,169.4901,10285.0
2023-06-01 15:20:00,172.59,172.65,172.49,172.51,5377.0,169.4705,169.5294,169.3723,169.3919,5377.0
2023-06-01 15:25:00,172.5,172.55,172.3,172.3,6583.0,169.3821,169.4312,169.1857,169.1857,6583.0
2023-06-01 15:30:00,172.3,172.3,172.08,172.09,5464.0,169.1857,169.1857,168.9697,168.9795,5464.0
2023-06-01 15:35:00,172.07,172.16,171.99,172.13,23795.0,168.9599,169.0483,168.8813,169.0188,23795.0
2023-06-01 15:40:00,172.14,172.16,172.04,172.04,17122.0,169.0286,169.0483,168.9304,168.9304,17122.0
2023-06-01 15:45:00,172.03,172.25,171.83,172.23,22337.0,168.9206,169.1366,168.7242,169.117,22337.0
2023-06-01 15:50:00,172.28,172.28,172.0,172.22,23452.0,169.1661,169.1661,168.8912,169.1072,23452.0
2023-06-01 15:55:00,172.19,172.63,172.19,172.6,63880.0,169.0777,169.5098,169.0777,169.4803,63880.0
2023-06-02 09:30:00,172.96,173.29,172.37,172.81,16061.0,169.8338,170.1578,169.2545,169.6865,16061.0
2023-06-02 09:35:00,172.81,173.22,172.37,172.96,18550.0,169.6865,170.0891,169.2545,169.8338,18550.0
2023-06-02 09:40:00,172.95,173.48,172.95,173.31,7651.0,169.824,170.3444,169.824,170.1775,7651.0
2023-06-02 09:45:00,173.25,173.94,173.07,173.83,17925.0,170.1186,170.7961,169.9418,170.6881,17925.0
2023-06-02 09:50:00,173.87,174.06,173.61,173.73,9694.0,170.7274,170.9139,170.4721,170.5899,9694.0
2023-06-02 09:55:00,173.56,173.68,173.49,173.59,10995.0,170.423,170.5408,170.3542,170.4524,10995.0
2023-06-02 10:00:00,173.65,173.76,173.51,173.55,13751.0,170.5113,170.6194,170.3739,170.4131,13751.0
2023-06-02 10:05:00,173.59,173.95,173.58,173.81,19140.0,170.4524,170.8059,170.4426,170.6684,19140.0
2023-06-02 10:10:00,173.8,173.8,173.56,173.65,10122.0,170.6586,170.6586,170.423,170.5113,10122.0
2023-06-02 10:15:00,173.68,173.83,173.25,173.53,10784.0,170.5408,170.6881,170.1186,170.3935,10784.0
2023-06-02 10:20:00,173.61,173.83,173.43,173.77,18661.0,170.4721,170.6881,170.2953,170.6292,18661.0
2023-06-02 10:25:00,173.78,173.79,173.55,173.72,6154.0,170.639,170.6488,170.4131,170.5801,6154.0
2023-06-02 10:30:00,173.68,173.76,173.64,173.72,6656.0,170.5408,170.6194,170.5015,170.5801,6656.0
2023-06-02 10:35:00,173.77,174.3,173.77,174.3,7964.0,170.6292,171.1496,170.6292,171.1496,7964.0
2023-06-02 10:40:00,174.35,174.45,174.3,174.45,3720.0,171.1987,171.2969,171.1496,171.2969,3720.0
2023-06-02 10:45:00,174.5,174.7,174.48,174.56,8955.0,171.346,171.5424,171.3263,171.4049,8955.0
2023-06-02 10:50:00,174.51,174.67,174.48,174.67,9861.0,171.3558,171.5129,171.3263,171.5129,9861.0
2023-06-02 10:55:00,174.67,175.05,174.66,175.03,7479.0,171.5129,171.886,171.5031,171.8664,7479.0
2023-06-02 11:00:00,174.98,175.34,174.97,175.25,10081.0,171.8173,172.1708,171.8075,172.0824,10081.0
2023-06-02 11:05:00,175.25,175.32,174.77,174.82,8232.0,172.0824,172.1512,171.6111,171.6602,8232.0
2023-06-02 11:10:00,174.82,174.86,174.77,174.82,3821.0,171.6602,171.6995,171.6111,171.6602,3821.0
2023-06-02 11:15:00,174.82,174.83,174.55,174.64,4068.0,171.6602,171.67,171.3951,171.4834,4068.0
2023-06-02 11:20:00,174.68,174.79,174.64,174.67,7268.0,171.5227,171.6307,171.4834,171.5129,7268.0
2023-06-02 11:25:00,174.6,174.78,174.6,174.75,9268.0,171.4442,171.6209,171.4442,171.5915,9268.0
2023-06-02 11:30:00,174.75,175.0,174.75,174.92,5491.0,171.5915,171.8369,171.5915,171.7584,5491.0
2023-06-02 11:35:00,174.88,174.98,174.75,174.87,9978.0,171.7191,171.8173,171.5915,171.7093,9978.0
2023-06-02 11:40:00,174.83,174.93,174.77,174.87,6592.0,171.67,171.7682,171.6111,171.7093,6592.0
2023-06-02 11:45:00,174.85,174.85,174.74,174.78,4513.0,171.6897,171.6897,171.5816,171.6209,4513.0
2023-06-02 11:50:00,174.81,174.82,174.64,174.68,4811.0,171.6504,171.6602,171.4834,171.5227,4811.0
2023-06-02 11:55:00,174.68,174.87,174.68,174.7,5007.0,171.5227,171.7093,171.5227,171.5424,5007.0
2023-06-02 12:00:00,174.65,174.73,174.36,174.36,3826.0,171.4933,171.5718,171.2085,171.2085,3826.0
2023-06-02 12:05:00,174.37,174.49,174.37,174.37,5365.0,171.2183,171.3362,171.2183,171.2183,5365.0
2023-06-02 12:10:00,174.4,174.5,174.37,174.47,4383.0,171.2478,171.346,171.2183,171.3165,4383.0
2023-06-02 12:15:00,174.47,174.47,174.37,174.46,2916.0,171.3165,171.3165,171.2183,171.3067,2916.0
2023-06-02 12:20:00,174.43,174.55,174.37,174.48,4467.0,171.2772,171.3951,171.2183,171.3263,4467.0
2023-06-02 12:25:00,174.48,174.71,174.48,174.66,4186.0,171.3263,171.5522,171.3263,171.5031,4186.0
2023-06-02 12:30:00,174.66,174.68,174.43,174.67,5107.0,171.5031,171.5227,171.2772,171.5129,5107.0
2023-06-02 12:35:00,174.65,174.72,174.59,174.63,3975.0,171.4933,171.562,171.4344,171.4736,3975.0
2023-06-02 12:40:00,174.58,174.63,174.5,174.51,4940.0,171.4245,171.4736,171.346,171.3558,4940.0
2023-06-02 12:45:00,174.57,174.73,174.53,174.72,2666.0,171.4147,171.5718,171.3754,171.562,2666.0
2023-06-02 12:50:00,174.69,174.73,174.69,174.72,2115.0,171.5325,171.5718,171.5325,171.562,2115.0
2023-06-02 12:55:00,174.75,174.97,174.75,174.97,3501.0,171.5915,171.8075,171.5915,171.8075,3501.0
2023-06-02 13:00:00,175.0,175.04,174.83,174.87,5876.0,171.8369,171.8762,171.67,171.7093,5876.0
2023-06-02 13:05:00,174.87,174.9,174.79,174.8,4537.0,171.7093,171.7387,171.6307,171.6406,4537.0
2023-06-02 13:10:00,174.76,174.76,174.52,174.52,4626.0,171.6013,171.6013,171.3656,171.3656,4626.0
2023-06-02 13:15:00,174.52,174.66,174.52,174.66,1954.0,171.3656,171.5031,171.3656,171.5031,1954.0
2023-06-02 13:20:00,174.64,174.76,174.59,174.75,30991.0,171.4834,171.6013,171.4344,171.5915,30991.0
2023-06-02 13:25:00,174.74,174.77,174.69,174.74,4951.0,171.5816,171.6111,171.5325,171.5816,4951.0
2023-06-02 13:30:00,174.74,174.87,174.56,174.57,7725.0,171.5816,171.7093,171.4049,171.4147,7725.0
2023-06-02 13:35:00,174.53,174.58,174.34,174.34,5843.0,171.3754,171.4245,171.1889,171.1889,5843.0
2023-06-02 13:40:00,174.39,174.44,173.98,174.0,16002.0,171.238,171.2871,170.8354,170.855,16002.0
2023-06-02 13:45:00,174.06,174.06,173.99,174.0,6218.0,170.9139,170.9139,170.8452,170.855,6218.0
2023-06-02 13:50:00,174.0,174.55,173.99,174.55,8640.0,170.855,171.3951,170.8452,171.3951,8640.0
2023-06-02 13:55:00,174.55,174.69,174.53,174.59,4879.0,171.3951,171.5325,171.3754,171.4344,4879.0
2023-06-02 14:00:00,174.61,174.68,174.59,174.63,1650.0,171.454,171.5227,171.4344,171.4736,1650.0
2023-06-02 14:05:00,174.6,174.89,174.57,174.72,4999.0,171.4442,171.7289,171.4147,171.562,4999.0
2023-06-02 14:10:00,174.63,174.7,174.53,174.57,5187.0,171.4736,171.5424,171.3754,171.4147,5187.0
2023-06-02 14:15:00,174.53,174.57,174.25,174.28,11867.0,171.3754,171.4147,171.1005,171.13,11867.0
2023-06-02 14:20:00,174.28,174.31,174.22,174.28,5333.0,171.13,171.1594,171.071,171.13,5333.0
2023-06-02 14:25:00,174.25,174.31,174.23,174.28,8136.0,171.1005,171.1594,171.0809,171.13,8136.0
2023-06-02 14:30:00,174.33,174.5,174.33,174.47,3321.0,171.179,171.346,171.179,171.3165,3321.0
2023-06-02 14:35:00,174.51,174.59,174.45,174.45,4404.0,171.3558,171.4344,171.2969,171.2969,4404.0
2023-06-02 14:40:00,174.44,174.44,174.35,174.35,1714.0,171.2871,171.2871,171.1987,171.1987,1714.0
2023-06-02 14:45:00,174.38,174.47,174.37,174.46,2067.0,171.2281,171.3165,171.2183,171.3067,2067.0
2023-06-02 14:50:00,174.51,174.54,174.48,174.54,3525.0,171.3558,171.3853,171.3263,171.3853,3525.0
2023-06-02 14:55:00,174.5,174.55,174.45,174.55,4644.0,171.346,171.3951,171.2969,171.3951,4644.0
2023-06-02 15:00:00,174.51,174.56,174.49,174.53,5079.0,171.3558,171.4049,171.3362,171.3754,5079.0
2023-06-02 15:05:00,174.53,174.68,174.49,174.58,15390.0,171.3754,171.5227,171.3362,171.4245,15390.0
2023-06-02 15:10:00,174.53,174.53,174.4,174.48,6368.0,171.3754,171.3754,171.2478,171.3263,6368.0
2023-06-02 15:15:00,174.51,174.65,174.48,174.62,5533.0,171.3558,171.4933,171.3263,171.4638,5533.0
2023-06-02 15:20:00,174.65,174.7,174.56,174.7,3629.0,171.4933,171.5424,171.4049,171.5424,3629.0
2023-06-02 15:25:00,174.66,174.75,174.64,174.7,5211.0,171.5031,171.5915,171.4834,171.5424,5211.0
2023-06-02 15:30:00,174.7,174.73,174.51,174.56,10701.0,171.5424,171.5718,171.3558,171.4049,10701.0
2023-06-02 15:35:00,174.56,174.59,174.27,174.27,10226.0,171.4049,171.4344,171.1201,171.1201,10226.0
2023-06-02 15:40:00,174.34,174.42,174.29,174.32,16913.0,171.1889,171.2674,171.1398,171.1692,16913.0
2023-06-02 15:45:00,174.34,174.37,174.19,174.33,15544.0,171.1889,171.2183,171.0416,171.179,15544.0
2023-06-02 15:50:00,174.31,174.44,174.25,174.43,24784.0,171.1594,171.2871,171.1005,171.2772,24784.0
2023-06-02 15:55:00,174.47,174.65,174.45,174.52,64195.0,171.3165,171.4933,171.2969,171.3656,64195.0
2023-06-05 09:30:00,174.9,174.9,174.04,174.43,16613.0,171.7387,171.7387,170.8943,171.2772,16613.0
2023-06-05 09:35:00,174.43,174.91,174.43,174.89,5764.0,171.2772,171.7486,171.2772,171.7289,5764.0
2023-06-05 09:40:00,174.94,174.94,174.79,174.79,500.0,171.778,171.778,171.6307,171.6307,500.0
2023-06-05 09:45:00,174.97,175.21,174.89,175.16,9692.0,171.8075,172.0431,171.7289,171.994,9692.0
2023-06-05 09:50:00,175.1,175.18,175.1,175.17,645.0,171.9351,172.0137,171.9351,172.0039,645.0
2023-06-05 09:55:00,175.04,175.48,174.75,175.43,12623.0,171.8762,172.3083,171.5915,172.2592,12623.0
2023-06-05 10:00:00,175.45,175.61,174.79,174.79,6435.0,172.2788,172.4359,171.6307,171.6307,6435.0
2023-06-05 10:05:00,174.84,174.89,174.51,174.55,2542.0,171.6798,171.7289,171.3558,171.3951,2542.0
2023-06-05 10:10:00,174.63,174.86,174.39,174.86,2835.0,171.4736,171.6995,171.238,171.6995,2835.0
2023-06-05 10:15:00,174.71,175.23,174.71,175.18,3973.0,171.5522,172.0628,171.5522,172.0137,3973.0
2023-06-05 10:20:00,175.11,175.26,174.6,175.16,4045.0,171.945,172.0922,171.4442,171.994,4045.0
2023-06-05 10:25:00,175.15,175.65,175.15,175.64,2800.0,171.9842,172.4752,171.9842,172.4654,2800.0
2023-06-05 10:30:00,175.63,175.63,175.39,175.45,2211.0,172.4556,172.4556,172.2199,172.2788,2211.0
2023-06-05 10:35:00,175.36,175.37,174.8,175.05,6501.0,172.1904,172.2003,171.6406,171.886,6501.0
2023-06-05 10:40:00,175.25,175.25,174.76,174.76,2121.0,172.0824,172.0824,171.6013,171.6013,2121.0
2023-06-05 10:45:00,174.75,175.0,174.74,174.99,2549.0,171.5915,171.8369,171.5816,171.8271,2549.0
2023-06-05 10:50:00,174.91,175.0,174.75,174.87,4021.0,171.7486,171.8369,171.5915,171.7093,4021.0
2023-06-05 10:55:00,174.87,174.87,174.42,174.61,2030.0,171.7093,171.7093,171.2674,171.454,2030.0
2023-06-05 11:00:00,174.64,174.92,174.64,174.76,1433.0,171.4834,171.7584,171.4834,171.6013,1433.0
2023-06-05 11:05:00,174.7,174.74,174.46,174.54,3374.0,171.5424,171.5816,171.3067,171.3853,3374.0
2023-06-05 11:10:00,174.51,174.51,174.36,174.42,2273.0,171.3558,171.3558,171.2085,171.2674,2273.0
2023-06-05 11:15:00,174.55,174.87,174.55,174.87,3032.0,171.3951,171.7093,171.3951,171.7093,3032.0
2023-06-05 11:20:00,174.9,174.95,174.73,174.8,2895.0,171.7387,171.7878,171.5718,171.6406,2895.0
2023-06-05 11:25:00,174.84,175.11,174.73,174.97,28365.0,171.6798,171.945,171.5718,171.8075,28365.0
2023-06-05 11:30:00,174.97,174.98,174.89,174.91,2993.0,171.8075,171.8173,171.7289,171.7486,2993.0
2023-06-05 11:35:00,174.91,174.91,174.7,174.79,2459.0,171.7486,171.7486,171.5424,171.6307,2459.0
2023-06-05 11:40:00,174.72,174.75,174.58,174.64,2731.0,171.562,171.5915,171.4245,171.4834,2731.0
2023-06-05 11:45:00,174.63,174.91,174.63,174.82,1229.0,171.4736,171.7486,171.4736,171.6602,1229.0
2023-06-05 11:50:00,174.79,174.89,174.75,174.86,2475.0,171.6307,171.7289,171.5915,171.6995,2475.0
2023-06-05 11:55:00,174.83,174.83,174.7,174.75,1934.0,171.67,171.67,171.5424,171.5915,1934.0
2023-06-05 12:00:00,174.86,174.88,174.86,174.87,438.0,171.6995,171.7191,171.6995,171.7093,438.0
2023-06-05 12:05:00,174.82,174.82,174.74,174.82,3511.0,171.6602,171.6602,171.5816,171.6602,3511.0
2023-06-05 12:10:00,174.84,174.98,174.84,174.91,1355.0,171.6798,171.8173,171.6798,171.7486,1355.0
2023-06-05 12:15:00,174.98,174.99,174.78,174.82,1503.0,171.8173,171.8271,171.6209,171.6602,1503.0
2023-06-05 12:20:00,174.76,174.76,174.7,174.76,2056.0,171.6013,171.6013,171.5424,171.6013,2056.0
2023-06-05 12:25:00,174.76,175.03,174.76,174.97,3200.0,171.6013,171.8664,171.6013,171.8075,3200.0
2023-06-05 12:30:00,175.03,175.15,175.02,175.08,2851.0,171.8664,171.9842,171.8566,171.9155,2851.0
2023-06-05 12:35:00,175.13,175.15,175.02,175.09,8336.0,171.9646,171.9842,171.8566,171.9253,8336.0
2023-06-05 12:40:00,175.07,175.07,174.97,174.97,800.0,171.9057,171.9057,171.8075,171.8075,800.0
2023-06-05 12:45:00,174.96,175.03,174.93,174.93,1824.0,171.7977,171.8664,171.7682,171.7682,1824.0
2023-06-05 12:50:00,174.97,175.15,174.91,174.94,9702.0,171.8075,171.9842,171.7486,171.778,9702.0
2023-06-05 12:55:00,174.87,174.89,174.87,174.89,608.0,171.7093,171.7289,171.7093,171.7289,608.0
2023-06-05 13:00:00,174.93,174.93,174.71,174.83,10335.0,171.7682,171.7682,171.5522,171.67,10335.0
2023-06-05 13:05:00,174.83,174.83,174.68,174.71,4011.0,171.67,171.67,171.5227,171.5522,4011.0
2023-06-05 13:10:00,174.69,174.7,174.46,174.46,4904.0,171.5325,171.5424,171.3067,171.3067,4904.0
2023-06-05 13:15:00,174.36,174.37,174.24,174.24,2751.0,171.2085,171.2183,171.0907,171.0907,2751.0
2023-06-05 13:20:00,174.23,174.23,174.16,174.16,1000.0,171.0809,171.0809,171.0121,171.0121,1000.0
2023-06-05 13:25:00,174.2,174.2,174.02,174.06,28801.0,171.0514,171.0514,170.8747,170.9139,28801.0
2023-06-05 13:30:00,174.07,174.31,174.07,174.3,29768.0,170.9237,171.1594,170.9237,171.1496,29768.0
2023-06-05 13:35:00,174.22,174.25,174.11,174.16,4759.0,171.071,171.1005,170.963,171.0121,4759.0
2023-06-05 13:40:00,174.18,174.39,174.12,174.38,2665.0,171.0318,171.238,170.9728,171.2281,2665.0
2023-06-05 13:45:00,174.4,174.51,174.32,174.39,3354.0,171.2478,171.3558,171.1692,171.238,3354.0
2023-06-05 13:50:00,174.43,174.46,174.22,174.22,4642.0,171.2772,171.3067,171.071,171.071,4642.0
2023-06-05 13:55:00,174.28,174.37,174.25,174.34,6370.0,171.13,171.2183,171.1005,171.1889,6370.0
2023-06-05 14:00:00,174.34,174.34,174.15,174.15,4292.0,171.1889,171.1889,171.0023,171.0023,4292.0
2023-06-05 14:05:00,174.15,174.17,174.05,174.08,4365.0,171.0023,171.0219,170.9041,170.9336,4365.0
2023-06-05 14:10:00,174.06,174.18,173.96,174.18,3480.0,170.9139,171.0318,170.8157,171.0318,3480.0
2023-06-05 14:15:00,174.2,174.33,174.08,174.2,4705.0,171.0514,171.179,170.9336,171.0514,4705.0
2023-06-05 14:20:00,174.25,174.25,174.1,174.12,4267.0,171.1005,171.1005,170.9532,170.9728,4267.0
2023-06-05 14:25:00,174.12,174.12,173.94,174.07,5508.0,170.9728,170.9728,170.7961,170.9237,5508.0
2023-06-05 14:30:00,174.12,174.18,173.86,173.88,5841.0,170.9728,171.0318,170.7175,170.7372,5841.0
2023-06-05 14:35:00,173.91,174.06,173.84,173.84,6075.0,170.7666,170.9139,170.6979,170.6979,6075.0
2023-06-05 14:40:00,173.76,173.84,173.69,173.82,4243.0,170.6194,170.6979,170.5506,170.6783,4243.0
2023-06-05 14:45:00,173.8,174.05,173.77,173.95,6546.0,170.6586,170.9041,170.6292,170.8059,6546.0
2023-06-05 14:50:00,173.97,174.12,173.89,174.12,3742.0,170.8256,170.9728,170.747,170.9728,3742.0
2023-06-05 14:55:00,174.12,174.15,174.08,174.11,1987.0,170.9728,171.0023,170.9336,170.963,1987.0
2023-06-05 15:00:00,174.09,174.16,173.99,173.99,5017.0,170.9434,171.0121,170.8452,170.8452,5017.0
2023-06-05 15:05:00,173.99,174.29,173.99,174.29,3385.0,170.8452,171.1398,170.8452,171.1398,3385.0
2023-06-05 15:10:00,174.26,174.37,174.26,174.37,5290.0,171.1103,171.2183,171.1103,171.2183,5290.0
2023-06-05 15:15:00,174.35,174.35,174.11,174.11,5336.0,171.1987,171.1987,170.963,170.963,5336.0
2023-06-05 15:20:00,174.11,174.17,174.08,174.13,5089.0,170.963,171.0219,170.9336,170.9827,5089.0
2023-06-05 15:25:00,174.13,174.19,174.04,174.06,5222.0,170.9827,171.0416,170.8943,170.9139,5222.0
2023-06-05 15:30:00,174.06,174.34,174.05,174.28,6235.0,170.9139,171.1889,170.9041,171.13,6235.0
2023-06-05 15:35:00,174.27,174.56,174.13,174.54,10322.0,171.1201,171.4049,170.9827,171.3853,10322.0
2023-06-05 15:40:00,174.56,174.67,174.56,174.66,5482.0,171.4049,171.5129,171.4049,171.5031,5482.0
2023-06-05 15:45:00,174.64,174.86,174.54,174.86,8832.0,171.4834,171.6995,171.3853,171.6995,8832.0
2023-06-05 15:50:00,174.81,174.81,174.46,174.52,20305.0,171.6504,171.6504,171.3067,171.3656,20305.0
2023-06-05 15:55:00,174.51,174.76,174.42,174.68,59072.0,171.3558,171.6013,171.2674,171.5227,59072.0
2023-06-06 09:30:00,175.03,175.64,174.49,175.53,9029.0,171.8664,172.4654,171.3362,172.3574,9029.0
2023-06-06 09:35:00,175.11,175.32,174.49,174.56,7451.0,171.945,172.1512,171.3362,171.4049,7451.0
2023-06-06 09:40:00,174.49,174.79,174.28,174.62,3865.0,171.3362,171.6307,171.13,171.4638,3865.0
2023-06-06 09:45:00,174.45,174.49,173.89,174.23,7494.0,171.2969,171.3362,170.747,171.0809,7494.0
2023-06-06 09:50:00,174.49,175.02,174.45,175.02,9127.0,171.3362,171.8566,171.2969,171.8566,9127.0
2023-06-06 09:55:00,174.97,175.06,174.62,174.73,10054.0,171.8075,171.8959,171.4638,171.5718,10054.0
2023-06-06 10:00:00,174.8,174.99,174.46,174.99,5731.0,171.6406,171.8271,171.3067,171.8271,5731.0
2023-06-06 10:05:00,174.98,175.38,174.86,174.95,7912.0,171.8173,172.2101,171.6995,171.7878,7912.0
2023-06-06 10:10:00,174.89,175.0,174.57,174.75,4255.0,171.7289,171.8369,171.4147,171.5915,4255.0
2023-06-06 10:15:00,174.68,174.94,174.67,174.8,3100.0,171.5227,171.778,171.5129,171.6406,3100.0
2023-06-06 10:20:00,174.66,174.66,174.0,174.04,2656.0,171.5031,171.5031,170.855,170.8943,2656.0
2023-06-06 10:25:00,174.11,174.27,173.75,173.85,4322.0,170.963,171.1201,170.6095,170.7077,4322.0
2023-06-06 10:30:00,173.95,173.95,173.72,173.94,2894.0,170.8059,170.8059,170.5801,170.7961,2894.0
2023-06-06 10:35:00,174.12,174.16,173.91,174.02,2410.0,170.9728,171.0121,170.7666,170.8747,2410.0
2023-06-06 10:40:00,174.08,174.19,173.94,174.12,4617.0,170.9336,171.0416,170.7961,170.9728,4617.0
2023-06-06 10:45:00,174.17,174.26,173.93,173.97,5000.0,171.0219,171.1103,170.7863,170.8256,5000.0
2023-06-06 10:50:00,173.9,174.19,173.9,174.19,6572.0,170.7568,171.0416,170.7568,171.0416,6572.0
2023-06-06 10:55:00,174.12,174.25,174.03,174.16,1737.0,170.9728,171.1005,170.8845,171.0121,1737.0
2023-06-06 11:00:00,174.07,174.21,174.04,174.21,5243.0,170.9237,171.0612,170.8943,171.0612,5243.0
2023-06-06 11:05:00,174.17,174.24,173.86,173.92,4544.0,171.0219,171.0907,170.7175,170.7765,4544.0
2023-06-06 11:10:00,173.92,174.12,173.57,173.65,3889.0,170.7765,170.9728,170.4328,170.5113,3889.0
2023-06-06 11:15:00,173.64,173.66,173.39,173.42,1404.0,170.5015,170.5212,170.256,170.2855,1404.0
2023-06-06 11:20:00,173.38,173.53,173.34,173.53,1891.0,170.2462,170.3935,170.2069,170.3935,1891.0
2023-06-06 11:25:00,173.39,173.45,173.32,173.41,2127.0,170.256,170.315,170.1873,170.2757,2127.0
2023-06-06 11:30:00,173.39,173.39,173.21,173.23,1446.0,170.256,170.256,170.0793,170.0989,1446.0
2023-06-06 11:35:00,173.23,173.64,173.23,173.64,1407.0,170.0989,170.5015,170.0989,170.5015,1407.0
2023-06-06 11:40:00,173.65,173.77,173.55,173.64,3338.0,170.5113,170.6292,170.4131,170.5015,3338.0
2023-06-06 11:45:00,173.66,173.67,173.56,173.6,1516.0,170.5212,170.531,170.423,170.4622,1516.0
2023-06-06 11:50:00,173.62,173.68,173.47,173.47,2273.0,170.4819,170.5408,170.3346,170.3346,2273.0
2023-06-06 11:55:00,173.47,173.57,173.41,173.45,1737.0,170.3346,170.4328,170.2757,170.315,1737.0
2023-06-06 12:00:00,173.48,173.49,173.39,173.47,1385.0,170.3444,170.3542,170.256,170.3346,1385.0
2023-06-06 12:05:00,173.52,173.52,173.41,173.41,1626.0,170.3837,170.3837,170.2757,170.2757,1626.0
2023-06-06 12:10:00,173.45,173.55,173.45,173.54,789.0,170.315,170.4131,170.315,170.4033,789.0
2023-06-06 12:15:00,173.47,173.48,173.36,173.37,7376.0,170.3346,170.3444,170.2266,170.2364,7376.0
2023-06-06 12:20:00,173.4,173.46,173.35,173.35,4843.0,170.2659,170.3248,170.2168,170.2168,4843.0
2023-06-06 12:25:00,173.38,173.43,173.14,173.14,6903.0,170.2462,170.2953,170.0106,170.0106,6903.0
2023-06-06 12:30:00,173.21,173.23,173.02,173.17,3210.0,170.0793,170.0989,169.8927,170.04,3210.0
2023-06-06 12:35:00,173.18,173.34,173.11,173.29,2126.0,170.0498,170.2069,169.9811,170.1578,2126.0
2023-06-06 12:40:00,173.28,173.28,173.28,173.28,863.0,170.148,170.148,170.148,170.148,863.0
2023-06-06 12:45:00,173.26,173.33,173.26,173.31,500.0,170.1284,170.1971,170.1284,170.1775,500.0
2023-06-06 12:50:00,173.33,173.46,173.33,173.43,1440.0,170.1971,170.3248,170.1971,170.2953,1440.0
2023-06-06 12:55:00,173.42,173.52,173.42,173.49,1411.0,170.2855,170.3837,170.2855,170.3542,1411.0
2023-06-06 13:00:00,173.53,173.53,173.42,173.45,2582.0,170.3935,170.3935,170.2855,170.315,2582.0
2023-06-06 13:05:00,173.44,173.61,173.44,173.61,1491.0,170.3051,170.4721,170.3051,170.4721,1491.0
2023-06-06 13:10:00,173.61,173.65,173.61,173.62,943.0,170.4721,170.5113,170.4721,170.4819,943.0
2023-06-06 13:15:00,173.68,173.72,173.64,173.65,2143.0,170.5408,170.5801,170.5015,170.5113,2143.0
2023-06-06 13:20:00,173.64,173.64,173.48,173.56,1502.0,170.5015,170.5015,170.3444,170.423,1502.0
2023-06-06 13:25:00,173.5,173.56,173.5,173.55,400.0,170.3641,170.423,170.3641,170.4131,400.0
2023-06-06 13:30:00,173.52,173.52,173.47,173.5,2835.0,170.3837,170.3837,170.3346,170.3641,2835.0
2023-06-06 13:35:00,173.53,173.54,173.45,173.45,1815.0,170.3935,170.4033,170.315,170.315,1815.0
2023-06-06 13:40:00,173.44,173.44,173.37,173.41,1938.0,170.3051,170.3051,170.2364,170.2757,1938.0
2023-06-06 13:45:00,173.44,173.48,173.35,173.36,2016.0,170.3051,170.3444,170.2168,170.2266,2016.0
2023-06-06 13:50:00,173.35,173.46,173.34,173.42,1935.0,170.2168,170.3248,170.2069,170.2855,1935.0
2023-06-06 13:55:00,173.4,173.5,173.33,173.46,2625.0,170.2659,170.3641,170.1971,170.3248,2625.0
2023-06-06 14:00:00,173.44,173.58,173.42,173.54,3342.0,170.3051,170.4426,170.2855,170.4033,3342.0
2023-06-06 14:05:00,173.57,173.57,173.49,173.53,2039.0,170.4328,170.4328,170.3542,170.3935,2039.0
2023-06-06 14:10:00,173.6,173.61,173.55,173.56,1351.0,170.4622,170.4721,170.4131,170.423,1351.0
2023-06-06 14:15:00,173.54,173.58,173.47,173.56,5009.0,170.4033,170.4426,170.3346,170.423,5009.0
2023-06-06 14:20:00,173.53,173.6,173.48,173.56,3013.0,170.3935,170.4622,170.3444,170.423,3013.0
2023-06-06 14:25:00,173.53,173.7,173.52,173.7,1822.0,170.3935,170.5604,170.3837,170.5604,1822.0
2023-06-06 14:30:00,173.68,173.8,173.68,173.79,1904.0,170.5408,170.6586,170.5408,170.6488,1904.0
2023-06-06 14:35:00,173.81,173.93,173.81,173.93,1171.0,170.6684,170.7863,170.6684,170.7863,1171.0
2023-06-06 14:40:00,173.93,174.05,173.93,174.05,1900.0,170.7863,170.9041,170.7863,170.9041,1900.0
2023-06-06 14:45:00,174.14,174.16,174.06,174.12,2348.0,170.9925,171.0121,170.9139,170.9728,2348.0
2023-06-06 14:50:00,174.12,174.2,174.11,174.15,2250.0,170.9728,171.0514,170.963,171.0023,2250.0
2023-06-06 14:55:00,174.1,174.15,174.06,174.08,3336.0,170.9532,171.0023,170.9139,170.9336,3336.0
2023-06-06 15:00:00,174.08,174.13,174.01,174.05,1337.0,170.9336,170.9827,170.8648,170.9041,1337.0
2023-06-06 15:05:00,174.02,174.04,173.91,173.95,5136.0,170.8747,170.8943,170.7666,170.8059,5136.0
2023-06-06 15:10:00,173.95,173.99,173.92,173.97,1908.0,170.8059,170.8452,170.7765,170.8256,1908.0
2023-06-06 15:15:00,174.01,174.09,173.99,174.02,3210.0,170.8648,170.9434,170.8452,170.8747,3210.0
2023-06-06 15:20:00,174.04,174.17,174.02,174.16,3455.0,170.8943,171.0219,170.8747,171.0121,3455.0
2023-06-06 15:25:00,174.16,174.17,174.08,174.15,1577.0,171.0121,171.0219,170.9336,171.0023,1577.0
2023-06-06 15:30:00,174.22,174.32,174.22,174.31,4612.0,171.071,171.1692,171.071,171.1594,4612.0
2023-06-06 15:35:00,174.33,174.48,174.33,174.43,6733.0,171.179,171.3263,171.179,171.2772,6733.0
2023-06-06 15:40:00,174.44,174.47,174.36,174.39,5374.0,171.2871,171.3165,171.2085,171.238,5374.0
2023-06-06 15:45:00,174.4,174.61,174.38,174.57,7489.0,171.2478,171.454,171.2281,171.4147,7489.0
2023-06-06 15:50:00,174.64,174.65,174.3,174.41,22211.0,171.4834,171.4933,171.1496,171.2576,22211.0
2023-06-06 15:55:00,174.42,174.5,174.27,174.33,41902.0,171.2674,171.346,171.1201,171.179,41902.0
2023-06-07 09:30:00,174.1,174.1,173.02,173.3,19832.0,170.9532,170.9532,169.8927,170.1677,19832.0
2023-06-07 09:35:00,173.55,173.88,173.22,173.88,7700.0,170.4131,170.7372,170.0891,170.7372,7700.0
2023-06-07 09:40:00,174.05,174.79,174.02,174.03,9737.0,170.9041,171.6307,170.8747,170.8845,9737.0
2023-06-07 09:45:00,174.03,174.12,173.68,174.11,4594.0,170.8845,170.9728,170.5408,170.963,4594.0
2023-06-07 09:50:00,174.04,174.05,173.75,174.0,2916.0,170.8943,170.9041,170.6095,170.855,2916.0
2023-06-07 09:55:00,173.88,174.13,173.83,173.87,2001.0,170.7372,170.9827,170.6881,170.7274,2001.0
2023-06-07 10:00:00,173.94,174.0,173.76,173.92,3695.0,170.7961,170.855,170.6194,170.7765,3695.0
2023-06-07 10:05:00,174.06,174.06,173.81,173.92,2402.0,170.9139,170.9139,170.6684,170.7765,2402.0
2023-06-07 10:10:00,174.09,174.16,173.94,174.16,1840.0,170.9434,171.0121,170.7961,171.0121,1840.0
2023-06-07 10:15:00,174.13,174.47,174.07,174.22,3695.0,170.9827,171.3165,170.9237,171.071,3695.0
2023-06-07 10:20:00,174.03,174.03,173.79,173.87,3837.0,170.8845,170.8845,170.6488,170.7274,3837.0
2023-06-07 10:25:00,173.99,174.22,173.99,174.17,2629.0,170.8452,171.071,170.8452,171.0219,2629.0
2023-06-07 10:30:00,174.22,174.25,174.13,174.2,3557.0,171.071,171.1005,170.9827,171.0514,3557.0
2023-06-07 10:35:00,174.24,174.69,174.17,174.4,4135.0,171.0907,171.5325,171.0219,171.2478,4135.0
2023-06-07 10:40:00,174.38,174.51,174.25,174.51,2797.0,171.2281,171.3558,171.1005,171.3558,2797.0
2023-06-07 10:45:00,174.58,174.74,174.58,174.74,2458.0,171.4245,171.5816,171.4245,171.5816,2458.0
2023-06-07 10:50:00,174.74,174.93,174.7,174.84,2747.0,171.5816,171.7682,171.5424,171.6798,2747.0
2023-06-07 10:55:00,174.95,174.95,174.63,174.67,1620.0,171.7878,171.7878,171.4736,171.5129,1620.0
2023-06-07 11:00:00,174.65,174.8,174.58,174.58,4807.0,171.4933,171.6406,171.4245,171.4245,4807.0
2023-06-07 11:05:00,174.54,174.54,174.34,174.34,834.0,171.3853,171.3853,171.1889,171.1889,834.0
2023-06-07 11:10:00,174.31,174.43,174.31,174.35,4499.0,171.1594,171.2772,171.1594,171.1987,4499.0
2023-06-07 11:15:00,174.43,174.52,174.29,174.29,1314.0,171.2772,171.3656,171.1398,171.1398,1314.0
2023-06-07 11:20:00,174.15,174.2,173.94,173.94,1624.0,171.0023,171.0514,170.7961,170.7961,1624.0
2023-06-07 11:25:00,173.96,174.17,173.88,174.12,3190.0,170.8157,171.0219,170.7372,170.9728,3190.0
2023-06-07 11:30:00,174.2,174.31,174.15,174.31,4778.0,171.0514,171.1594,171.0023,171.1594,4778.0
2023-06-07 11:35:00,174.3,174.41,174.28,174.29,2927.0,171.1496,171.2576,171.13,171.1398,2927.0
2023-06-07 11:40:00,174.38,174.66,174.38,174.66,1293.0,171.2281,171.5031,171.2281,171.5031,1293.0
2023-06-07 11:45:00,174.66,174.66,174.63,174.63,400.0,171.5031,171.5031,171.4736,171.4736,400.0
2023-06-07 11:50:00,174.74,174.74,174.44,174.5,1657.0,171.5816,171.5816,171.2871,171.346,1657.0
2023-06-07 11:55:00,174.49,174.65,174.48,174.65,1229.0,171.3362,171.4933,171.3263,171.4933,1229.0
2023-06-07 12:00:00,174.69,174.8,174.66,174.77,1989.0,171.5325,171.6406,171.5031,171.6111,1989.0
2023-06-07 12:05:00,174.8,174.96,174.8,174.95,3536.0,171.6406,171.7977,171.6406,171.7878,3536.0
2023-06-07 12:10:00,175.0,175.13,174.94,175.11,1413.0,171.8369,171.9646,171.778,171.945,1413.0
2023-06-07 12:15:00,175.15,175.2,174.89,174.97,5051.0,171.9842,172.0333,171.7289,171.8075,5051.0
2023-06-07 12:20:00,174.89,175.09,174.89,175.07,1319.0,171.7289,171.9253,171.7289,171.9057,1319.0
2023-06-07 12:25:00,175.03,175.11,174.94,174.95,2825.0,171.8664,171.945,171.778,171.7878,2825.0
2023-06-07 12:30:00,174.95,174.95,174.72,174.78,4104.0,171.7878,171.7878,171.562,171.6209,4104.0
2023-06-07 12:35:00,174.8,174.91,174.72,174.88,4079.0,171.6406,171.7486,171.562,171.7191,4079.0
2023-06-07 12:40:00,174.88,175.37,174.88,175.28,12182.0,171.7191,172.2003,171.7191,172.1119,12182.0
2023-06-07 12:45:00,175.28,175.3,174.85,174.89,3375.0,172.1119,172.1315,171.6897,171.7289,3375.0
2023-06-07 12:50:00,174.98,175.21,174.95,175.17,2683.0,171.8173,172.0431,171.7878,172.0039,2683.0
2023-06-07 12:55:00,175.16,175.24,175.1,175.24,2110.0,171.994,172.0726,171.9351,172.0726,2110.0
2023-06-07 13:00:00,175.25,175.28,175.16,175.27,3247.0,172.0824,172.1119,171.994,172.1021,3247.0
2023-06-07 13:05:00,175.25,175.27,175.19,175.21,3649.0,172.0824,172.1021,172.0235,172.0431,3649.0
2023-06-07 13:10:00,175.25,175.27,175.17,175.25,3114.0,172.0824,172.1021,172.0039,172.0824,3114.0
2023-06-07 13:15:00,175.29,175.4,175.29,175.37,4873.0,172.1217,172.2297,172.1217,172.2003,4873.0
2023-06-07 13:20:00,175.34,175.41,175.09,175.09,5612.0,172.1708,172.2395,171.9253,171.9253,5612.0
2023-06-07 13:25:00,175.13,175.13,175.04,175.04,2306.0,171.9646,171.9646,171.8762,171.8762,2306.0
2023-06-07 13:30:00,175.04,175.08,174.99,174.99,3150.0,171.8762,171.9155,171.8271,171.8271,3150.0
2023-06-07 13:35:00,175.03,175.11,174.99,175.11,4428.0,171.8664,171.945,171.8271,171.945,4428.0
2023-06-07 13:40:00,175.15,175.17,175.06,175.13,3621.0,171.9842,172.0039,171.8959,171.9646,3621.0
2023-06-07 13:45:00,175.13,175.19,175.03,175.09,3916.0,171.9646,172.0235,171.8664,171.9253,3916.0
2023-06-07 13:50:00,175.12,175.17,175.06,175.06,1056.0,171.9548,172.0039,171.8959,171.8959,1056.0
2023-06-07 13:55:00,175.03,175.08,175.0,175.01,4620.0,171.8664,171.9155,171.8369,171.8468,4620.0
2023-06-07 14:00:00,175.03,175.03,174.82,174.86,4012.0,171.8664,171.8664,171.6602,171.6995,4012.0
2023-06-07 14:05:00,174.87,174.98,174.8,174.86,4245.0,171.7093,171.8173,171.6406,171.6995,4245.0
2023-06-07 14:10:00,174.69,174.77,174.66,174.76,4327.0,171.5325,171.6111,171.5031,171.6013,4327.0
2023-06-07 14:15:00,174.71,174.76,174.57,174.57,3189.0,171.5522,171.6013,171.4147,171.4147,3189.0
2023-06-07 14:20:00,174.62,174.64,174.44,174.46,5409.0,171.4638,171.4834,171.2871,171.3067,5409.0
2023-06-07 14:25:00,174.45,174.45,174.11,174.18,11862.0,171.2969,171.2969,170.963,171.0318,11862.0
2023-06-07 14:30:00,174.15,174.33,174.15,174.33,6635.0,171.0023,171.179,171.0023,171.179,6635.0
2023-06-07 14:35:00,174.33,174.37,174.27,174.36,5711.0,171.179,171.2183,171.1201,171.2085,5711.0
2023-06-07 14:40:00,174.33,174.33,174.17,174.17,2603.0,171.179,171.179,171.0219,171.0219,2603.0
2023-06-07 14:45:00,174.16,174.19,174.01,174.05,12683.0,171.0121,171.0416,170.8648,170.9041,12683.0
2023-06-07 14:50:00,174.02,174.02,173.56,173.56,22257.0,170.8747,170.8747,170.423,170.423,22257.0
2023-06-07 14:55:00,173.56,173.62,173.41,173.46,13169.0,170.423,170.4819,170.2757,170.3248,13169.0
2023-06-07 15:00:00,173.38,173.43,173.23,173.37,10396.0,170.2462,170.2953,170.0989,170.2364,10396.0
2023-06-07 15:05:00,173.37,173.42,173.33,173.38,6505.0,170.2364,170.2855,170.1971,170.2462,6505.0
2023-06-07 15:10:00,173.39,173.5,173.34,173.42,8790.0,170.256,170.3641,170.2069,170.2855,8790.0
2023-06-07 15:15:00,173.46,173.58,173.34,173.36,9324.0,170.3248,170.4426,170.2069,170.2266,9324.0
2023-06-07 15:20:00,173.38,173.44,173.32,173.41,8088.0,170.2462,170.3051,170.1873,170.2757,8088.0
2023-06-07 15:25:00,173.39,173.41,173.22,173.25,8603.0,170.256,170.2757,170.0891,170.1186,8603.0
2023-06-07 15:30:00,173.22,173.46,173.2,173.44,25873.0,170.0891,170.3248,170.0695,170.3051,25873.0
2023-06-07 15:35:00,173.44,173.9,173.43,173.89,4592.0,170.3051,170.7568,170.2953,170.747,4592.0
2023-06-07 15:40:00,173.81,174.01,173.76,174.0,7036.0,170.6684,170.8648,170.6194,170.855,7036.0
2023-06-07 15:45:00,174.04,174.16,173.89,174.13,10367.0,170.8943,171.0121,170.747,170.9827,10367.0
2023-06-07 15:50:00,174.14,174.15,173.67,173.68,14932.0,170.9925,171.0023,170.531,170.5408,14932.0
2023-06-07 15:55:00,173.7,173.78,173.51,173.63,41406.0,170.5604,170.639,170.3739,170.4917,41406.0
2023-06-08 09:30:00,173.87,173.87,172.27,173.48,20569.0,170.7274,170.7274,169.1563,170.3444,20569.0
2023-06-08 09:35:00,173.2,173.77,173.13,173.77,5772.0,170.0695,170.6292,170.0007,170.6292,5772.0
2023-06-08 09:40:00,173.77,174.67,173.66,174.67,6844.0,170.6292,171.5129,170.5212,171.5129,6844.0
2023-06-08 09:45:00,174.61,174.61,174.31,174.4,6436.0,171.454,171.454,171.1594,171.2478,6436.0
2023-06-08 09:50:00,174.4,175.29,174.24,175.18,10741.0,171.2478,172.1217,171.0907,172.0137,10741.0
2023-06-08 09:55:00,175.24,175.68,175.2,175.4,4895.0,172.0726,172.5046,172.0333,172.2297,4895.0
2023-06-08 10:00:00,175.31,175.78,175.31,175.62,6638.0,172.1413,172.6028,172.1413,172.4457,6638.0
2023-06-08 10:05:00,175.81,176.27,175.79,176.27,8643.0,172.6323,173.084,172.6127,173.084,8643.0
2023-06-08 10:10:00,176.21,176.21,175.82,175.94,9976.0,173.0251,173.0251,172.6421,172.7599,9976.0
2023-06-08 10:15:00,175.89,176.0,175.79,175.93,10866.0,172.7109,172.8189,172.6127,172.7501,10866.0
2023-06-08 10:20:00,175.94,176.12,175.89,175.96,11070.0,172.7599,172.9367,172.7109,172.7796,11070.0
2023-06-08 10:25:00,176.04,176.5,176.04,176.33,6147.0,172.8581,173.3098,172.8581,173.1429,6147.0
2023-06-08 10:30:00,176.39,176.45,175.8,175.91,6737.0,173.2018,173.2607,172.6225,172.7305,6737.0
2023-06-08 10:35:00,175.96,175.96,175.71,175.8,4113.0,172.7796,172.7796,172.5341,172.6225,4113.0
2023-06-08 10:40:00,175.71,175.72,175.13,175.15,7361.0,172.5341,172.5439,171.9646,171.9842,7361.0
2023-06-08 10:45:00,175.17,175.27,174.99,175.07,7026.0,172.0039,172.1021,171.8271,171.9057,7026.0
2023-06-08 10:50:00,175.12,175.17,175.06,175.13,3816.0,171.9548,172.0039,171.8959,171.9646,3816.0
2023-06-08 10:55:00,175.14,175.27,174.99,175.09,6978.0,171.9744,172.1021,171.8271,171.9253,6978.0
2023-06-08 11:00:00,175.16,175.16,174.85,174.86,7002.0,171.994,171.994,171.6897,171.6995,7002.0
2023-06-08 11:05:00,174.95,175.0,174.8,174.8,2520.0,171.7878,171.8369,171.6406,171.6406,2520.0
2023-06-08 11:10:00,174.8,174.98,174.79,174.97,4666.0,171.6406,171.8173,171.6307,171.8075,4666.0
2023-06-08 11:15:00,174.96,175.25,174.95,175.21,5408.0,171.7977,172.0824,171.7878,172.0431,5408.0
2023-06-08 11:20:00,175.2,175.21,175.03,175.09,4824.0,172.0333,172.0431,171.8664,171.9253,4824.0
2023-06-08 11:25:00,175.05,175.15,174.86,174.86,3814.0,171.886,171.9842,171.6995,171.6995,3814.0
2023-06-08 11:30:00,174.94,175.06,174.94,174.97,4098.0,171.778,171.8959,171.778,171.8075,4098.0
2023-06-08 11:35:00,174.97,175.08,174.94,175.08,3985.0,171.8075,171.9155,171.778,171.9155,3985.0
2023-06-08 11:40:00,175.09,175.24,175.09,175.19,2339.0,171.9253,172.0726,171.9253,172.0235,2339.0
2023-06-08 11:45:00,175.19,175.37,175.19,175.32,3691.0,172.0235,172.2003,172.0235,172.1512,3691.0
2023-06-08 11:50:00,175.37,175.37,175.0,175.01,7114.0,172.2003,172.2003,171.8369,171.8468,7114.0
2023-06-08 11:55:00,174.98,174.99,174.82,174.91,4794.0,171.8173,171.8271,171.6602,171.7486,4794.0
2023-06-08 12:00:00,174.98,175.03,174.9,174.92,2933.0,171.8173,171.8664,171.7387,171.7584,2933.0
2023-06-08 12:05:00,174.95,175.11,174.94,175.11,3381.0,171.7878,171.945,171.778,171.945,3381.0
2023-06-08 12:10:00,175.1,175.18,175.07,175.07,4736.0,171.9351,172.0137,171.9057,171.9057,4736.0
2023-06-08 12:15:00,175.1,175.29,175.08,175.27,7623.0,171.9351,172.1217,171.9155,172.1021,7623.0
2023-06-08 12:20:00,175.25,175.26,175.1,175.17,5180.0,172.0824,172.0922,171.9351,172.0039,5180.0
2023-06-08 12:25:00,175.15,175.3,175.12,175.28,2721.0,171.9842,172.1315,171.9548,172.1119,2721.0
2023-06-08 12:30:00,175.26,175.52,175.25,175.51,3599.0,172.0922,172.3475,172.0824,172.3377,3599.0
2023-06-08 12:35:00,175.46,175.48,175.2,175.29,4053.0,172.2886,172.3083,172.0333,172.1217,4053.0
2023-06-08 12:40:00,175.29,175.3,174.89,174.93,5297.0,172.1217,172.1315,171.7289,171.7682,5297.0
2023-06-08 12:45:00,174.99,175.11,174.95,175.06,4978.0,171.8271,171.945,171.7878,171.8959,4978.0
2023-06-08 12:50:00,175.06,175.09,175.03,175.06,3011.0,171.8959,171.9253,171.8664,171.8959,3011.0
2023-06-08 12:55:00,175.01,175.04,174.89,175.01,3179.0,171.8468,171.8762,171.7289,171.8468,3179.0
2023-06-08 13:00:00,175.04,175.35,175.04,175.31,5447.0,171.8762,172.1806,171.8762,172.1413,5447.0
2023-06-08 13:05:00,175.29,175.43,175.27,175.41,3749.0,172.1217,172.2592,172.1021,172.2395,3749.0
2023-06-08 13:10:00,175.42,175.61,175.36,175.61,2775.0,172.2493,172.4359,172.1904,172.4359,2775.0
2023-06-08 13:15:00,175.62,175.69,175.59,175.69,1832.0,172.4457,172.5145,172.4163,172.5145,1832.0
2023-06-08 13:20:00,175.74,175.81,175.71,175.79,3638.0,172.5636,172.6323,172.5341,172.6127,3638.0
2023-06-08 13:25:00,175.78,175.79,175.57,175.65,3844.0,172.6028,172.6127,172.3966,172.4752,3844.0
2023-06-08 13:30:00,175.7,175.74,175.44,175.44,2633.0,172.5243,172.5636,172.269,172.269,2633.0
2023-06-08 13:35:00,175.53,175.64,175.46,175.61,5023.0,172.3574,172.4654,172.2886,172.4359,5023.0
2023-06-08 13:40:00,175.61,175.76,175.61,175.76,3969.0,172.4359,172.5832,172.4359,172.5832,3969.0
2023-06-08 13:45:00,175.85,175.91,175.82,175.91,1496.0,172.6716,172.7305,172.6421,172.7305,1496.0
2023-06-08 13:50:00,175.85,175.92,175.55,175.56,4346.0,172.6716,172.7403,172.377,172.3868,4346.0
2023-06-08 13:55:00,175.56,175.56,175.49,175.49,2680.0,172.3868,172.3868,172.3181,172.3181,2680.0
2023-06-08 14:00:00,175.53,175.54,175.47,175.5,1453.0,172.3574,172.3672,172.2984,172.3279,1453.0
2023-06-08 14:05:00,175.49,175.49,175.37,175.38,2292.0,172.3181,172.3181,172.2003,172.2101,2292.0
2023-06-08 14:10:00,175.37,175.39,175.23,175.24,7294.0,172.2003,172.2199,172.0628,172.0726,7294.0
2023-06-08 14:15:00,175.24,175.36,175.24,175.31,2300.0,172.0726,172.1904,172.0726,172.1413,2300.0
2023-06-08 14:20:00,175.32,175.52,175.29,175.52,3536.0,172.1512,172.3475,172.1217,172.3475,3536.0
2023-06-08 14:25:00,175.55,175.64,175.55,175.58,1817.0,172.377,172.4654,172.377,172.4065,1817.0
2023-06-08 14:30:00,175.63,175.75,175.57,175.75,1920.0,172.4556,172.5734,172.3966,172.5734,1920.0
2023-06-08 14:35:00,175.75,175.75,175.63,175.65,3216.0,172.5734,172.5734,172.4556,172.4752,3216.0
2023-06-08 14:40:00,175.66,175.81,175.64,175.81,4850.0,172.485,172.6323,172.4654,172.6323,4850.0
2023-06-08 14:45:00,175.82,176.0,175.82,175.95,4102.0,172.6421,172.8189,172.6421,172.7698,4102.0
2023-06-08 14:50:00,175.98,176.07,175.98,176.01,6703.0,172.7992,172.8876,172.7992,172.8287,6703.0
2023-06-08 14:55:00,175.99,176.04,175.93,176.0,3812.0,172.809,172.8581,172.7501,172.8189,3812.0
2023-06-08 15:00:00,176.04,176.09,176.01,176.08,4055.0,172.8581,172.9072,172.8287,172.8974,4055.0
2023-06-08 15:05:00,176.04,176.06,175.97,176.06,3991.0,172.8581,172.8778,172.7894,172.8778,3991.0
2023-06-08 15:10:00,176.03,176.12,175.97,175.97,6522.0,172.8483,172.9367,172.7894,172.7894,6522.0
2023-06-08 15:15:00,176.01,176.15,175.94,176.15,6602.0,172.8287,172.9662,172.7599,172.9662,6602.0
2023-06-08 15:20:00,176.15,176.34,176.15,176.26,4359.0,172.9662,173.1527,172.9662,173.0742,4359.0
2023-06-08 15:25:00,176.29,176.47,176.28,176.34,6072.0,173.1036,173.2804,173.0938,173.1527,6072.0
2023-06-08 15:30:00,176.37,176.42,176.26,176.31,6313.0,173.1822,173.2313,173.0742,173.1233,6313.0
2023-06-08 15:35:00,176.31,176.34,176.2,176.21,8243.0,173.1233,173.1527,173.0153,173.0251,8243.0
2023-06-08 15:40:00,176.21,176.27,176.14,176.27,8422.0,173.0251,173.084,172.9563,173.084,8422.0
2023-06-08 15:45:00,176.29,176.58,176.26,176.57,11775.0,173.1036,173.3884,173.0742,173.3786,11775.0
2023-06-08 15:50:00,176.66,176.68,176.28,176.31,26193.0,173.4669,173.4866,173.0938,173.1233,26193.0
2023-06-08 15:55:00,176.31,176.52,176.26,176.45,54977.0,173.1233,173.3295,173.0742,173.2607,54977.0
2023-06-09 09:30:00,176.62,176.91,175.99,175.99,11277.0,173.4277,173.7124,172.809,172.809,11277.0
2023-06-09 09:35:00,176.31,176.33,176.04,176.09,4920.0,173.1233,173.1429,172.8581,172.9072,4920.0
2023-06-09 09:40:00,176.29,176.64,176.21,176.3,4127.0,173.1036,173.4473,173.0251,173.1134,4127.0
2023-06-09 09:45:00,176.33,176.82,176.21,176.51,2707.0,173.1429,173.624,173.0251,173.3196,2707.0
2023-06-09 09:50:00,176.65,176.81,176.47,176.63,4919.0,173.4571,173.6142,173.2804,173.4375,4919.0
2023-06-09 09:55:00,176.56,176.56,176.21,176.47,2632.0,173.3687,173.3687,173.0251,173.2804,2632.0
2023-06-09 10:00:00,176.49,176.53,176.21,176.32,5624.0,173.3,173.3393,173.0251,173.1331,5624.0
2023-06-09 10:05:00,176.28,176.69,176.24,176.66,2721.0,173.0938,173.4964,173.0545,173.4669,2721.0
2023-06-09 10:10:00,176.57,176.57,176.39,176.46,4758.0,173.3786,173.3786,173.2018,173.2706,4758.0
2023-06-09 10:15:00,176.44,176.72,176.42,176.65,4030.0,173.2509,173.5259,173.2313,173.4571,4030.0
2023-06-09 10:20:00,176.67,176.75,176.5,176.56,4350.0,173.4768,173.5553,173.3098,173.3687,4350.0
2023-06-09 10:25:00,176.58,176.68,176.45,176.68,3434.0,173.3884,173.4866,173.2607,173.4866,3434.0
2023-06-09 10:30:00,176.73,177.12,176.73,176.98,5228.0,173.5357,173.9186,173.5357,173.7812,5228.0
2023-06-09 10:35:00,176.92,176.93,176.79,176.8,3101.0,173.7222,173.7321,173.5946,173.6044,3101.0
2023-06-09 10:40:00,176.87,177.24,176.76,177.03,5711.0,173.6731,174.0365,173.5651,173.8302,5711.0
2023-06-09 10:45:00,176.99,177.33,176.98,177.26,4156.0,173.791,174.1248,173.7812,174.0561,4156.0
2023-06-09 10:50:00,177.21,177.34,177.06,177.19,4268.0,174.007,174.1346,173.8597,173.9874,4268.0
2023-06-09 10:55:00,177.23,177.43,177.18,177.43,4917.0,174.0266,174.223,173.9775,174.223,4917.0
2023-06-09 11:00:00,177.4,177.44,177.27,177.27,4651.0,174.1936,174.2328,174.0659,174.0659,4651.0
2023-06-09 11:05:00,177.26,177.36,177.21,177.36,2882.0,174.0561,174.1543,174.007,174.1543,2882.0
2023-06-09 11:10:00,177.37,177.56,177.36,177.52,2012.0,174.1641,174.3507,174.1543,174.3114,2012.0
2023-06-09 11:15:00,177.52,177.7,177.39,177.39,4848.0,174.3114,174.4881,174.1837,174.1837,4848.0
2023-06-09 11:20:00,177.49,177.49,177.23,177.23,2569.0,174.2819,174.2819,174.0266,174.0266,2569.0
2023-06-09 11:25:00,177.22,177.36,177.12,177.36,2073.0,174.0168,174.1543,173.9186,174.1543,2073.0
2023-06-09 11:30:00,177.4,177.51,177.11,177.46,8665.0,174.1936,174.3016,173.9088,174.2525,8665.0
2023-06-09 11:35:00,177.41,177.55,177.37,177.48,5657.0,174.2034,174.3408,174.1641,174.2721,5657.0
2023-06-09 11:40:00,177.5,177.5,177.42,177.45,1512.0,174.2918,174.2918,174.2132,174.2427,1512.0
2023-06-09 11:45:00,177.45,177.54,177.32,177.35,8770.0,174.2427,174.331,174.115,174.1445,8770.0
2023-06-09 11:50:00,177.42,177.49,177.4,177.4,1343.0,174.2132,174.2819,174.1936,174.1936,1343.0
2023-06-09 11:55:00,177.45,177.53,177.37,177.44,4674.0,174.2427,174.3212,174.1641,174.2328,4674.0
2023-06-09 12:00:00,177.46,177.46,177.26,177.39,3141.0,174.2525,174.2525,174.0561,174.1837,3141.0
2023-06-09 12:05:00,177.42,177.44,177.33,177.39,5014.0,174.2132,174.2328,174.1248,174.1837,5014.0
2023-06-09 12:10:00,177.24,177.24,177.08,177.09,1831.0,174.0365,174.0365,173.8793,173.8892,1831.0
2023-06-09 12:15:00,177.13,177.15,177.01,177.14,3007.0,173.9284,173.9481,173.8106,173.9383,3007.0
2023-06-09 12:20:00,177.07,177.1,177.01,177.06,3755.0,173.8695,173.899,173.8106,173.8597,3755.0
2023-06-09 12:25:00,177.1,177.12,176.99,177.12,3230.0,173.899,173.9186,173.791,173.9186,3230.0
2023-06-09 12:30:00,177.17,177.21,177.16,177.21,1000.0,173.9677,174.007,173.9579,174.007,1000.0
2023-06-09 12:35:00,177.2,177.4,177.18,177.33,3757.0,173.9972,174.1936,173.9775,174.1248,3757.0
2023-06-09 12:40:00,177.42,177.6,177.42,177.51,1340.0,174.2132,174.3899,174.2132,174.3016,1340.0
2023-06-09 12:45:00,177.51,177.51,177.36,177.37,1828.0,174.3016,174.3016,174.1543,174.1641,1828.0
2023-06-09 12:50:00,177.4,177.46,177.36,177.43,4314.0,174.1936,174.2525,174.1543,174.223,4314.0
2023-06-09 12:55:00,177.41,177.54,177.41,177.51,3695.0,174.2034,174.331,174.2034,174.3016,3695.0
2023-06-09 13:00:00,177.5,177.61,177.5,177.57,822.0,174.2918,174.3998,174.2918,174.3605,822.0
2023-06-09 13:05:00,177.55,177.55,177.37,177.46,3226.0,174.3408,174.3408,174.1641,174.2525,3226.0
2023-06-09 13:10:00,177.38,177.51,177.37,177.51,2280.0,174.1739,174.3016,174.1641,174.3016,2280.0
2023-06-09 13:15:00,177.53,177.62,177.53,177.62,1703.0,174.3212,174.4096,174.3212,174.4096,1703.0
2023-06-09 13:20:00,177.58,177.63,177.54,177.63,671.0,174.3703,174.4194,174.331,174.4194,671.0
2023-06-09 13:25:00,177.59,177.63,177.5,177.56,1804.0,174.3801,174.4194,174.2918,174.3507,1804.0
2023-06-09 13:30:00,177.62,177.71,177.57,177.71,863.0,174.4096,174.498,174.3605,174.498,863.0
2023-06-09 13:35:00,177.75,177.99,177.64,177.94,5212.0,174.5372,174.7729,174.4292,174.7238,5212.0
2023-06-09 13:40:00,177.9,178.0,177.9,178.0,1846.0,174.6845,174.7827,174.6845,174.7827,1846.0
2023-06-09 13:45:00,177.95,178.12,177.95,177.98,6709.0,174.7336,174.9005,174.7336,174.7631,6709.0
2023-06-09 13:50:00,178.12,178.12,178.02,178.04,2640.0,174.9005,174.9005,174.8024,174.822,2640.0
2023-06-09 13:55:00,178.03,178.06,177.97,178.04,3768.0,174.8122,174.8416,174.7533,174.822,3768.0
2023-06-09 14:00:00,178.03,178.08,177.97,178.0,6562.0,174.8122,174.8613,174.7533,174.7827,6562.0
2023-06-09 14:05:00,178.02,178.02,177.99,178.0,617.0,174.8024,174.8024,174.7729,174.7827,617.0
2023-06-09 14:10:00,177.97,178.01,177.97,177.97,2435.0,174.7533,174.7925,174.7533,174.7533,2435.0
2023-06-09 14:15:00,177.98,177.98,177.74,177.74,1204.0,174.7631,174.7631,174.5274,174.5274,1204.0
2023-06-09 14:20:00,177.74,177.84,177.73,177.83,1549.0,174.5274,174.6256,174.5176,174.6158,1549.0
2023-06-09 14:25:00,177.8,177.96,177.8,177.82,2473.0,174.5863,174.7434,174.5863,174.606,2473.0
2023-06-09 14:30:00,177.84,177.89,177.84,177.87,2743.0,174.6256,174.6747,174.6256,174.6551,2743.0
2023-06-09 14:35:00,177.87,177.9,177.85,177.9,1314.0,174.6551,174.6845,174.6354,174.6845,1314.0
2023-06-09 14:40:00,177.93,177.96,177.92,177.96,1902.0,174.714,174.7434,174.7042,174.7434,1902.0
2023-06-09 14:45:00,177.9,177.96,177.89,177.95,2532.0,174.6845,174.7434,174.6747,174.7336,2532.0
2023-06-09 14:50:00,178.0,178.01,177.94,177.97,2724.0,174.7827,174.7925,174.7238,174.7533,2724.0
2023-06-09 14:55:00,177.96,177.96,177.75,177.76,1946.0,174.7434,174.7434,174.5372,174.5471,1946.0
2023-06-09 15:00:00,177.78,177.96,177.77,177.92,2842.0,174.5667,174.7434,174.5569,174.7042,2842.0
2023-06-09 15:05:00,177.91,177.91,177.74,177.83,2736.0,174.6943,174.6943,174.5274,174.6158,2736.0
2023-06-09 15:10:00,177.82,178.05,177.82,178.05,2640.0,174.606,174.8318,174.606,174.8318,2640.0
2023-06-09 15:15:00,178.04,178.09,178.02,178.04,4146.0,174.822,174.8711,174.8024,174.822,4146.0
2023-06-09 15:20:00,178.04,178.05,177.95,177.95,2506.0,174.822,174.8318,174.7336,174.7336,2506.0
2023-06-09 15:25:00,177.93,178.04,177.88,178.0,7325.0,174.714,174.822,174.6649,174.7827,7325.0
2023-06-09 15:30:00,178.0,178.15,177.95,178.0,15631.0,174.7827,174.93,174.7336,174.7827,15631.0
2023-06-09 15:35:00,177.96,178.02,177.86,177.88,5341.0,174.7434,174.8024,174.6452,174.6649,5341.0
2023-06-09 15:40:00,177.91,177.96,177.85,177.85,4689.0,174.6943,174.7434,174.6354,174.6354,4689.0
2023-06-09 15:45:00,177.88,177.92,177.81,177.89,9491.0,174.6649,174.7042,174.5962,174.6747,9491.0
2023-06-09 15:50:00,177.87,178.03,177.84,178.03,19720.0,174.6551,174.8122,174.6256,174.8122,19720.0
2023-06-09 15:55:00,178.01,178.27,178.01,178.22,54877.0,174.7925,175.0478,174.7925,174.9987,54877.0
2023-06-12 09:30:00,178.16,178.21,177.9,178.21,15946.0,174.9398,174.9889,174.6845,174.9889,15946.0
2023-06-12 09:35:00,178.17,178.59,178.15,178.22,2564.0,174.9496,175.3621,174.93,174.9987,2564.0
2023-06-12 09:40:00,178.34,178.37,178.0,178.19,12272.0,175.1166,175.146,174.7827,174.9693,12272.0
2023-06-12 09:45:00,178.18,178.59,177.79,178.59,8249.0,174.9595,175.3621,174.5765,175.3621,8249.0
2023-06-12 09:50:00,178.26,178.28,178.13,178.24,11750.0,175.038,175.0577,174.9104,175.0184,11750.0
2023-06-12 09:55:00,178.25,178.25,177.63,177.74,5855.0,175.0282,175.0282,174.4194,174.5274,5855.0
2023-06-12 10:00:00,177.83,177.89,177.44,177.65,4639.0,174.6158,174.6747,174.2328,174.439,4639.0
2023-06-12 10:05:00,177.75,177.78,177.42,177.43,1352.0,174.5372,174.5667,174.2132,174.223,1352.0
2023-06-12 10:10:00,177.54,177.63,177.22,177.22,3499.0,174.331,174.4194,174.0168,174.0168,3499.0
2023-06-12 10:15:00,177.25,177.69,177.25,177.62,6407.0,174.0463,174.4783,174.0463,174.4096,6407.0
2023-06-12 10:20:00,177.67,177.78,177.61,177.7,2439.0,174.4587,174.5667,174.3998,174.4881,2439.0
2023-06-12 10:25:00,177.73,177.79,177.61,177.66,3637.0,174.5176,174.5765,174.3998,174.4489,3637.0
2023-06-12 10:30:00,177.66,177.88,177.66,177.78,800.0,174.4489,174.6649,174.4489,174.5667,800.0
2023-06-12 10:35:00,177.71,177.87,177.68,177.87,2224.0,174.498,174.6551,174.4685,174.6551,2224.0
2023-06-12 10:40:00,177.9,178.01,177.74,177.78,3137.0,174.6845,174.7925,174.5274,174.5667,3137.0
2023-06-12 10:45:00,177.85,178.03,177.82,178.03,2211.0,174.6354,174.8122,174.606,174.8122,2211.0
2023-06-12 10:50:00,178.13,178.27,178.13,178.22,2826.0,174.9104,175.0478,174.9104,174.9987,2826.0
2023-06-12 10:55:00,178.28,178.39,178.17,178.22,5428.0,175.0577,175.1657,174.9496,174.9987,5428.0
2023-06-12 11:00:00,178.28,178.35,178.24,178.28,2513.0,175.0577,175.1264,175.0184,175.0577,2513.0
2023-06-12 11:05:00,178.25,178.25,178.07,178.19,2284.0,175.0282,175.0282,174.8515,174.9693,2284.0
2023-06-12 11:10:00,178.19,178.32,178.18,178.26,2156.0,174.9693,175.0969,174.9595,175.038,2156.0
2023-06-12 11:15:00,178.26,178.26,178.12,178.16,2982.0,175.038,175.038,174.9005,174.9398,2982.0
2023-06-12 11:20:00,178.11,178.39,178.09,178.33,3914.0,174.8907,175.1657,174.8711,175.1068,3914.0
2023-06-12 11:25:00,178.26,178.48,178.24,178.45,4023.0,175.038,175.254,175.0184,175.2246,4023.0
2023-06-12 11:30:00,178.48,178.65,178.47,178.62,2807.0,175.254,175.421,175.2442,175.3915,2807.0
2023-06-12 11:35:00,178.58,178.77,178.57,178.67,3308.0,175.3522,175.5388,175.3424,175.4406,3308.0
2023-06-12 11:40:00,178.74,178.84,178.73,178.84,1544.0,175.5093,175.6075,175.4995,175.6075,1544.0
2023-06-12 11:45:00,178.84,179.05,178.84,178.95,4608.0,175.6075,175.8137,175.6075,175.7155,4608.0
2023-06-12 11:50:00,178.93,179.02,178.86,179.02,4221.0,175.6959,175.7843,175.6272,175.7843,4221.0
2023-06-12 11:55:00,179.0,179.13,178.99,179.13,3677.0,175.7646,175.8923,175.7548,175.8923,3677.0
2023-06-12 12:00:00,179.08,179.09,179.0,179.06,1600.0,175.8432,175.853,175.7646,175.8236,1600.0
2023-06-12 12:05:00,179.06,179.18,179.0,179.13,3484.0,175.8236,175.9414,175.7646,175.8923,3484.0
2023-06-12 12:10:00,179.1,179.18,179.1,179.12,5715.0,175.8628,175.9414,175.8628,175.8825,5715.0
2023-06-12 12:15:00,179.12,179.25,179.05,179.05,3758.0,175.8825,176.0101,175.8137,175.8137,3758.0
2023-06-12 12:20:00,179.07,179.12,179.04,179.12,3209.0,175.8334,175.8825,175.8039,175.8825,3209.0
2023-06-12 12:25:00,179.05,179.14,179.01,179.1,5232.0,175.8137,175.9021,175.7745,175.8628,5232.0
2023-06-12 12:30:00,179.13,179.13,179.07,179.07,1050.0,175.8923,175.8923,175.8334,175.8334,1050.0
2023-06-12 12:35:00,179.05,179.08,178.87,178.89,5715.0,175.8137,175.8432,175.637,175.6566,5715.0
2023-06-12 12:40:00,178.85,179.09,178.85,179.05,1422.0,175.6174,175.853,175.6174,175.8137,1422.0
2023-06-12 12:45:00,179.06,179.14,179.06,179.14,1781.0,175.8236,175.9021,175.8236,175.9021,1781.0
2023-06-12 12:50:00,179.13,179.15,178.97,178.97,1908.0,175.8923,175.9119,175.7352,175.7352,1908.0
2023-06-12 12:55:00,178.91,179.02,178.91,178.97,715.0,175.6763,175.7843,175.6763,175.7352,715.0
2023-06-12 13:00:00,178.97,178.97,178.85,178.88,2075.0,175.7352,175.7352,175.6174,175.6468,2075.0
2023-06-12 13:05:00,178.81,178.89,178.81,178.83,2688.0,175.5781,175.6566,175.5781,175.5977,2688.0
2023-06-12 13:10:00,178.82,178.85,178.82,178.82,2015.0,175.5879,175.6174,175.5879,175.5879,2015.0
2023-06-12 13:15:00,178.84,178.85,178.82,178.84,2233.0,175.6075,175.6174,175.5879,175.6075,2233.0
2023-06-12 13:20:00,178.84,178.84,178.69,178.72,1713.0,175.6075,175.6075,175.4602,175.4897,1713.0
2023-06-12 13:25:00,178.77,178.84,178.67,178.68,4566.0,175.5388,175.6075,175.4406,175.4504,4566.0
2023-06-12 13:30:00,178.69,178.76,178.69,178.76,3595.0,175.4602,175.529,175.4602,175.529,3595.0
2023-06-12 13:35:00,178.73,178.74,178.52,178.52,7520.0,175.4995,175.5093,175.2933,175.2933,7520.0
2023-06-12 13:40:00,178.53,178.53,178.32,178.36,1171.0,175.3031,175.3031,175.0969,175.1362,1171.0
2023-06-12 13:45:00,178.41,178.59,178.41,178.59,2404.0,175.1853,175.3621,175.1853,175.3621,2404.0
2023-06-12 13:50:00,178.61,178.72,178.6,178.72,1782.0,175.3817,175.4897,175.3719,175.4897,1782.0
2023-06-12 13:55:00,178.68,178.72,178.66,178.7,1426.0,175.4504,175.4897,175.4308,175.4701,1426.0
2023-06-12 14:00:00,178.75,178.86,178.75,178.81,6209.0,175.5192,175.6272,175.5192,175.5781,6209.0
2023-06-12 14:05:00,178.86,178.88,178.78,178.78,1610.0,175.6272,175.6468,175.5486,175.5486,1610.0
2023-06-12 14:10:00,178.87,178.87,178.77,178.79,2772.0,175.637,175.637,175.5388,175.5584,2772.0
2023-06-12 14:15:00,178.78,178.88,178.76,178.88,1811.0,175.5486,175.6468,175.529,175.6468,1811.0
2023-06-12 14:20:00,178.83,178.88,178.82,178.82,1400.0,175.5977,175.6468,175.5879,175.5879,1400.0
2023-06-12 14:25:00,178.85,178.89,178.84,178.84,1124.0,175.6174,175.6566,175.6075,175.6075,1124.0
2023-06-12 14:30:00,178.82,178.85,178.77,178.84,3206.0,175.5879,175.6174,175.5388,175.6075,3206.0
2023-06-12 14:35:00,178.84,178.9,178.84,178.85,3041.0,175.6075,175.6664,175.6075,175.6174,3041.0
2023-06-12 14:40:00,178.85,178.99,178.85,178.98,4100.0,175.6174,175.7548,175.6174,175.745,4100.0
2023-06-12 14:45:00,178.93,178.95,178.85,178.91,4074.0,175.6959,175.7155,175.6174,175.6763,4074.0
2023-06-12 14:50:00,178.89,179.02,178.88,179.01,3391.0,175.6566,175.7843,175.6468,175.7745,3391.0
2023-06-12 14:55:00,178.99,178.99,178.92,178.97,2143.0,175.7548,175.7548,175.6861,175.7352,2143.0
2023-06-12 15:00:00,178.99,179.06,178.94,179.04,2687.0,175.7548,175.8236,175.7057,175.8039,2687.0
2023-06-12 15:05:00,179.05,179.05,178.95,178.96,4458.0,175.8137,175.8137,175.7155,175.7254,4458.0
2023-06-12 15:10:00,178.98,179.16,178.98,179.13,5314.0,175.745,175.9217,175.745,175.8923,5314.0
2023-06-12 15:15:00,179.14,179.26,179.13,179.14,6815.0,175.9021,176.0199,175.8923,175.9021,6815.0
2023-06-12 15:20:00,179.12,179.28,179.06,179.26,5413.0,175.8825,176.0396,175.8236,176.0199,5413.0
2023-06-12 15:25:00,179.28,179.31,179.19,179.22,5574.0,176.0396,176.069,175.9512,175.9807,5574.0
2023-06-12 15:30:00,179.23,179.26,179.18,179.25,5780.0,175.9905,176.0199,175.9414,176.0101,5780.0
2023-06-12 15:35:00,179.24,179.31,179.17,179.28,9836.0,176.0003,176.069,175.9316,176.0396,9836.0
2023-06-12 15:40:00,179.28,179.38,179.23,179.25,6196.0,176.0396,176.1378,175.9905,176.0101,6196.0
2023-06-12 15:45:00,179.23,179.24,178.96,178.98,8006.0,175.9905,176.0003,175.7254,175.745,8006.0
2023-06-12 15:50:00,179.0,179.15,178.96,178.98,18933.0,175.7646,175.9119,175.7254,175.745,18933.0
2023-06-12 15:55:00,178.98,179.35,178.94,179.33,56553.0,175.745,176.1083,175.7057,176.0887,56553.0
2023-06-13 09:30:00,178.44,178.86,178.14,178.83,25292.0,175.2148,175.6272,174.9202,175.5977,25292.0
2023-06-13 09:35:00,178.83,179.13,178.32,178.84,37220.0,175.5977,175.8923,175.0969,175.6075,37220.0
2023-06-13 09:40:00,178.86,178.88,178.43,178.56,18549.0,175.6272,175.6468,175.2049,175.3326,18549.0
2023-06-13 09:45:00,178.64,179.06,178.38,178.87,17409.0,175.4111,175.8236,175.1558,175.637,17409.0
2023-06-13 09:50:00,178.87,178.97,178.53,178.73,15177.0,175.637,175.7352,175.3031,175.4995,15177.0
2023-06-13 09:55:00,178.64,179.23,178.63,178.94,9143.0,175.4111,175.9905,175.4013,175.7057,9143.0
2023-06-13 10:00:00,179.02,179.02,178.41,178.7,7693.0,175.7843,175.7843,175.1853,175.4701,7693.0
2023-06-13 10:05:00,178.58,178.81,178.58,178.78,8994.0,175.3522,175.5781,175.3522,175.5486,8994.0
2023-06-13 10:10:00,178.74,178.83,178.67,178.71,7054.0,175.5093,175.5977,175.4406,175.4799,7054.0
2023-06-13 10:15:00,178.77,178.96,178.55,178.63,8097.0,175.5388,175.7254,175.3228,175.4013,8097.0
2023-06-13 10:20:00,178.63,178.69,178.52,178.69,6109.0,175.4013,175.4602,175.2933,175.4602,6109.0
2023-06-13 10:25:00,178.67,178.8,178.61,178.77,7477.0,175.4406,175.5683,175.3817,175.5388,7477.0
2023-06-13 10:30:00,178.77,179.03,178.77,178.89,8659.0,175.5388,175.7941,175.5388,175.6566,8659.0
2023-06-13 10:35:00,178.88,179.09,178.7,179.02,9663.0,175.6468,175.853,175.4701,175.7843,9663.0
2023-06-13 10:40:00,179.05,179.22,178.98,179.15,3870.0,175.8137,175.9807,175.745,175.9119,3870.0
2023-06-13 10:45:00,179.11,179.44,179.11,179.27,8244.0,175.8727,176.1967,175.8727,176.0298,8244.0
2023-06-13 10:50:00,179.32,179.34,179.02,179.04,9661.0,176.0789,176.0985,175.7843,175.8039,9661.0
2023-06-13 10:55:00,179.07,179.12,178.94,178.99,4304.0,175.8334,175.8825,175.7057,175.7548,4304.0
2023-06-13 11:00:00,179.02,179.09,178.81,178.81,6250.0,175.7843,175.853,175.5781,175.5781,6250.0
2023-06-13 11:05:00,178.85,179.01,178.8,179.01,5182.0,175.6174,175.7745,175.5683,175.7745,5182.0
2023-06-13 11:10:00,178.96,179.11,178.93,179.1,4237.0,175.7254,175.8727,175.6959,175.8628,4237.0
2023-06-13 11:15:00,179.11,179.21,179.06,179.11,6126.0,175.8727,175.9708,175.8236,175.8727,6126.0
2023-06-13 11:20:00,179.15,179.2,179.09,179.11,7372.0,175.9119,175.961,175.853,175.8727,7372.0
2023-06-13 11:25:00,179.09,179.1,178.94,179.0,5953.0,175.853,175.8628,175.7057,175.7646,5953.0
2023-06-13 11:30:00,179.02,179.08,178.91,179.04,8301.0,175.7843,175.8432,175.6763,175.8039,8301.0
2023-06-13 11:35:00,179.07,179.11,178.94,179.08,5112.0,175.8334,175.8727,175.7057,175.8432,5112.0
2023-06-13 11:40:00,179.1,179.23,178.97,179.18,6001.0,175.8628,175.9905,175.7352,175.9414,6001.0
2023-06-13 11:45:00,179.2,179.4,179.19,179.39,5902.0,175.961,176.1574,175.9512,176.1476,5902.0
2023-06-13 11:50:00,179.41,179.44,179.35,179.43,5199.0,176.1672,176.1967,176.1083,176.1869,5199.0
2023-06-13 11:55:00,179.41,179.43,179.12,179.12,5507.0,176.1672,176.1869,175.8825,175.8825,5507.0
2023-06-13 12:00:00,179.12,179.24,179.12,179.23,5477.0,175.8825,176.0003,175.8825,175.9905,5477.0
2023-06-13 12:05:00,179.23,179.3,179.17,179.23,4466.0,175.9905,176.0592,175.9316,175.9905,4466.0
2023-06-13 12:10:00,179.26,179.44,179.23,179.4,4308.0,176.0199,176.1967,175.9905,176.1574,4308.0
2023-06-13 12:15:00,179.41,179.44,179.38,179.41,4344.0,176.1672,176.1967,176.1378,176.1672,4344.0
2023-06-13 12:20:00,179.41,179.57,179.38,179.57,6423.0,176.1672,176.3243,176.1378,176.3243,6423.0
2023-06-13 12:25:00,179.6,179.79,179.6,179.76,1826.0,176.3538,176.5404,176.3538,176.5109,1826.0
2023-06-13 12:30:00,179.74,179.91,179.74,179.78,3407.0,176.4913,176.6582,176.4913,176.5305,3407.0
2023-06-13 12:35:00,179.81,180.0,179.79,179.89,4752.0,176.56,176.7466,176.5404,176.6386,4752.0
2023-06-13 12:40:00,179.9,179.9,179.67,179.69,5017.0,176.6484,176.6484,176.4225,176.4422,5017.0
2023-06-13 12:45:00,179.7,179.94,179.7,179.89,3973.0,176.452,176.6877,176.452,176.6386,3973.0
2023-06-13 12:50:00,179.91,179.99,179.8,179.82,2907.0,176.6582,176.7367,176.5502,176.5698,2907.0
2023-06-13 12:55:00,179.79,180.11,179.72,180.09,4929.0,176.5404,176.8546,176.4716,176.8349,4929.0
2023-06-13 13:00:00,180.08,180.11,180.0,180.06,4735.0,176.8251,176.8546,176.7466,176.8055,4735.0
2023-06-13 13:05:00,180.06,180.11,180.01,180.09,2253.0,176.8055,176.8546,176.7564,176.8349,2253.0
2023-06-13 13:10:00,180.08,180.34,180.08,180.33,3686.0,176.8251,177.0804,176.8251,177.0706,3686.0
2023-06-13 13:15:00,180.28,180.28,179.99,180.11,13797.0,177.0215,177.0215,176.7367,176.8546,13797.0
2023-06-13 13:20:00,180.09,180.37,180.09,180.37,2316.0,176.8349,177.1099,176.8349,177.1099,2316.0
2023-06-13 13:25:00,180.32,180.36,180.12,180.13,4867.0,177.0608,177.1001,176.8644,176.8742,4867.0
2023-06-13 13:30:00,180.13,180.25,180.11,180.24,16531.0,176.8742,176.992,176.8546,176.9822,16531.0
2023-06-13 13:35:00,180.24,180.35,180.22,180.35,9191.0,176.9822,177.0902,176.9626,177.0902,9191.0
2023-06-13 13:40:00,180.43,180.43,180.2,180.3,11524.0,177.1688,177.1688,176.943,177.0411,11524.0
2023-06-13 13:45:00,180.28,180.56,180.27,180.45,12496.0,177.0215,177.2964,177.0117,177.1884,12496.0
2023-06-13 13:50:00,180.45,180.49,180.28,180.28,2574.0,177.1884,177.2277,177.0215,177.0215,2574.0
2023-06-13 13:55:00,180.3,180.3,180.03,180.15,4174.0,177.0411,177.0411,176.776,176.8939,4174.0
2023-06-13 14:00:00,180.15,180.29,180.14,180.24,4202.0,176.8939,177.0313,176.884,176.9822,4202.0
2023-06-13 14:05:00,180.2,180.2,180.0,180.02,3966.0,176.943,176.943,176.7466,176.7662,3966.0
2023-06-13 14:10:00,179.97,179.99,179.89,179.99,2403.0,176.7171,176.7367,176.6386,176.7367,2403.0
2023-06-13 14:15:00,179.99,180.04,179.94,179.99,4409.0,176.7367,176.7858,176.6877,176.7367,4409.0
2023-06-13 14:20:00,179.99,180.01,179.87,179.9,3870.0,176.7367,176.7564,176.6189,176.6484,3870.0
2023-06-13 14:25:00,179.92,179.94,179.89,179.91,4538.0,176.668,176.6877,176.6386,176.6582,4538.0
2023-06-13 14:30:00,179.95,179.95,179.48,179.48,5233.0,176.6975,176.6975,176.236,176.236,5233.0
2023-06-13 14:35:00,179.46,179.57,179.35,179.56,7390.0,176.2163,176.3243,176.1083,176.3145,7390.0
2023-06-13 14:40:00,179.56,179.56,179.24,179.34,2614.0,176.3145,176.3145,176.0003,176.0985,2614.0
2023-06-13 14:45:00,179.31,179.42,179.18,179.2,2646.0,176.069,176.1771,175.9414,175.961,2646.0
2023-06-13 14:50:00,179.25,179.39,179.25,179.33,6686.0,176.0101,176.1476,176.0101,176.0887,6686.0
2023-06-13 14:55:00,179.4,179.64,179.4,179.51,5658.0,176.1574,176.3931,176.1574,176.2654,5658.0
2023-06-13 15:00:00,179.51,179.52,179.35,179.48,5278.0,176.2654,176.2752,176.1083,176.236,5278.0
2023-06-13 15:05:00,179.44,179.53,179.39,179.39,3493.0,176.1967,176.2851,176.1476,176.1476,3493.0
2023-06-13 15:10:00,179.44,179.51,179.42,179.46,5014.0,176.1967,176.2654,176.1771,176.2163,5014.0
2023-06-13 15:15:00,179.47,179.53,179.42,179.42,2947.0,176.2261,176.2851,176.1771,176.1771,2947.0
2023-06-13 15:20:00,179.45,179.56,179.45,179.47,4935.0,176.2065,176.3145,176.2065,176.2261,4935.0
2023-06-13 15:25:00,179.37,179.41,179.35,179.36,3540.0,176.128,176.1672,176.1083,176.1181,3540.0
2023-06-13 15:30:00,179.38,179.39,179.23,179.24,6021.0,176.1378,176.1476,175.9905,176.0003,6021.0
2023-06-13 15:35:00,179.26,179.28,179.21,179.24,13543.0,176.0199,176.0396,175.9708,176.0003,13543.0
2023-06-13 15:40:00,179.27,179.4,179.23,179.31,11302.0,176.0298,176.1574,175.9905,176.069,11302.0
2023-06-13 15:45:00,179.33,179.41,179.32,179.34,31944.0,176.0887,176.1672,176.0789,176.0985,31944.0
2023-06-13 15:50:00,179.36,179.59,179.29,179.56,45539.0,176.1181,176.344,176.0494,176.3145,45539.0
2023-06-13 15:55:00,179.56,179.8,179.48,179.8,75522.0,176.3145,176.5502,176.236,176.5502,75522.0
2023-06-14 09:30:00,179.17,179.38,178.7,179.09,33569.0,175.9316,176.1378,175.4701,175.853,33569.0
2023-06-14 09:35:00,179.05,179.05,177.16,178.59,19289.0,175.8137,175.8137,173.9579,175.3621,19289.0
2023-06-14 09:40:00,178.82,179.19,178.82,179.18,4641.0,175.5879,175.9512,175.5879,175.9414,4641.0
2023-06-14 09:45:00,179.01,180.0,178.87,180.0,11624.0,175.7745,176.7466,175.637,176.7466,11624.0
2023-06-14 09:50:00,180.05,180.29,179.52,179.69,10854.0,176.7957,177.0313,176.2752,176.4422,10854.0
2023-06-14 09:55:00,179.64,179.94,179.63,179.72,6478.0,176.3931,176.6877,176.3833,176.4716,6478.0
2023-06-14 10:00:00,179.73,179.95,179.65,179.95,12823.0,176.4814,176.6975,176.4029,176.6975,12823.0
2023-06-14 10:05:00,179.94,180.1,179.55,179.58,7916.0,176.6877,176.8448,176.3047,176.3342,7916.0
2023-06-14 10:10:00,179.51,179.51,179.15,179.35,4971.0,176.2654,176.2654,175.9119,176.1083,4971.0
2023-06-14 10:15:00,179.4,179.74,179.13,179.16,18952.0,176.1574,176.4913,175.8923,175.9217,18952.0
2023-06-14 10:20:00,179.07,179.45,179.06,179.11,7100.0,175.8334,176.2065,175.8236,175.8727,7100.0
2023-06-14 10:25:00,179.17,179.43,179.15,179.3,3887.0,175.9316,176.1869,175.9119,176.0592,3887.0
2023-06-14 10:30:00,179.37,179.5,178.98,179.06,7635.0,176.128,176.2556,175.745,175.8236,7635.0
2023-06-14 10:35:00,179.14,179.34,178.89,178.95,7350.0,175.9021,176.0985,175.6566,175.7155,7350.0
2023-06-14 10:40:00,178.99,179.35,178.99,179.35,6240.0,175.7548,176.1083,175.7548,176.1083,6240.0
2023-06-14 10:45:00,179.33,179.4,179.07,179.21,5593.0,176.0887,176.1574,175.8334,175.9708,5593.0
2023-06-14 10:50:00,179.21,179.21,178.94,179.13,5431.0,175.9708,175.9708,175.7057,175.8923,5431.0
2023-06-14 10:55:00,179.2,179.25,178.82,178.89,8072.0,175.961,176.0101,175.5879,175.6566,8072.0
2023-06-14 11:00:00,179.03,179.21,178.85,178.94,8025.0,175.7941,175.9708,175.6174,175.7057,8025.0
2023-06-14 11:05:00,178.92,178.98,178.83,178.9,3697.0,175.6861,175.745,175.5977,175.6664,3697.0
2023-06-14 11:10:00,178.84,179.04,178.81,179.0,3716.0,175.6075,175.8039,175.5781,175.7646,3716.0
2023-06-14 11:15:00,179.05,179.25,179.0,179.25,3130.0,175.8137,176.0101,175.7646,176.0101,3130.0
2023-06-14 11:20:00,179.28,179.56,179.28,179.56,2998.0,176.0396,176.3145,176.0396,176.3145,2998.0
2023-06-14 11:25:00,179.51,179.53,179.37,179.53,4466.0,176.2654,176.2851,176.128,176.2851,4466.0
2023-06-14 11:30:00,179.53,179.59,179.43,179.47,3795.0,176.2851,176.344,176.1869,176.2261,3795.0
2023-06-14 11:35:00,179.51,179.56,179.41,179.42,2497.0,176.2654,176.3145,176.1672,176.1771,2497.0
2023-06-14 11:40:00,179.39,179.61,179.25,179.53,3952.0,176.1476,176.3636,176.0101,176.2851,3952.0
2023-06-14 11:45:00,179.58,179.8,179.48,179.71,6350.0,176.3342,176.5502,176.236,176.4618,6350.0
2023-06-14 11:50:00,179.77,179.83,179.67,179.8,1765.0,176.5207,176.5796,176.4225,176.5502,1765.0
2023-06-14 11:55:00,179.71,179.86,179.63,179.85,3461.0,176.4618,176.6091,176.3833,176.5993,3461.0
2023-06-14 12:00:00,179.83,180.17,179.82,180.15,3984.0,176.5796,176.9135,176.5698,176.8939,3984.0
2023-06-14 12:05:00,180.12,180.15,179.77,179.79,6928.0,176.8644,176.8939,176.5207,176.5404,6928.0
2023-06-14 12:10:00,179.72,179.72,179.58,179.62,5088.0,176.4716,176.4716,176.3342,176.3734,5088.0
2023-06-14 12:15:00,179.62,179.78,179.6,179.77,2372.0,176.3734,176.5305,176.3538,176.5207,2372.0
2023-06-14 12:20:00,179.77,179.89,179.68,179.78,3498.0,176.5207,176.6386,176.4324,176.5305,3498.0
2023-06-14 12:25:00,179.73,180.0,179.67,180.0,4634.0,176.4814,176.7466,176.4225,176.7466,4634.0
2023-06-14 12:30:00,180.08,180.08,179.9,179.9,1377.0,176.8251,176.8251,176.6484,176.6484,1377.0
2023-06-14 12:35:00,179.89,179.93,179.78,179.84,2650.0,176.6386,176.6778,176.5305,176.5895,2650.0
2023-06-14 12:40:00,179.96,179.98,179.77,179.78,2045.0,176.7073,176.7269,176.5207,176.5305,2045.0
2023-06-14 12:45:00,179.71,179.73,179.62,179.63,2944.0,176.4618,176.4814,176.3734,176.3833,2944.0
2023-06-14 12:50:00,179.62,179.62,179.48,179.48,3463.0,176.3734,176.3734,176.236,176.236,3463.0
2023-06-14 12:55:00,179.44,179.44,179.29,179.3,2942.0,176.1967,176.1967,176.0494,176.0592,2942.0
2023-06-14 13:00:00,179.32,179.4,179.14,179.22,5562.0,176.0789,176.1574,175.9021,175.9807,5562.0
2023-06-14 13:05:00,179.18,179.24,179.17,179.21,3672.0,175.9414,176.0003,175.9316,175.9708,3672.0
2023-06-14 13:10:00,179.21,179.29,179.15,179.15,7014.0,175.9708,176.0494,175.9119,175.9119,7014.0
2023-06-14 13:15:00,179.17,179.22,179.11,179.22,9027.0,175.9316,175.9807,175.8727,175.9807,9027.0
2023-06-14 13:20:00,179.19,179.39,179.17,179.39,2264.0,175.9512,176.1476,175.9316,176.1476,2264.0
2023-06-14 13:25:00,179.42,179.58,179.37,179.37,4048.0,176.1771,176.3342,176.128,176.128,4048.0
2023-06-14 13:30:00,179.41,179.41,179.26,179.32,3325.0,176.1672,176.1672,176.0199,176.0789,3325.0
2023-06-14 13:35:00,179.28,179.31,179.11,179.16,5554.0,176.0396,176.069,175.8727,175.9217,5554.0
2023-06-14 13:40:00,179.24,179.25,179.11,179.25,8964.0,176.0003,176.0101,175.8727,176.0101,8964.0
2023-06-14 13:45:00,179.17,179.28,179.09,179.16,12237.0,175.9316,176.0396,175.853,175.9217,12237.0
2023-06-14 13:50:00,179.14,179.21,179.1,179.17,2307.0,175.9021,175.9708,175.8628,175.9316,2307.0
2023-06-14 13:55:00,179.21,179.43,179.15,179.43,3597.0,175.9708,176.1869,175.9119,176.1869,3597.0
2023-06-14 14:00:00,179.25,179.27,178.77,178.86,9240.0,176.0101,176.0298,175.5388,175.6272,9240.0
2023-06-14 14:05:00,178.84,178.91,178.7,178.83,6397.0,175.6075,175.6763,175.4701,175.5977,6397.0
2023-06-14 14:10:00,178.81,178.81,178.67,178.8,3567.0,175.5781,175.5781,175.4406,175.5683,3567.0
2023-06-14 14:15:00,178.79,178.81,178.65,178.65,2023.0,175.5584,175.5781,175.421,175.421,2023.0
2023-06-14 14:20:00,178.72,178.72,178.3,178.36,9341.0,175.4897,175.4897,175.0773,175.1362,9341.0
2023-06-14 14:25:00,178.31,178.58,178.3,178.58,2851.0,175.0871,175.3522,175.0773,175.3522,2851.0
2023-06-14 14:30:00,178.54,178.63,178.4,178.4,5356.0,175.313,175.4013,175.1755,175.1755,5356.0
2023-06-14 14:35:00,178.43,178.6,178.43,178.59,3414.0,175.2049,175.3719,175.2049,175.3621,3414.0
2023-06-14 14:40:00,178.61,178.89,178.59,178.59,4390.0,175.3817,175.6566,175.3621,175.3621,4390.0
2023-06-14 14:45:00,178.64,178.69,178.38,178.69,4249.0,175.4111,175.4602,175.1558,175.4602,4249.0
2023-06-14 14:50:00,178.68,178.83,178.62,178.83,3417.0,175.4504,175.5977,175.3915,175.5977,3417.0
2023-06-14 14:55:00,178.9,178.94,178.77,178.84,5191.0,175.6664,175.7057,175.5388,175.6075,5191.0
2023-06-14 15:00:00,178.85,179.13,178.85,179.09,5959.0,175.6174,175.8923,175.6174,175.853,5959.0
2023-06-14 15:05:00,179.09,179.34,179.08,179.27,5566.0,175.853,176.0985,175.8432,176.0298,5566.0
2023-06-14 15:10:00,179.27,179.33,178.99,178.99,10992.0,176.0298,176.0887,175.7548,175.7548,10992.0
2023-06-14 15:15:00,178.99,179.11,178.9,178.98,5131.0,175.7548,175.8727,175.6664,175.745,5131.0
2023-06-14 15:20:00,178.95,179.14,178.91,179.05,4485.0,175.7155,175.9021,175.6763,175.8137,4485.0
2023-06-14 15:25:00,179.0,179.1,178.97,178.97,5162.0,175.7646,175.8628,175.7352,175.7352,5162.0
2023-06-14 15:30:00,178.99,179.12,178.78,179.12,6037.0,175.7548,175.8825,175.5486,175.8825,6037.0
2023-06-14 15:35:00,179.08,179.12,178.97,178.98,6582.0,175.8432,175.8825,175.7352,175.745,6582.0
2023-06-14 15:40:00,179.01,179.02,178.81,178.82,8966.0,175.7745,175.7843,175.5781,175.5879,8966.0
2023-06-14 15:45:00,178.82,178.82,178.57,178.65,17020.0,175.5879,175.5879,175.3424,175.421,17020.0
2023-06-14 15:50:00,178.61,178.92,178.55,178.85,19004.0,175.3817,175.6861,175.3228,175.6174,19004.0
2023-06-14 15:55:00,178.82,179.03,178.75,179.02,68967.0,175.5879,175.7941,175.5192,175.7843,68967.0
2023-06-15 09:30:00,179.58,179.68,178.72,178.72,15875.0,176.3342,176.4324,175.4897,175.4897,15875.0
2023-06-15 09:35:00,178.66,179.16,178.55,178.86,14338.0,175.4308,175.9217,175.3228,175.6272,14338.0
2023-06-15 09:40:00,178.96,179.51,178.95,179.51,14642.0,175.7254,176.2654,175.7155,176.2654,14642.0
2023-06-15 09:45:00,179.42,180.21,179.39,179.87,3750.0,176.1771,176.9528,176.1476,176.6189,3750.0
2023-06-15 09:50:00,179.77,180.39,179.7,180.37,2759.0,176.5207,177.1295,176.452,177.1099,2759.0
2023-06-15 09:55:00,180.59,180.89,180.53,180.73,3363.0,177.3259,177.6205,177.267,177.4634,3363.0
2023-06-15 10:00:00,180.77,180.79,180.45,180.5,5641.0,177.5026,177.5223,177.1884,177.2375,5641.0
2023-06-15 10:05:00,180.48,180.58,180.17,180.19,6223.0,177.2179,177.3161,176.9135,176.9331,6223.0
2023-06-15 10:10:00,180.25,180.26,179.99,180.26,13216.0,176.992,177.0019,176.7367,177.0019,13216.0
2023-06-15 10:15:00,180.38,180.46,180.31,180.46,1675.0,177.1197,177.1983,177.051,177.1983,1675.0
2023-06-15 10:20:00,180.48,180.54,180.14,180.14,5664.0,177.2179,177.2768,176.884,176.884,5664.0
2023-06-15 10:25:00,180.13,180.37,180.13,180.27,2247.0,176.8742,177.1099,176.8742,177.0117,2247.0
2023-06-15 10:30:00,180.36,180.45,180.25,180.39,8143.0,177.1001,177.1884,176.992,177.1295,8143.0
2023-06-15 10:35:00,180.37,180.38,180.18,180.34,1711.0,177.1099,177.1197,176.9233,177.0804,1711.0
2023-06-15 10:40:00,180.26,180.26,180.15,180.18,1134.0,177.0019,177.0019,176.8939,176.9233,1134.0
2023-06-15 10:45:00,180.18,180.33,180.18,180.26,1751.0,176.9233,177.0706,176.9233,177.0019,1751.0
2023-06-15 10:50:00,180.28,180.43,180.22,180.38,3164.0,177.0215,177.1688,176.9626,177.1197,3164.0
2023-06-15 10:55:00,180.43,180.55,180.4,180.52,14730.0,177.1688,177.2866,177.1393,177.2572,14730.0
2023-06-15 11:00:00,180.5,180.74,180.49,180.71,6030.0,177.2375,177.4732,177.2277,177.4437,6030.0
2023-06-15 11:05:00,180.72,180.72,180.45,180.51,5653.0,177.4536,177.4536,177.1884,177.2473,5653.0
2023-06-15 11:10:00,180.52,180.53,180.19,180.19,3646.0,177.2572,177.267,176.9331,176.9331,3646.0
2023-06-15 11:15:00,180.22,180.44,180.21,180.4,2330.0,176.9626,177.1786,176.9528,177.1393,2330.0
2023-06-15 11:20:00,180.39,180.4,180.2,180.3,4922.0,177.1295,177.1393,176.943,177.0411,4922.0
2023-06-15 11:25:00,180.25,180.44,180.21,180.28,7116.0,176.992,177.1786,176.9528,177.0215,7116.0
2023-06-15 11:30:00,180.25,180.75,180.25,180.72,13319.0,176.992,177.483,176.992,177.4536,13319.0
2023-06-15 11:35:00,180.71,180.88,180.45,180.87,27392.0,177.4437,177.6107,177.1884,177.6008,27392.0
2023-06-15 11:40:00,180.87,181.15,180.77,180.87,5734.0,177.6008,177.8758,177.5026,177.6008,5734.0
2023-06-15 11:45:00,180.91,181.05,180.87,181.05,2702.0,177.6401,177.7776,177.6008,177.7776,2702.0
2023-06-15 11:50:00,181.21,181.44,181.17,181.18,4963.0,177.9347,178.1605,177.8954,177.9052,4963.0
2023-06-15 11:55:00,181.21,181.48,181.21,181.48,4566.0,177.9347,178.1998,177.9347,178.1998,4566.0
2023-06-15 12:00:00,181.45,181.67,181.41,181.59,4790.0,178.1704,178.3864,178.1311,178.3078,4790.0
2023-06-15 12:05:00,181.6,181.61,181.33,181.41,2638.0,178.3176,178.3275,178.0525,178.1311,2638.0
2023-06-15 12:10:00,181.44,181.47,181.32,181.47,1358.0,178.1605,178.19,178.0427,178.19,1358.0
2023-06-15 12:15:00,181.55,181.66,181.53,181.65,2165.0,178.2686,178.3766,178.2489,178.3667,2165.0
2023-06-15 12:20:00,181.69,181.7,181.47,181.47,6780.0,178.406,178.4158,178.19,178.19,6780.0
2023-06-15 12:25:00,181.35,181.59,181.35,181.59,3969.0,178.0722,178.3078,178.0722,178.3078,3969.0
2023-06-15 12:30:00,181.63,181.64,181.4,181.52,5212.0,178.3471,178.3569,178.1213,178.2391,5212.0
2023-06-15 12:35:00,181.5,181.65,181.37,181.41,4191.0,178.2195,178.3667,178.0918,178.1311,4191.0
2023-06-15 12:40:00,181.4,181.5,181.4,181.49,1115.0,178.1213,178.2195,178.1213,178.2096,1115.0
2023-06-15 12:45:00,181.46,181.52,181.41,181.41,3559.0,178.1802,178.2391,178.1311,178.1311,3559.0
2023-06-15 12:50:00,181.45,181.53,181.44,181.5,2843.0,178.1704,178.2489,178.1605,178.2195,2843.0
2023-06-15 12:55:00,181.52,181.55,181.32,181.44,3897.0,178.2391,178.2686,178.0427,178.1605,3897.0
2023-06-15 13:00:00,181.45,181.47,181.28,181.28,2532.0,178.1704,178.19,178.0034,178.0034,2532.0
2023-06-15 13:05:00,181.25,181.29,181.12,181.14,2334.0,177.974,178.0133,177.8463,177.866,2334.0
2023-06-15 13:10:00,181.17,181.2,180.94,180.95,6915.0,177.8954,177.9249,177.6696,177.6794,6915.0
2023-06-15 13:15:00,180.95,181.06,180.88,181.03,5309.0,177.6794,177.7874,177.6107,177.7579,5309.0
2023-06-15 13:20:00,181.0,181.12,180.96,181.09,2982.0,177.7285,177.8463,177.6892,177.8169,2982.0
2023-06-15 13:25:00,181.09,181.24,181.09,181.2,1122.0,177.8169,177.9642,177.8169,177.9249,1122.0
2023-06-15 13:30:00,181.22,181.37,181.21,181.27,6283.0,177.9445,178.0918,177.9347,177.9936,6283.0
2023-06-15 13:35:00,181.28,181.28,181.16,181.23,1383.0,178.0034,178.0034,177.8856,177.9543,1383.0
2023-06-15 13:40:00,181.22,181.24,181.17,181.23,4631.0,177.9445,177.9642,177.8954,177.9543,4631.0
2023-06-15 13:45:00,181.21,181.38,181.21,181.35,3103.0,177.9347,178.1016,177.9347,178.0722,3103.0
2023-06-15 13:50:00,181.34,181.52,181.32,181.46,2836.0,178.0623,178.2391,178.0427,178.1802,2836.0
2023-06-15 13:55:00,181.47,181.53,181.39,181.39,2923.0,178.19,178.2489,178.1114,178.1114,2923.0
2023-06-15 14:00:00,181.45,181.49,181.36,181.36,2984.0,178.1704,178.2096,178.082,178.082,2984.0
2023-06-15 14:05:00,181.32,181.36,181.08,181.09,2513.0,178.0427,178.082,177.807,177.8169,2513.0
2023-06-15 14:10:00,181.07,181.23,181.07,181.17,3726.0,177.7972,177.9543,177.7972,177.8954,3726.0
2023-06-15 14:15:00,181.18,181.47,181.12,181.4,100233.0,177.9052,178.19,177.8463,178.1213,100233.0
2023-06-15 14:20:00,181.44,181.68,181.44,181.62,3850.0,178.1605,178.3962,178.1605,178.3373,3850.0
2023-06-15 14:25:00,181.65,181.65,181.45,181.46,2685.0,178.3667,178.3667,178.1704,178.1802,2685.0
2023-06-15 14:30:00,181.43,181.5,181.43,181.45,2546.0,178.1507,178.2195,178.1507,178.1704,2546.0
2023-06-15 14:35:00,181.41,181.56,181.38,181.47,3367.0,178.1311,178.2784,178.1016,178.19,3367.0
2023-06-15 14:40:00,181.48,181.51,181.34,181.43,10356.0,178.1998,178.2293,178.0623,178.1507,10356.0
2023-06-15 14:45:00,181.39,181.52,181.39,181.47,3041.0,178.1114,178.2391,178.1114,178.19,3041.0
2023-06-15 14:50:00,181.46,181.54,181.46,181.51,2233.0,178.1802,178.2587,178.1802,178.2293,2233.0
2023-06-15 14:55:00,181.53,181.78,181.48,181.75,3063.0,178.2489,178.4944,178.1998,178.4649,3063.0
2023-06-15 15:00:00,181.8,181.96,181.72,181.95,7591.0,178.514,178.6711,178.4355,178.6613,7591.0
2023-06-15 15:05:00,181.96,181.96,181.7,181.84,5377.0,178.6711,178.6711,178.4158,178.5533,5377.0
2023-06-15 15:10:00,181.86,181.99,181.86,181.99,2841.0,178.5729,178.7006,178.5729,178.7006,2841.0
2023-06-15 15:15:00,181.95,182.0,181.89,181.97,7554.0,178.6613,178.7104,178.6024,178.681,7554.0
2023-06-15 15:20:00,181.98,182.01,181.9,181.93,7032.0,178.6908,178.7202,178.6122,178.6417,7032.0
2023-06-15 15:25:00,181.92,182.1,181.9,182.1,12734.0,178.6319,178.8086,178.6122,178.8086,12734.0
2023-06-15 15:30:00,182.2,182.2,181.97,182.0,8161.0,178.9068,178.9068,178.681,178.7104,8161.0
2023-06-15 15:35:00,181.98,182.0,181.83,181.83,4200.0,178.6908,178.7104,178.5435,178.5435,4200.0
2023-06-15 15:40:00,181.77,181.93,181.74,181.84,9478.0,178.4846,178.6417,178.4551,178.5533,9478.0
2023-06-15 15:45:00,181.81,181.85,181.65,181.78,16512.0,178.5239,178.5631,178.3667,178.4944,16512.0
2023-06-15 15:50:00,181.79,181.96,181.75,181.78,20029.0,178.5042,178.6711,178.4649,178.4944,20029.0
2023-06-15 15:55:00,181.79,181.92,181.69,181.89,49282.0,178.5042,178.6319,178.406,178.6024,49282.0
2023-06-16 09:30:00,181.2,182.59,181.2,181.82,235741.0,177.9249,179.2898,177.9249,178.5337,235741.0
2023-06-16 09:35:00,181.5,181.97,181.3,181.6,58473.0,178.2195,178.681,178.0231,178.3176,58473.0
2023-06-16 09:40:00,181.6,181.64,180.52,181.14,39163.0,178.3176,178.3569,177.2572,177.866,39163.0
2023-06-16 09:45:00,181.38,181.73,180.82,181.41,39551.0,178.1016,178.4453,177.5517,178.1311,39551.0
2023-06-16 09:50:00,181.54,181.71,181.14,181.71,14149.0,178.2587,178.4257,177.866,178.4257,14149.0
2023-06-16 09:55:00,181.8,182.54,181.8,182.46,18657.0,178.514,179.2407,178.514,179.1621,18657.0
2023-06-16 10:00:00,181.89,182.11,181.56,181.96,14878.0,178.6024,178.8184,178.2784,178.6711,14878.0
2023-06-16 10:05:00,181.99,182.07,181.69,181.84,10343.0,178.7006,178.7792,178.406,178.5533,10343.0
2023-06-16 10:10:00,181.87,182.07,181.75,182.07,10005.0,178.5828,178.7792,178.4649,178.7792,10005.0
2023-06-16 10:15:00,182.06,182.06,181.75,181.95,13751.0,178.7693,178.7693,178.4649,178.6613,13751.0
2023-06-16 10:20:00,181.96,181.99,181.72,181.81,4417.0,178.6711,178.7006,178.4355,178.5239,4417.0
2023-06-16 10:25:00,181.82,181.86,181.61,181.74,5984.0,178.5337,178.5729,178.3275,178.4551,5984.0
2023-06-16 10:30:00,181.75,182.03,181.67,181.71,5308.0,178.4649,178.7399,178.3864,178.4257,5308.0
2023-06-16 10:35:00,181.7,181.98,181.61,181.91,8687.0,178.4158,178.6908,178.3275,178.622,8687.0
2023-06-16 10:40:00,181.83,182.01,181.73,181.91,13950.0,178.5435,178.7202,178.4453,178.622,13950.0
2023-06-16 10:45:00,181.92,182.02,181.82,181.92,6176.0,178.6319,178.7301,178.5337,178.6319,6176.0
2023-06-16 10:50:00,181.95,182.05,181.89,182.04,9322.0,178.6613,178.7595,178.6024,178.7497,9322.0
2023-06-16 10:55:00,182.06,182.35,181.99,182.33,4541.0,178.7693,179.0541,178.7006,179.0345,4541.0
2023-06-16 11:00:00,182.26,182.36,182.03,182.36,4963.0,178.9657,179.0639,178.7399,179.0639,4963.0
2023-06-16 11:05:00,182.34,182.54,182.26,182.41,3764.0,179.0443,179.2407,178.9657,179.113,3764.0
2023-06-16 11:10:00,182.41,182.74,182.41,182.74,3774.0,179.113,179.437,179.113,179.437,3774.0
2023-06-16 11:15:00,182.79,182.82,182.63,182.69,4560.0,179.4861,179.5156,179.329,179.3879,4560.0
2023-06-16 11:20:00,182.7,182.81,182.63,182.68,4483.0,179.3978,179.5058,179.329,179.3781,4483.0
2023-06-16 11:25:00,182.65,182.76,182.59,182.69,6218.0,179.3487,179.4567,179.2898,179.3879,6218.0
2023-06-16 11:30:00,182.75,182.77,182.63,182.71,2609.0,179.4469,179.4665,179.329,179.4076,2609.0
2023-06-16 11:35:00,182.72,182.73,182.47,182.48,4582.0,179.4174,179.4272,179.1719,179.1817,4582.0
2023-06-16 11:40:00,182.5,182.58,182.39,182.5,8978.0,179.2014,179.2799,179.0934,179.2014,8978.0
2023-06-16 11:45:00,182.5,182.55,182.4,182.47,7118.0,179.2014,179.2505,179.1032,179.1719,7118.0
2023-06-16 11:50:00,182.34,182.55,182.33,182.5,7192.0,179.0443,179.2505,179.0345,179.2014,7192.0
2023-06-16 11:55:00,182.46,182.52,182.35,182.46,6752.0,179.1621,179.221,179.0541,179.1621,6752.0
2023-06-16 12:00:00,182.47,182.54,182.4,182.46,7539.0,179.1719,179.2407,179.1032,179.1621,7539.0
2023-06-16 12:05:00,182.45,182.45,182.3,182.43,3516.0,179.1523,179.1523,179.005,179.1326,3516.0
2023-06-16 12:10:00,182.38,182.42,182.32,182.42,2082.0,179.0835,179.1228,179.0246,179.1228,2082.0
2023-06-16 12:15:00,182.46,182.51,182.15,182.39,5974.0,179.1621,179.2112,178.8577,179.0934,5974.0
2023-06-16 12:20:00,182.28,182.43,182.23,182.39,12185.0,178.9854,179.1326,178.9363,179.0934,12185.0
2023-06-16 12:25:00,182.42,182.55,182.38,182.45,14034.0,179.1228,179.2505,179.0835,179.1523,14034.0
2023-06-16 12:30:00,182.46,182.54,182.37,182.42,6686.0,179.1621,179.2407,179.0737,179.1228,6686.0
2023-06-16 12:35:00,182.42,182.52,182.4,182.49,7680.0,179.1228,179.221,179.1032,179.1916,7680.0
2023-06-16 12:40:00,182.48,182.55,182.42,182.45,8308.0,179.1817,179.2505,179.1228,179.1523,8308.0
2023-06-16 12:45:00,182.48,182.5,182.19,182.2,6913.0,179.1817,179.2014,178.897,178.9068,6913.0
2023-06-16 12:50:00,182.17,182.23,181.97,181.98,4221.0,178.8773,178.9363,178.681,178.6908,4221.0
2023-06-16 12:55:00,182.04,182.1,181.96,181.96,5273.0,178.7497,178.8086,178.6711,178.6711,5273.0
2023-06-16 13:00:00,181.98,182.08,181.93,182.01,4025.0,178.6908,178.789,178.6417,178.7202,4025.0
2023-06-16 13:05:00,182.0,182.1,181.93,181.93,2750.0,178.7104,178.8086,178.6417,178.6417,2750.0
2023-06-16 13:10:00,181.96,182.53,181.95,182.45,9390.0,178.6711,179.2308,178.6613,179.1523,9390.0
2023-06-16 13:15:00,182.49,182.54,182.42,182.49,2949.0,179.1916,179.2407,179.1228,179.1916,2949.0
2023-06-16 13:20:00,182.48,182.57,182.37,182.4,13949.0,179.1817,179.2701,179.0737,179.1032,13949.0
2023-06-16 13:25:00,182.4,182.62,182.4,182.58,14108.0,179.1032,179.3192,179.1032,179.2799,14108.0
2023-06-16 13:30:00,182.59,182.64,182.43,182.48,2347.0,179.2898,179.3388,179.1326,179.1817,2347.0
2023-06-16 13:35:00,182.47,182.65,182.45,182.57,10981.0,179.1719,179.3487,179.1523,179.2701,10981.0
2023-06-16 13:40:00,182.56,182.64,182.44,182.57,4246.0,179.2603,179.3388,179.1425,179.2701,4246.0
2023-06-16 13:45:00,182.59,182.65,182.58,182.64,1555.0,179.2898,179.3487,179.2799,179.3388,1555.0
2023-06-16 13:50:00,182.68,182.8,182.64,182.71,4496.0,179.3781,179.496,179.3388,179.4076,4496.0
2023-06-16 13:55:00,182.73,182.87,182.72,182.79,1500.0,179.4272,179.5647,179.4174,179.4861,1500.0
2023-06-16 14:00:00,182.81,183.08,182.81,183.05,3742.0,179.5058,179.7709,179.5058,179.7414,3742.0
2023-06-16 14:05:00,183.08,183.27,183.03,183.22,6778.0,179.7709,179.9575,179.7218,179.9084,6778.0
2023-06-16 14:10:00,183.22,183.26,183.03,183.12,3643.0,179.9084,179.9476,179.7218,179.8102,3643.0
2023-06-16 14:15:00,183.11,183.13,182.97,182.97,1955.0,179.8004,179.82,179.6629,179.6629,1955.0
2023-06-16 14:20:00,182.96,183.4,182.93,183.34,13283.0,179.6531,180.0851,179.6236,180.0262,13283.0
2023-06-16 14:25:00,183.38,183.44,183.22,183.39,5767.0,180.0655,180.1244,179.9084,180.0753,5767.0
2023-06-16 14:30:00,183.38,183.43,182.98,182.99,7341.0,180.0655,180.1146,179.6727,179.6825,7341.0
2023-06-16 14:35:00,183.0,183.06,182.95,182.98,10038.0,179.6923,179.7513,179.6432,179.6727,10038.0
2023-06-16 14:40:00,183.01,183.07,182.87,182.87,4466.0,179.7022,179.7611,179.5647,179.5647,4466.0
2023-06-16 14:45:00,182.95,183.05,182.9,183.05,4100.0,179.6432,179.7414,179.5942,179.7414,4100.0
2023-06-16 14:50:00,183.01,183.02,182.87,182.93,4464.0,179.7022,179.712,179.5647,179.6236,4464.0
2023-06-16 14:55:00,182.95,183.01,182.87,182.95,5537.0,179.6432,179.7022,179.5647,179.6432,5537.0
2023-06-16 15:00:00,182.91,183.17,182.87,183.15,4843.0,179.604,179.8593,179.5647,179.8396,4843.0
2023-06-16 15:05:00,183.23,183.23,182.98,183.02,8382.0,179.9182,179.9182,179.6727,179.712,8382.0
2023-06-16 15:10:00,182.97,183.03,182.88,182.9,4699.0,179.6629,179.7218,179.5745,179.5942,4699.0
2023-06-16 15:15:00,182.99,183.03,182.86,182.91,4728.0,179.6825,179.7218,179.5549,179.604,4728.0
2023-06-16 15:20:00,182.9,183.04,182.86,182.86,8133.0,179.5942,179.7316,179.5549,179.5549,8133.0
2023-06-16 15:25:00,182.87,182.88,182.74,182.74,4693.0,179.5647,179.5745,179.437,179.437,4693.0
2023-06-16 15:30:00,182.77,182.98,182.72,182.93,6900.0,179.4665,179.6727,179.4174,179.6236,6900.0
2023-06-16 15:35:00,182.94,182.99,182.75,182.75,11692.0,179.6334,179.6825,179.4469,179.4469,11692.0
2023-06-16 15:40:00,182.77,182.82,182.68,182.71,16508.0,179.4665,179.5156,179.3781,179.4076,16508.0
2023-06-16 15:45:00,182.66,182.86,182.55,182.86,31887.0,179.3585,179.5549,179.2505,179.5549,31887.0
2023-06-16 15:50:00,182.88,183.09,182.77,183.05,64332.0,179.5745,179.7807,179.4665,179.7414,64332.0
2023-06-16 15:55:00,183.07,183.25,182.9,183.01,101264.0,179.7611,179.9378,179.5942,179.7022,101264.0
2023-06-20 09:30:00,183.18,183.4,183.01,183.25,17082.0,179.8691,180.0851,179.7022,179.9378,17082.0
2023-06-20 09:35:00,183.25,183.76,183.19,183.63,2906.0,179.9378,180.4386,179.8789,180.311,2906.0
2023-06-20 09:40:00,183.56,183.63,183.26,183.31,5469.0,180.2422,180.311,179.9476,179.9967,5469.0
2023-06-20 09:45:00,183.81,184.53,183.8,184.53,3344.0,180.4877,181.1947,180.4779,181.1947,3344.0
2023-06-20 09:50:00,184.53,184.53,183.29,183.47,8583.0,181.1947,181.1947,179.9771,180.1538,8583.0
2023-06-20 09:55:00,183.52,184.2,183.4,184.2,4092.0,180.2029,180.8707,180.0851,180.8707,4092.0
2023-06-20 10:00:00,184.15,184.15,183.61,183.62,4514.0,180.8216,180.8216,180.2913,180.3011,4514.0
2023-06-20 10:05:00,183.5,183.79,183.32,183.79,4224.0,180.1833,180.4681,180.0066,180.4681,4224.0
2023-06-20 10:10:00,183.78,183.88,183.71,183.76,2986.0,180.4582,180.5564,180.3895,180.4386,2986.0
2023-06-20 10:15:00,183.81,184.29,183.79,184.28,6834.0,180.4877,180.959,180.4681,180.9492,6834.0
2023-06-20 10:20:00,184.24,184.45,184.07,184.25,8827.0,180.9099,181.1161,180.743,180.9197,8827.0
2023-06-20 10:25:00,184.25,184.42,184.07,184.39,6993.0,180.9197,181.0867,180.743,181.0572,6993.0
2023-06-20 10:30:00,184.38,184.38,184.06,184.16,8931.0,181.0474,181.0474,180.7332,180.8314,8931.0
2023-06-20 10:35:00,184.16,184.66,184.13,184.66,4839.0,180.8314,181.3223,180.8019,181.3223,4839.0
2023-06-20 10:40:00,184.63,184.7,184.43,184.52,9229.0,181.2929,181.3616,181.0965,181.1849,9229.0
2023-06-20 10:45:00,184.56,184.84,184.5,184.65,9065.0,181.2241,181.4991,181.1652,181.3125,9065.0
2023-06-20 10:50:00,184.66,184.77,184.55,184.75,7535.0,181.3223,181.4304,181.2143,181.4107,7535.0
2023-06-20 10:55:00,184.72,184.8,184.52,184.74,8203.0,181.3813,181.4598,181.1849,181.4009,8203.0
2023-06-20 11:00:00,184.68,184.77,184.54,184.54,5488.0,181.342,181.4304,181.2045,181.2045,5488.0
2023-06-20 11:05:00,184.47,184.64,184.34,184.64,7135.0,181.1358,181.3027,181.0081,181.3027,7135.0
2023-06-20 11:10:00,184.58,184.76,184.56,184.66,4647.0,181.2438,181.4205,181.2241,181.3223,4647.0
2023-06-20 11:15:00,184.68,184.73,184.63,184.65,3412.0,181.342,181.3911,181.2929,181.3125,3412.0
2023-06-20 11:20:00,184.63,184.63,184.59,184.62,5010.0,181.2929,181.2929,181.2536,181.2831,5010.0
2023-06-20 11:25:00,184.62,184.62,184.46,184.55,8323.0,181.2831,181.2831,181.126,181.2143,8323.0
2023-06-20 11:30:00,184.55,184.73,184.53,184.73,3111.0,181.2143,181.3911,181.1947,181.3911,3111.0
2023-06-20 11:35:00,184.75,184.75,184.57,184.62,12351.0,181.4107,181.4107,181.234,181.2831,12351.0
2023-06-20 11:40:00,184.63,184.68,184.6,184.67,3240.0,181.2929,181.342,181.2634,181.3322,3240.0
2023-06-20 11:45:00,184.75,184.84,184.71,184.75,17453.0,181.4107,181.4991,181.3714,181.4107,17453.0
2023-06-20 11:50:00,184.77,184.77,184.63,184.68,5349.0,181.4304,181.4304,181.2929,181.342,5349.0
2023-06-20 11:55:00,184.68,184.76,184.59,184.61,7894.0,181.342,181.4205,181.2536,181.2732,7894.0
2023-06-20 12:00:00,184.61,184.68,184.58,184.61,9186.0,181.2732,181.342,181.2438,181.2732,9186.0
2023-06-20 12:05:00,184.59,184.6,184.44,184.51,13171.0,181.2536,181.2634,181.1063,181.1751,13171.0
2023-06-20 12:10:00,184.53,184.56,184.35,184.42,4582.0,181.1947,181.2241,181.0179,181.0867,4582.0
2023-06-20 12:15:00,184.43,184.56,184.38,184.56,6104.0,181.0965,181.2241,181.0474,181.2241,6104.0
2023-06-20 12:20:00,184.61,184.77,184.52,184.72,5011.0,181.2732,181.4304,181.1849,181.3813,5011.0
2023-06-20 12:25:00,184.71,184.78,184.53,184.53,8527.0,181.3714,181.4402,181.1947,181.1947,8527.0
2023-06-20 12:30:00,184.57,184.63,184.52,184.63,4181.0,181.234,181.2929,181.1849,181.2929,4181.0
2023-06-20 12:35:00,184.72,184.79,184.65,184.68,8415.0,181.3813,181.45,181.3125,181.342,8415.0
2023-06-20 12:40:00,184.72,184.83,184.69,184.78,8224.0,181.3813,181.4893,181.3518,181.4402,8224.0
2023-06-20 12:45:00,184.76,184.84,184.69,184.76,10268.0,181.4205,181.4991,181.3518,181.4205,10268.0
2023-06-20 12:50:00,184.72,184.79,184.68,184.75,8377.0,181.3813,181.45,181.342,181.4107,8377.0
2023-06-20 12:55:00,184.75,184.77,184.68,184.68,5224.0,181.4107,181.4304,181.342,181.342,5224.0
2023-06-20 13:00:00,184.7,184.81,184.67,184.78,6600.0,181.3616,181.4696,181.3322,181.4402,6600.0
2023-06-20 13:05:00,184.78,184.78,184.58,184.7,4902.0,181.4402,181.4402,181.2438,181.3616,4902.0
2023-06-20 13:10:00,184.73,184.76,184.54,184.54,4908.0,181.3911,181.4205,181.2045,181.2045,4908.0
2023-06-20 13:15:00,184.53,184.62,184.45,184.62,6601.0,181.1947,181.2831,181.1161,181.2831,6601.0
2023-06-20 13:20:00,184.63,184.68,184.58,184.64,5026.0,181.2929,181.342,181.2438,181.3027,5026.0
2023-06-20 13:25:00,184.63,184.73,184.56,184.73,3798.0,181.2929,181.3911,181.2241,181.3911,3798.0
2023-06-20 13:30:00,184.79,184.88,184.78,184.86,3717.0,181.45,181.5384,181.4402,181.5187,3717.0
2023-06-20 13:35:00,184.84,184.85,184.73,184.75,2601.0,181.4991,181.5089,181.3911,181.4107,2601.0
2023-06-20 13:40:00,184.72,184.92,184.71,184.92,4426.0,181.3813,181.5776,181.3714,181.5776,4426.0
2023-06-20 13:45:00,184.9,184.93,184.85,184.87,2171.0,181.558,181.5875,181.5089,181.5285,2171.0
2023-06-20 13:50:00,184.87,184.89,184.82,184.84,2742.0,181.5285,181.5482,181.4794,181.4991,2742.0
2023-06-20 13:55:00,184.79,184.79,184.64,184.7,3578.0,181.45,181.45,181.3027,181.3616,3578.0
2023-06-20 14:00:00,184.7,184.76,184.68,184.74,2201.0,181.3616,181.4205,181.342,181.4009,2201.0
2023-06-20 14:05:00,184.73,184.73,184.62,184.63,4153.0,181.3911,181.3911,181.2831,181.2929,4153.0
2023-06-20 14:10:00,184.64,184.76,184.54,184.68,3803.0,181.3027,181.4205,181.2045,181.342,3803.0
2023-06-20 14:15:00,184.68,184.72,184.62,184.67,3784.0,181.342,181.3813,181.2831,181.3322,3784.0
2023-06-20 14:20:00,184.69,184.84,184.69,184.81,5786.0,181.3518,181.4991,181.3518,181.4696,5786.0
2023-06-20 14:25:00,184.8,184.84,184.78,184.79,2937.0,181.4598,181.4991,181.4402,181.45,2937.0
2023-06-20 14:30:00,184.77,184.97,184.76,184.95,4676.0,181.4304,181.6267,181.4205,181.6071,4676.0
2023-06-20 14:35:00,184.96,185.04,184.88,185.03,11259.0,181.6169,181.6955,181.5384,181.6857,11259.0
2023-06-20 14:40:00,185.02,185.03,184.86,184.88,3125.0,181.6758,181.6857,181.5187,181.5384,3125.0
2023-06-20 14:45:00,184.86,184.98,184.84,184.98,2591.0,181.5187,181.6366,181.4991,181.6366,2591.0
2023-06-20 14:50:00,184.95,185.02,184.93,185.0,6831.0,181.6071,181.6758,181.5875,181.6562,6831.0
2023-06-20 14:55:00,185.0,185.03,184.84,184.86,3769.0,181.6562,181.6857,181.4991,181.5187,3769.0
2023-06-20 15:00:00,184.84,184.93,184.8,184.93,3752.0,181.4991,181.5875,181.4598,181.5875,3752.0
2023-06-20 15:05:00,184.93,185.02,184.86,184.89,5213.0,181.5875,181.6758,181.5187,181.5482,5213.0
2023-06-20 15:10:00,184.88,184.91,184.67,184.72,8712.0,181.5384,181.5678,181.3322,181.3813,8712.0
2023-06-20 15:15:00,184.7,184.77,184.65,184.71,6691.0,181.3616,181.4304,181.3125,181.3714,6691.0
2023-06-20 15:20:00,184.72,184.74,184.66,184.71,6611.0,181.3813,181.4009,181.3223,181.3714,6611.0
2023-06-20 15:25:00,184.7,184.75,184.66,184.75,5350.0,181.3616,181.4107,181.3223,181.4107,5350.0
2023-06-20 15:30:00,184.77,184.84,184.51,184.51,13874.0,181.4304,181.4991,181.1751,181.1751,13874.0
2023-06-20 15:35:00,184.53,184.58,184.45,184.55,12146.0,181.1947,181.2438,181.1161,181.2143,12146.0
2023-06-20 15:40:00,184.55,184.55,184.33,184.38,8842.0,181.2143,181.2143,180.9983,181.0474,8842.0
2023-06-20 15:45:00,184.39,184.39,184.23,184.25,21849.0,181.0572,181.0572,180.9001,180.9197,21849.0
2023-06-20 15:50:00,184.26,184.64,184.26,184.35,33670.0,180.9296,181.3027,180.9296,181.0179,33670.0
2023-06-20 15:55:00,184.38,184.55,184.22,184.5,66814.0,181.0474,181.2143,180.8903,181.1652,66814.0
2023-06-21 09:30:00,185.47,185.53,185.0,185.51,19922.0,182.1177,182.1766,181.6562,182.157,19922.0
2023-06-21 09:35:00,185.32,185.62,185.14,185.25,19173.0,181.9704,182.265,181.7937,181.9017,19173.0
2023-06-21 09:40:00,185.3,185.6,185.14,185.48,30988.0,181.9508,182.2453,181.7937,182.1275,30988.0
2023-06-21 09:45:00,185.53,185.86,185.47,185.74,34811.0,182.1766,182.5006,182.1177,182.3828,34811.0
2023-06-21 09:50:00,185.72,185.74,185.36,185.64,8697.0,182.3632,182.3828,182.0097,182.2846,8697.0
2023-06-21 09:55:00,185.72,185.78,185.63,185.75,7036.0,182.3632,182.4221,182.2748,182.3926,7036.0
2023-06-21 10:00:00,185.74,185.93,185.6,185.77,12371.0,182.3828,182.5694,182.2453,182.4123,12371.0
2023-06-21 10:05:00,185.83,186.3,185.83,186.11,23457.0,182.4712,182.9327,182.4712,182.7461,23457.0
2023-06-21 10:10:00,186.13,186.2,185.68,185.8,11978.0,182.7658,182.8345,182.3239,182.4417,11978.0
2023-06-21 10:15:00,185.79,186.21,185.79,186.16,6957.0,182.4319,182.8443,182.4319,182.7952,6957.0
2023-06-21 10:20:00,186.15,186.18,185.87,185.98,7212.0,182.7854,182.8149,182.5105,182.6185,7212.0
2023-06-21 10:25:00,185.93,186.11,185.88,186.07,6192.0,182.5694,182.7461,182.5203,182.7069,6192.0
2023-06-21 10:30:00,186.1,186.24,186.02,186.09,4093.0,182.7363,182.8738,182.6578,182.7265,4093.0
2023-06-21 10:35:00,186.12,186.16,185.92,185.97,6128.0,182.7559,182.7952,182.5596,182.6087,6128.0
2023-06-21 10:40:00,185.96,186.3,185.96,186.12,5772.0,182.5988,182.9327,182.5988,182.7559,5772.0
2023-06-21 10:45:00,186.1,186.27,186.08,186.27,6258.0,182.7363,182.9032,182.7167,182.9032,6258.0
2023-06-21 10:50:00,186.29,186.3,186.07,186.2,9383.0,182.9229,182.9327,182.7069,182.8345,9383.0
2023-06-21 10:55:00,186.18,186.35,186.13,186.22,5920.0,182.8149,182.9818,182.7658,182.8541,5920.0
2023-06-21 11:00:00,186.26,186.4,186.06,186.1,8730.0,182.8934,183.0309,182.697,182.7363,8730.0
2023-06-21 11:05:00,186.11,186.38,186.07,186.38,4334.0,182.7461,183.0113,182.7069,183.0113,4334.0
2023-06-21 11:10:00,186.34,186.49,186.31,186.37,6833.0,182.972,183.1193,182.9425,183.0014,6833.0
2023-06-21 11:15:00,186.44,186.79,186.41,186.64,6363.0,183.0702,183.4138,183.0407,183.2666,6363.0
2023-06-21 11:20:00,186.64,186.7,186.4,186.48,6247.0,183.2666,183.3255,183.0309,183.1094,6247.0
2023-06-21 11:25:00,186.41,186.79,186.41,186.6,5732.0,183.0407,183.4138,183.0407,183.2273,5732.0
2023-06-21 11:30:00,186.61,186.65,186.34,186.34,9298.0,183.2371,183.2764,182.972,182.972,9298.0
2023-06-21 11:35:00,186.42,186.46,186.33,186.43,2820.0,183.0505,183.0898,182.9622,183.0603,2820.0
2023-06-21 11:40:00,186.39,186.42,186.27,186.42,5369.0,183.0211,183.0505,182.9032,183.0505,5369.0
2023-06-21 11:45:00,186.4,186.48,186.37,186.37,4302.0,183.0309,183.1094,183.0014,183.0014,4302.0
2023-06-21 11:50:00,186.36,186.36,186.29,186.34,4162.0,182.9916,182.9916,182.9229,182.972,4162.0
2023-06-21 11:55:00,186.31,186.36,186.17,186.36,4475.0,182.9425,182.9916,182.805,182.9916,4475.0
2023-06-21 12:00:00,186.35,186.53,186.35,186.48,3904.0,182.9818,183.1585,182.9818,183.1094,3904.0
2023-06-21 12:05:00,186.5,186.62,186.44,186.62,4402.0,183.1291,183.2469,183.0702,183.2469,4402.0
2023-06-21 12:10:00,186.66,186.74,186.62,186.65,3855.0,183.2862,183.3647,183.2469,183.2764,3855.0
2023-06-21 12:15:00,186.65,186.68,186.55,186.57,3967.0,183.2764,183.3058,183.1782,183.1978,3967.0
2023-06-21 12:20:00,186.55,186.63,186.53,186.56,3700.0,183.1782,183.2567,183.1585,183.188,3700.0
2023-06-21 12:25:00,186.55,186.55,186.37,186.54,5951.0,183.1782,183.1782,183.0014,183.1684,5951.0
2023-06-21 12:30:00,186.58,186.68,186.55,186.55,5695.0,183.2076,183.3058,183.1782,183.1782,5695.0
2023-06-21 12:35:00,186.52,186.59,186.44,186.59,4119.0,183.1487,183.2175,183.0702,183.2175,4119.0
2023-06-21 12:40:00,186.64,186.76,186.64,186.64,6146.0,183.2666,183.3844,183.2666,183.2666,6146.0
2023-06-21 12:45:00,186.65,186.65,186.32,186.46,5175.0,183.2764,183.2764,182.9523,183.0898,5175.0
2023-06-21 12:50:00,186.46,186.48,186.23,186.28,5558.0,183.0898,183.1094,182.864,182.9131,5558.0
2023-06-21 12:55:00,186.28,186.47,186.27,186.31,4961.0,182.9131,183.0996,182.9032,182.9425,4961.0
2023-06-21 13:00:00,186.35,186.38,186.23,186.27,4100.0,182.9818,183.0113,182.864,182.9032,4100.0
2023-06-21 13:05:00,186.28,186.42,186.17,186.42,4653.0,182.9131,183.0505,182.805,183.0505,4653.0
2023-06-21 13:10:00,186.38,186.38,186.25,186.26,3091.0,183.0113,183.0113,182.8836,182.8934,3091.0
2023-06-21 13:15:00,186.25,186.34,186.21,186.27,4212.0,182.8836,182.972,182.8443,182.9032,4212.0
2023-06-21 13:20:00,186.27,186.32,186.15,186.15,3518.0,182.9032,182.9523,182.7854,182.7854,3518.0
2023-06-21 13:25:00,186.14,186.27,186.06,186.13,6404.0,182.7756,182.9032,182.697,182.7658,6404.0
2023-06-21 13:30:00,186.1,186.12,185.96,185.96,3072.0,182.7363,182.7559,182.5988,182.5988,3072.0
2023-06-21 13:35:00,185.99,186.07,185.88,186.04,8020.0,182.6283,182.7069,182.5203,182.6774,8020.0
2023-06-21 13:40:00,186.1,186.12,185.93,185.93,4238.0,182.7363,182.7559,182.5694,182.5694,4238.0
2023-06-21 13:45:00,185.98,185.98,185.85,185.85,5305.0,182.6185,182.6185,182.4908,182.4908,5305.0
2023-06-21 13:50:00,185.88,185.96,185.86,185.88,5313.0,182.5203,182.5988,182.5006,182.5203,5313.0
2023-06-21 13:55:00,185.87,185.87,185.66,185.7,5413.0,182.5105,182.5105,182.3043,182.3435,5413.0
2023-06-21 14:00:00,185.7,185.9,185.61,185.9,6272.0,182.3435,182.5399,182.2552,182.5399,6272.0
2023-06-21 14:05:00,185.92,185.92,185.84,185.89,4468.0,182.5596,182.5596,182.481,182.5301,4468.0
2023-06-21 14:10:00,185.87,185.88,185.79,185.79,5514.0,182.5105,182.5203,182.4319,182.4319,5514.0
2023-06-21 14:15:00,185.8,185.95,185.79,185.88,6001.0,182.4417,182.589,182.4319,182.5203,6001.0
2023-06-21 14:20:00,185.94,185.94,185.85,185.9,7384.0,182.5792,182.5792,182.4908,182.5399,7384.0
2023-06-21 14:25:00,185.89,185.99,185.84,185.99,5585.0,182.5301,182.6283,182.481,182.6283,5585.0
2023-06-21 14:30:00,185.98,186.01,185.91,185.93,6842.0,182.6185,182.6479,182.5497,182.5694,6842.0
2023-06-21 14:35:00,185.94,185.96,185.83,185.89,6656.0,182.5792,182.5988,182.4712,182.5301,6656.0
2023-06-21 14:40:00,185.91,186.0,185.85,185.89,7333.0,182.5497,182.6381,182.4908,182.5301,7333.0
2023-06-21 14:45:00,185.9,185.9,185.81,185.87,5791.0,182.5399,182.5399,182.4516,182.5105,5791.0
2023-06-21 14:50:00,185.86,185.91,185.79,185.79,8059.0,182.5006,182.5497,182.4319,182.4319,8059.0
2023-06-21 14:55:00,185.81,185.82,185.68,185.72,7870.0,182.4516,182.4614,182.3239,182.3632,7870.0
2023-06-21 15:00:00,185.69,185.78,185.64,185.65,7279.0,182.3337,182.4221,182.2846,182.2944,7279.0
2023-06-21 15:05:00,185.63,185.76,185.63,185.71,8567.0,182.2748,182.4025,182.2748,182.3534,8567.0
2023-06-21 15:10:00,185.71,185.83,185.69,185.7,11291.0,182.3534,182.4712,182.3337,182.3435,11291.0
2023-06-21 15:15:00,185.69,185.69,185.52,185.55,10374.0,182.3337,182.3337,182.1668,182.1963,10374.0
2023-06-21 15:20:00,185.51,185.58,185.46,185.46,10582.0,182.157,182.2257,182.1079,182.1079,10582.0
2023-06-21 15:25:00,185.43,185.43,185.14,185.17,10429.0,182.0784,182.0784,181.7937,181.8231,10429.0
2023-06-21 15:30:00,185.17,185.34,185.14,185.31,12089.0,181.8231,181.99,181.7937,181.9606,12089.0
2023-06-21 15:35:00,185.33,185.4,185.14,185.23,10815.0,181.9802,182.049,181.7937,181.882,10815.0
2023-06-21 15:40:00,185.22,185.41,185.17,185.37,13919.0,181.8722,182.0588,181.8231,182.0195,13919.0
2023-06-21 15:45:00,185.38,185.5,185.38,185.46,16646.0,182.0293,182.1472,182.0293,182.1079,16646.0
2023-06-21 15:50:00,185.5,185.8,185.45,185.7,34159.0,182.1472,182.4417,182.0981,182.3435,34159.0
2023-06-21 15:55:00,185.7,185.88,185.65,185.8,74557.0,182.3435,182.5203,182.2944,182.4417,74557.0
2023-06-22 09:30:00,186.2,186.61,185.1,185.41,26659.0,182.8345,183.2371,181.7544,182.0588,26659.0
2023-06-22 09:35:00,185.53,186.44,185.53,186.33,11763.0,182.1766,183.0702,182.1766,182.9622,11763.0
2023-06-22 09:40:00,186.1,187.1,186.1,186.88,10759.0,182.7363,183.7182,182.7363,183.5022,10759.0
2023-06-22 09:45:00,186.88,187.26,186.85,187.1,14770.0,183.5022,183.8753,183.4728,183.7182,14770.0
2023-06-22 09:50:00,187.03,187.3,186.95,187.15,13645.0,183.6495,183.9146,183.5709,183.7673,13645.0
2023-06-22 09:55:00,187.09,187.34,187.0,187.24,6859.0,183.7084,183.9539,183.62,183.8557,6859.0
2023-06-22 10:00:00,187.24,187.24,186.62,186.78,7482.0,183.8557,183.8557,183.2469,183.404,7482.0
2023-06-22 10:05:00,186.91,187.16,186.9,187.03,12578.0,183.5317,183.7772,183.5219,183.6495,12578.0
2023-06-22 10:10:00,187.05,187.36,186.99,187.31,7972.0,183.6691,183.9735,183.6102,183.9244,7972.0
2023-06-22 10:15:00,187.34,187.41,186.62,186.69,9620.0,183.9539,184.0226,183.2469,183.3156,9620.0
2023-06-22 10:20:00,186.77,186.77,186.55,186.71,6252.0,183.3942,183.3942,183.1782,183.3353,6252.0
2023-06-22 10:25:00,186.68,186.82,186.37,186.38,4975.0,183.3058,183.4433,183.0014,183.0113,4975.0
2023-06-22 10:30:00,186.37,186.5,186.28,186.41,14108.0,183.0014,183.1291,182.9131,183.0407,14108.0
2023-06-22 10:35:00,186.41,186.44,186.19,186.28,10003.0,183.0407,183.0702,182.8247,182.9131,10003.0
2023-06-22 10:40:00,186.22,186.22,185.96,186.09,3811.0,182.8541,182.8541,182.5988,182.7265,3811.0
2023-06-22 10:45:00,186.07,186.07,185.77,185.78,5198.0,182.7069,182.7069,182.4123,182.4221,5198.0
2023-06-22 10:50:00,185.85,185.89,185.78,185.88,5999.0,182.4908,182.5301,182.4221,182.5203,5999.0
2023-06-22 10:55:00,185.85,185.93,185.69,185.9,8317.0,182.4908,182.5694,182.3337,182.5399,8317.0
2023-06-22 11:00:00,185.92,186.02,185.8,185.8,8311.0,182.5596,182.6578,182.4417,182.4417,8311.0
2023-06-22 11:05:00,185.84,186.01,185.79,185.88,6437.0,182.481,182.6479,182.4319,182.5203,6437.0
2023-06-22 11:10:00,185.89,186.09,185.87,186.02,12242.0,182.5301,182.7265,182.5105,182.6578,12242.0
2023-06-22 11:15:00,185.99,186.1,185.84,186.03,5969.0,182.6283,182.7363,182.481,182.6676,5969.0
2023-06-22 11:20:00,186.09,186.29,186.04,186.27,7708.0,182.7265,182.9229,182.6774,182.9032,7708.0
2023-06-22 11:25:00,186.27,186.37,186.27,186.29,6337.0,182.9032,183.0014,182.9032,182.9229,6337.0
2023-06-22 11:30:00,186.3,186.4,186.23,186.23,4604.0,182.9327,183.0309,182.864,182.864,4604.0
2023-06-22 11:35:00,186.18,186.33,186.12,186.18,5558.0,182.8149,182.9622,182.7559,182.8149,5558.0
2023-06-22 11:40:00,186.25,186.31,186.12,186.17,5149.0,182.8836,182.9425,182.7559,182.805,5149.0
2023-06-22 11:45:00,186.19,186.46,186.17,186.44,2410.0,182.8247,183.0898,182.805,183.0702,2410.0
2023-06-22 11:50:00,186.43,186.62,186.43,186.61,5423.0,183.0603,183.2469,183.0603,183.2371,5423.0
2023-06-22 11:55:00,186.63,186.82,186.63,186.78,6586.0,183.2567,183.4433,183.2567,183.404,6586.0
2023-06-22 12:00:00,186.76,186.82,186.55,186.63,4443.0,183.3844,183.4433,183.1782,183.2567,4443.0
2023-06-22 12:05:00,186.59,186.71,186.58,186.71,4729.0,183.2175,183.3353,183.2076,183.3353,4729.0
2023-06-22 12:10:00,186.73,186.85,186.73,186.85,2209.0,183.3549,183.4728,183.3549,183.4728,2209.0
2023-06-22 12:15:00,186.91,186.96,186.74,186.74,8914.0,183.5317,183.5808,183.3647,183.3647,8914.0
2023-06-22 12:20:00,186.73,186.9,186.72,186.9,6607.0,183.3549,183.5219,183.3451,183.5219,6607.0
2023-06-22 12:25:00,186.9,186.91,186.82,186.86,5166.0,183.5219,183.5317,183.4433,183.4826,5166.0
2023-06-22 12:30:00,186.85,186.85,186.69,186.74,6198.0,183.4728,183.4728,183.3156,183.3647,6198.0
2023-06-22 12:35:00,186.77,186.77,186.69,186.75,3058.0,183.3942,183.3942,183.3156,183.3746,3058.0
2023-06-22 12:40:00,186.72,186.74,186.64,186.66,6883.0,183.3451,183.3647,183.2666,183.2862,6883.0
2023-06-22 12:45:00,186.64,186.66,186.6,186.65,4109.0,183.2666,183.2862,183.2273,183.2764,4109.0
2023-06-22 12:50:00,186.65,186.67,186.56,186.58,5082.0,183.2764,183.296,183.188,183.2076,5082.0
2023-06-22 12:55:00,186.58,186.8,186.57,186.77,3910.0,183.2076,183.4237,183.1978,183.3942,3910.0
2023-06-22 13:00:00,186.77,186.81,186.73,186.81,5646.0,183.3942,183.4335,183.3549,183.4335,5646.0
2023-06-22 13:05:00,186.8,186.97,186.8,186.91,3384.0,183.4237,183.5906,183.4237,183.5317,3384.0
2023-06-22 13:10:00,186.87,186.89,186.76,186.82,3828.0,183.4924,183.512,183.3844,183.4433,3828.0
2023-06-22 13:15:00,186.82,186.87,186.81,186.87,6081.0,183.4433,183.4924,183.4335,183.4924,6081.0
2023-06-22 13:20:00,186.84,186.88,186.75,186.81,32781.0,183.4629,183.5022,183.3746,183.4335,32781.0
2023-06-22 13:25:00,186.8,186.9,186.79,186.87,3150.0,183.4237,183.5219,183.4138,183.4924,3150.0
2023-06-22 13:30:00,186.85,186.92,186.84,186.91,3378.0,183.4728,183.5415,183.4629,183.5317,3378.0
2023-06-22 13:35:00,186.92,187.06,186.84,187.04,13111.0,183.5415,183.679,183.4629,183.6593,13111.0
2023-06-22 13:40:00,187.06,187.36,187.06,187.33,4717.0,183.679,183.9735,183.679,183.9441,4717.0
2023-06-22 13:45:00,187.34,187.39,187.3,187.35,4264.0,183.9539,184.003,183.9146,183.9637,4264.0
2023-06-22 13:50:00,187.31,187.48,187.31,187.39,5181.0,183.9244,184.0914,183.9244,184.003,5181.0
2023-06-22 13:55:00,187.38,187.45,187.32,187.42,2420.0,183.9932,184.0619,183.9343,184.0325,2420.0
2023-06-22 14:00:00,187.44,187.44,187.32,187.36,6260.0,184.0521,184.0521,183.9343,183.9735,6260.0
2023-06-22 14:05:00,187.37,187.49,187.37,187.45,4395.0,183.9834,184.1012,183.9834,184.0619,4395.0
2023-06-22 14:10:00,187.44,187.6,187.44,187.53,7534.0,184.0521,184.2092,184.0521,184.1405,7534.0
2023-06-22 14:15:00,187.52,187.52,187.38,187.42,5910.0,184.1306,184.1306,183.9932,184.0325,5910.0
2023-06-22 14:20:00,187.44,187.49,187.39,187.48,4580.0,184.0521,184.1012,184.003,184.0914,4580.0
2023-06-22 14:25:00,187.49,187.58,187.47,187.57,6407.0,184.1012,184.1896,184.0815,184.1797,6407.0
2023-06-22 14:30:00,187.56,187.64,187.47,187.53,5611.0,184.1699,184.2485,184.0815,184.1405,5611.0
2023-06-22 14:35:00,187.5,187.6,187.5,187.54,5720.0,184.111,184.2092,184.111,184.1503,5720.0
2023-06-22 14:40:00,187.56,187.61,187.48,187.52,5001.0,184.1699,184.219,184.0914,184.1306,5001.0
2023-06-22 14:45:00,187.5,187.53,187.45,187.52,12928.0,184.111,184.1405,184.0619,184.1306,12928.0
2023-06-22 14:50:00,187.52,187.53,187.32,187.41,7972.0,184.1306,184.1405,183.9343,184.0226,7972.0
2023-06-22 14:55:00,187.42,187.6,187.38,187.59,7970.0,184.0325,184.2092,183.9932,184.1994,7970.0
2023-06-22 15:00:00,187.66,187.67,187.54,187.54,11874.0,184.2681,184.2779,184.1503,184.1503,11874.0
2023-06-22 15:05:00,187.53,187.55,187.44,187.45,9003.0,184.1405,184.1601,184.0521,184.0619,9003.0
2023-06-22 15:10:00,187.44,187.54,187.41,187.52,14359.0,184.0521,184.1503,184.0226,184.1306,14359.0
2023-06-22 15:15:00,187.54,187.65,187.53,187.59,9780.0,184.1503,184.2583,184.1405,184.1994,9780.0
2023-06-22 15:20:00,187.59,187.62,187.55,187.57,14907.0,184.1994,184.2288,184.1601,184.1797,14907.0
2023-06-22 15:25:00,187.56,187.6,187.47,187.48,15421.0,184.1699,184.2092,184.0815,184.0914,15421.0
2023-06-22 15:30:00,187.48,187.48,186.9,187.22,71389.0,184.0914,184.0914,183.5219,183.8361,71389.0
2023-06-22 15:35:00,186.99,187.33,186.95,187.29,15373.0,183.6102,183.9441,183.5709,183.9048,15373.0
2023-06-22 15:40:00,187.3,187.31,187.17,187.25,16160.0,183.9146,183.9244,183.787,183.8655,16160.0
2023-06-22 15:45:00,187.26,187.54,187.24,187.52,30616.0,183.8753,184.1503,183.8557,184.1306,30616.0
2023-06-22 15:50:00,187.54,187.78,187.54,187.75,44238.0,184.1503,184.3859,184.1503,184.3565,44238.0
2023-06-22 15:55:00,187.77,187.88,187.57,187.88,87965.0,184.3761,184.4841,184.1797,184.4841,87965.0
2023-06-23 09:30:00,188.19,188.5,187.28,187.28,16500.0,184.7885,185.0929,183.895,183.895,16500.0
2023-06-23 09:35:00,187.29,187.32,186.96,187.17,7300.0,183.9048,183.9343,183.5808,183.787,7300.0
2023-06-23 09:40:00,187.12,187.3,186.85,187.01,3914.0,183.7379,183.9146,183.4728,183.6299,3914.0
2023-06-23 09:45:00,187.15,187.45,186.91,187.21,7654.0,183.7673,184.0619,183.5317,183.8262,7654.0
2023-06-23 09:50:00,187.3,187.52,187.05,187.09,5214.0,183.9146,184.1306,183.6691,183.7084,5214.0
2023-06-23 09:55:00,187.04,187.37,186.94,187.37,5975.0,183.6593,183.9834,183.5611,183.9834,5975.0
2023-06-23 10:00:00,187.49,187.67,187.44,187.57,20861.0,184.1012,184.2779,184.0521,184.1797,20861.0
2023-06-23 10:05:00,187.67,187.71,187.46,187.5,7783.0,184.2779,184.3172,184.0717,184.111,7783.0
2023-06-23 10:10:00,187.57,187.57,187.25,187.3,7119.0,184.1797,184.1797,183.8655,183.9146,7119.0
2023-06-23 10:15:00,187.45,187.62,187.35,187.58,11206.0,184.0619,184.2288,183.9637,184.1896,11206.0
2023-06-23 10:20:00,187.59,187.96,187.58,187.84,11475.0,184.1994,184.5627,184.1896,184.4449,11475.0
2023-06-23 10:25:00,187.79,188.12,187.77,188.12,14295.0,184.3958,184.7198,184.3761,184.7198,14295.0
2023-06-23 10:30:00,188.09,188.1,187.98,188.03,4459.0,184.6903,184.7002,184.5823,184.6314,4459.0
2023-06-23 10:35:00,187.99,188.1,187.91,188.09,5792.0,184.5922,184.7002,184.5136,184.6903,5792.0
2023-06-23 10:40:00,188.06,188.38,188.04,188.36,32877.0,184.6609,184.9751,184.6412,184.9555,32877.0
2023-06-23 10:45:00,188.3,188.63,188.26,188.41,13833.0,184.8965,185.2206,184.8573,185.0046,13833.0
2023-06-23 10:50:00,188.39,188.42,187.89,187.89,8515.0,184.9849,185.0144,184.494,184.494,8515.0
2023-06-23 10:55:00,187.87,188.25,187.87,188.25,6153.0,184.4743,184.8475,184.4743,184.8475,6153.0
2023-06-23 11:00:00,188.31,188.51,188.26,188.45,15033.0,184.9064,185.1028,184.8573,185.0438,15033.0
2023-06-23 11:05:00,188.45,188.47,188.33,188.41,9502.0,185.0438,185.0635,184.926,185.0046,9502.0
2023-06-23 11:10:00,188.41,188.52,188.38,188.48,15863.0,185.0046,185.1126,184.9751,185.0733,15863.0
2023-06-23 11:15:00,188.49,188.68,188.47,188.56,9085.0,185.0831,185.2697,185.0635,185.1518,9085.0
2023-06-23 11:20:00,188.55,188.58,188.34,188.35,8768.0,185.142,185.1715,184.9358,184.9456,8768.0
2023-06-23 11:25:00,188.42,188.55,188.39,188.55,8114.0,185.0144,185.142,184.9849,185.142,8114.0
2023-06-23 11:30:00,188.54,188.55,188.39,188.51,9832.0,185.1322,185.142,184.9849,185.1028,9832.0
2023-06-23 11:35:00,188.52,188.61,188.48,188.6,7227.0,185.1126,185.2009,185.0733,185.1911,7227.0
2023-06-23 11:40:00,188.61,188.68,188.56,188.57,7684.0,185.2009,185.2697,185.1518,185.1617,7684.0
2023-06-23 11:45:00,188.62,188.69,188.58,188.61,5563.0,185.2108,185.2795,185.1715,185.2009,5563.0
2023-06-23 11:50:00,188.57,188.57,188.35,188.4,5753.0,185.1617,185.1617,184.9456,184.9947,5753.0
2023-06-23 11:55:00,188.37,188.5,188.37,188.49,12905.0,184.9653,185.0929,184.9653,185.0831,12905.0
2023-06-23 12:00:00,188.46,188.6,188.45,188.48,18282.0,185.0537,185.1911,185.0438,185.0733,18282.0
2023-06-23 12:05:00,188.49,188.73,188.49,188.73,4087.0,185.0831,185.3188,185.0831,185.3188,4087.0
2023-06-23 12:10:00,188.75,188.75,188.51,188.58,5113.0,185.3384,185.3384,185.1028,185.1715,5113.0
2023-06-23 12:15:00,188.6,188.63,188.49,188.51,2968.0,185.1911,185.2206,185.0831,185.1028,2968.0
2023-06-23 12:20:00,188.48,188.61,188.46,188.61,3800.0,185.0733,185.2009,185.0537,185.2009,3800.0
2023-06-23 12:25:00,188.62,188.66,188.52,188.61,5831.0,185.2108,185.25,185.1126,185.2009,5831.0
2023-06-23 12:30:00,188.64,188.67,188.43,188.43,3424.0,185.2304,185.2599,185.0242,185.0242,3424.0
2023-06-23 12:35:00,188.37,188.45,188.37,188.37,2600.0,184.9653,185.0438,184.9653,184.9653,2600.0
2023-06-23 12:40:00,188.35,188.42,188.33,188.42,3337.0,184.9456,185.0144,184.926,185.0144,3337.0
2023-06-23 12:45:00,188.42,188.57,188.42,188.46,4186.0,185.0144,185.1617,185.0144,185.0537,4186.0
2023-06-23 12:50:00,188.43,188.47,188.27,188.28,2513.0,185.0242,185.0635,184.8671,184.8769,2513.0
2023-06-23 12:55:00,188.27,188.27,188.2,188.2,2325.0,184.8671,184.8671,184.7984,184.7984,2325.0
2023-06-23 13:00:00,188.19,188.19,188.04,188.04,3660.0,184.7885,184.7885,184.6412,184.6412,3660.0
2023-06-23 13:05:00,188.09,188.1,187.89,188.0,3672.0,184.6903,184.7002,184.494,184.602,3672.0
2023-06-23 13:10:00,188.03,188.32,188.02,188.32,3265.0,184.6314,184.9162,184.6216,184.9162,3265.0
2023-06-23 13:15:00,188.29,188.3,188.07,188.08,4254.0,184.8867,184.8965,184.6707,184.6805,4254.0
2023-06-23 13:20:00,188.07,188.17,188.06,188.17,4623.0,184.6707,184.7689,184.6609,184.7689,4623.0
2023-06-23 13:25:00,188.17,188.21,188.09,188.16,5298.0,184.7689,184.8082,184.6903,184.7591,5298.0
2023-06-23 13:30:00,188.17,188.19,188.07,188.19,4808.0,184.7689,184.7885,184.6707,184.7885,4808.0
2023-06-23 13:35:00,188.18,188.28,188.11,188.15,6271.0,184.7787,184.8769,184.71,184.7493,6271.0
2023-06-23 13:40:00,188.13,188.2,188.13,188.2,4044.0,184.7296,184.7984,184.7296,184.7984,4044.0
2023-06-23 13:45:00,188.18,188.2,188.13,188.14,6046.0,184.7787,184.7984,184.7296,184.7394,6046.0
2023-06-23 13:50:00,188.18,188.35,188.17,188.34,8739.0,184.7787,184.9456,184.7689,184.9358,8739.0
2023-06-23 13:55:00,188.34,188.34,188.14,188.15,5344.0,184.9358,184.9358,184.7394,184.7493,5344.0
2023-06-23 14:00:00,188.14,188.2,188.08,188.18,6727.0,184.7394,184.7984,184.6805,184.7787,6727.0
2023-06-23 14:05:00,188.18,188.32,188.16,188.24,8124.0,184.7787,184.9162,184.7591,184.8376,8124.0
2023-06-23 14:10:00,188.24,188.29,188.13,188.14,5886.0,184.8376,184.8867,184.7296,184.7394,5886.0
2023-06-23 14:15:00,188.15,188.28,188.14,188.25,11016.0,184.7493,184.8769,184.7394,184.8475,11016.0
2023-06-23 14:20:00,188.25,188.31,188.19,188.19,8997.0,184.8475,184.9064,184.7885,184.7885,8997.0
2023-06-23 14:25:00,188.16,188.2,188.12,188.15,6190.0,184.7591,184.7984,184.7198,184.7493,6190.0
2023-06-23 14:30:00,188.12,188.31,188.09,188.23,10398.0,184.7198,184.9064,184.6903,184.8278,10398.0
2023-06-23 14:35:00,188.23,188.27,188.1,188.16,6160.0,184.8278,184.8671,184.7002,184.7591,6160.0
2023-06-23 14:40:00,188.12,188.2,188.08,188.19,5660.0,184.7198,184.7984,184.6805,184.7885,5660.0
2023-06-23 14:45:00,188.17,188.17,188.02,188.08,6784.0,184.7689,184.7689,184.6216,184.6805,6784.0
2023-06-23 14:50:00,188.05,188.15,188.05,188.09,6559.0,184.6511,184.7493,184.6511,184.6903,6559.0
2023-06-23 14:55:00,188.09,188.2,188.05,188.2,5597.0,184.6903,184.7984,184.6511,184.7984,5597.0
2023-06-23 15:00:00,188.21,188.23,188.08,188.2,4323.0,184.8082,184.8278,184.6805,184.7984,4323.0
2023-06-23 15:05:00,188.19,188.25,188.19,188.23,4279.0,184.7885,184.8475,184.7885,184.8278,4279.0
2023-06-23 15:10:00,188.2,188.3,188.19,188.24,6389.0,184.7984,184.8965,184.7885,184.8376,6389.0
2023-06-23 15:15:00,188.26,188.32,188.22,188.26,9067.0,184.8573,184.9162,184.818,184.8573,9067.0
2023-06-23 15:20:00,188.25,188.31,188.22,188.26,13254.0,184.8475,184.9064,184.818,184.8573,13254.0
2023-06-23 15:25:00,188.24,188.39,188.22,188.34,11203.0,184.8376,184.9849,184.818,184.9358,11203.0
2023-06-23 15:30:00,188.32,188.32,188.0,188.04,10393.0,184.9162,184.9162,184.602,184.6412,10393.0
2023-06-23 15:35:00,188.06,188.18,188.06,188.18,13610.0,184.6609,184.7787,184.6609,184.7787,13610.0
2023-06-23 15:40:00,188.19,188.2,188.09,188.11,14476.0,184.7885,184.7984,184.6903,184.71,14476.0
2023-06-23 15:45:00,188.11,188.15,188.04,188.1,17935.0,184.71,184.7493,184.6412,184.7002,17935.0
2023-06-23 15:50:00,188.08,188.26,187.92,187.92,40292.0,184.6805,184.8573,184.5234,184.5234,40292.0
2023-06-23 15:55:00,187.94,188.13,187.64,187.73,95768.0,184.5431,184.7296,184.2485,184.3368,95768.0
2023-06-26 09:30:00,187.4,187.4,186.44,186.85,15209.0,184.0128,184.0128,183.0702,183.4728,15209.0
2023-06-26 09:35:00,187.09,187.52,187.09,187.52,6680.0,183.7084,184.1306,183.7084,184.1306,6680.0
2023-06-26 09:40:00,187.5,188.09,187.5,188.09,5028.0,184.111,184.6903,184.111,184.6903,5028.0
2023-06-26 09:45:00,188.09,188.13,187.86,187.87,8213.0,184.6903,184.7296,184.4645,184.4743,8213.0
2023-06-26 09:50:00,187.93,187.94,187.2,187.4,6799.0,184.5332,184.5431,183.8164,184.0128,6799.0
2023-06-26 09:55:00,187.39,187.79,187.39,187.79,5404.0,184.003,184.3958,184.003,184.3958,5404.0
2023-06-26 10:00:00,187.67,187.69,187.52,187.52,6373.0,184.2779,184.2976,184.1306,184.1306,6373.0
2023-06-26 10:05:00,187.54,187.64,187.49,187.49,10160.0,184.1503,184.2485,184.1012,184.1012,10160.0
2023-06-26 10:10:00,187.49,187.51,187.05,187.05,15261.0,184.1012,184.1208,183.6691,183.6691,15261.0
2023-06-26 10:15:00,187.15,187.15,187.0,187.04,7120.0,183.7673,183.7673,183.62,183.6593,7120.0
2023-06-26 10:20:00,187.08,187.11,186.97,187.07,4987.0,183.6986,183.7281,183.5906,183.6888,4987.0
2023-06-26 10:25:00,187.08,187.25,187.08,187.15,6285.0,183.6986,183.8655,183.6986,183.7673,6285.0
2023-06-26 10:30:00,187.17,187.42,187.09,187.22,15229.0,183.787,184.0325,183.7084,183.8361,15229.0
2023-06-26 10:35:00,187.17,187.29,187.11,187.12,6705.0,183.787,183.9048,183.7281,183.7379,6705.0
2023-06-26 10:40:00,187.1,187.11,186.96,187.03,7114.0,183.7182,183.7281,183.5808,183.6495,7114.0
2023-06-26 10:45:00,187.03,187.19,187.0,187.12,8831.0,183.6495,183.8066,183.62,183.7379,8831.0
2023-06-26 10:50:00,187.07,187.07,186.78,186.79,4510.0,183.6888,183.6888,183.404,183.4138,4510.0
2023-06-26 10:55:00,186.77,186.79,186.51,186.66,10321.0,183.3942,183.4138,183.1389,183.2862,10321.0
2023-06-26 11:00:00,186.66,186.74,186.63,186.73,6268.0,183.2862,183.3647,183.2567,183.3549,6268.0
2023-06-26 11:05:00,186.78,186.83,186.71,186.81,6824.0,183.404,183.4531,183.3353,183.4335,6824.0
2023-06-26 11:10:00,186.84,187.01,186.8,186.97,6808.0,183.4629,183.6299,183.4237,183.5906,6808.0
2023-06-26 11:15:00,186.97,187.09,186.92,187.05,5982.0,183.5906,183.7084,183.5415,183.6691,5982.0
2023-06-26 11:20:00,187.07,187.15,186.99,187.0,6755.0,183.6888,183.7673,183.6102,183.62,6755.0
2023-06-26 11:25:00,187.0,187.02,186.75,186.93,8273.0,183.62,183.6397,183.3746,183.5513,8273.0
2023-06-26 11:30:00,186.96,187.01,186.82,186.82,6969.0,183.5808,183.6299,183.4433,183.4433,6969.0
2023-06-26 11:35:00,186.83,186.98,186.79,186.96,9323.0,183.4531,183.6004,183.4138,183.5808,9323.0
2023-06-26 11:40:00,186.94,186.94,186.81,186.87,6151.0,183.5611,183.5611,183.4335,183.4924,6151.0
2023-06-26 11:45:00,186.85,187.11,186.82,187.11,5578.0,183.4728,183.7281,183.4433,183.7281,5578.0
2023-06-26 11:50:00,187.1,187.13,186.98,187.02,8089.0,183.7182,183.7477,183.6004,183.6397,8089.0
2023-06-26 11:55:00,187.0,187.15,186.99,187.13,8760.0,183.62,183.7673,183.6102,183.7477,8760.0
2023-06-26 12:00:00,187.14,187.19,187.02,187.08,8177.0,183.7575,183.8066,183.6397,183.6986,8177.0
2023-06-26 12:05:00,187.08,187.28,187.04,187.28,7598.0,183.6986,183.895,183.6593,183.895,7598.0
2023-06-26 12:10:00,187.32,187.35,187.21,187.24,9519.0,183.9343,183.9637,183.8262,183.8557,9519.0
2023-06-26 12:15:00,187.23,187.41,187.2,187.38,6266.0,183.8459,184.0226,183.8164,183.9932,6266.0
2023-06-26 12:20:00,187.41,187.54,187.41,187.51,7624.0,184.0226,184.1503,184.0226,184.1208,7624.0
2023-06-26 12:25:00,187.51,187.67,187.51,187.63,5647.0,184.1208,184.2779,184.1208,184.2387,5647.0
2023-06-26 12:30:00,187.62,187.67,187.52,187.57,3725.0,184.2288,184.2779,184.1306,184.1797,3725.0
2023-06-26 12:35:00,187.58,187.61,187.51,187.61,3705.0,184.1896,184.219,184.1208,184.219,3705.0
2023-06-26 12:40:00,187.63,187.9,187.62,187.9,4423.0,184.2387,184.5038,184.2288,184.5038,4423.0
2023-06-26 12:45:00,187.89,187.89,187.72,187.8,3300.0,184.494,184.494,184.327,184.4056,3300.0
2023-06-26 12:50:00,187.77,187.78,187.71,187.78,2694.0,184.3761,184.3859,184.3172,184.3859,2694.0
2023-06-26 12:55:00,187.81,187.83,187.77,187.8,4324.0,184.4154,184.435,184.3761,184.4056,4324.0
2023-06-26 13:00:00,187.78,187.81,187.65,187.65,5054.0,184.3859,184.4154,184.2583,184.2583,5054.0
2023-06-26 13:05:00,187.66,187.75,187.64,187.75,5715.0,184.2681,184.3565,184.2485,184.3565,5715.0
2023-06-26 13:10:00,187.73,187.81,187.69,187.79,5538.0,184.3368,184.4154,184.2976,184.3958,5538.0
2023-06-26 13:15:00,187.8,187.84,187.71,187.83,6234.0,184.4056,184.4449,184.3172,184.435,6234.0
2023-06-26 13:20:00,187.82,187.9,187.7,187.8,4468.0,184.4252,184.5038,184.3074,184.4056,4468.0
2023-06-26 13:25:00,187.8,187.82,187.69,187.81,8343.0,184.4056,184.4252,184.2976,184.4154,8343.0
2023-06-26 13:30:00,187.82,187.83,187.69,187.78,4939.0,184.4252,184.435,184.2976,184.3859,4939.0
2023-06-26 13:35:00,187.79,187.9,187.77,187.87,8051.0,184.3958,184.5038,184.3761,184.4743,8051.0
2023-06-26 13:40:00,187.86,187.94,187.86,187.93,4199.0,184.4645,184.5431,184.4645,184.5332,4199.0
2023-06-26 13:45:00,187.94,188.1,187.94,188.01,5304.0,184.5431,184.7002,184.5431,184.6118,5304.0
2023-06-26 13:50:00,188.0,188.02,187.94,187.97,5967.0,184.602,184.6216,184.5431,184.5725,5967.0
2023-06-26 13:55:00,188.0,188.1,187.93,188.01,10257.0,184.602,184.7002,184.5332,184.6118,10257.0
2023-06-26 14:00:00,188.01,188.01,187.88,187.93,5660.0,184.6118,184.6118,184.4841,184.5332,5660.0
2023-06-26 14:05:00,187.96,187.97,187.7,187.71,4443.0,184.5627,184.5725,184.3074,184.3172,4443.0
2023-06-26 14:10:00,187.73,187.78,187.7,187.76,6261.0,184.3368,184.3859,184.3074,184.3663,6261.0
2023-06-26 14:15:00,187.74,187.74,187.53,187.53,7488.0,184.3467,184.3467,184.1405,184.1405,7488.0
2023-06-26 14:20:00,187.53,187.67,187.53,187.63,6015.0,184.1405,184.2779,184.1405,184.2387,6015.0
2023-06-26 14:25:00,187.63,187.71,187.63,187.66,7135.0,184.2387,184.3172,184.2387,184.2681,7135.0
2023-06-26 14:30:00,187.69,187.88,187.68,187.88,11469.0,184.2976,184.4841,184.2878,184.4841,11469.0
2023-06-26 14:35:00,187.89,187.9,187.84,187.9,5853.0,184.494,184.5038,184.4449,184.5038,5853.0
2023-06-26 14:40:00,187.92,188.16,187.92,188.16,6548.0,184.5234,184.7591,184.5234,184.7591,6548.0
2023-06-26 14:45:00,188.17,188.17,188.01,188.02,6988.0,184.7689,184.7689,184.6118,184.6216,6988.0
2023-06-26 14:50:00,188.01,188.12,188.01,188.1,7548.0,184.6118,184.7198,184.6118,184.7002,7548.0
2023-06-26 14:55:00,188.08,188.11,187.99,188.02,7359.0,184.6805,184.71,184.5922,184.6216,7359.0
2023-06-26 15:00:00,188.02,188.12,188.02,188.03,7991.0,184.6216,184.7198,184.6216,184.6314,7991.0
2023-06-26 15:05:00,188.05,188.05,187.98,188.0,10813.0,184.6511,184.6511,184.5823,184.602,10813.0
2023-06-26 15:10:00,188.02,188.13,188.01,188.03,6618.0,184.6216,184.7296,184.6118,184.6314,6618.0
2023-06-26 15:15:00,188.03,188.1,187.88,187.9,15447.0,184.6314,184.7002,184.4841,184.5038,15447.0
2023-06-26 15:20:00,187.9,187.95,187.8,187.83,17808.0,184.5038,184.5529,184.4056,184.435,17808.0
2023-06-26 15:25:00,187.78,187.88,187.76,187.87,11185.0,184.3859,184.4841,184.3663,184.4743,11185.0
2023-06-26 15:30:00,187.87,187.98,187.81,187.98,10873.0,184.4743,184.5823,184.4154,184.5823,10873.0
2023-06-26 15:35:00,188.01,188.08,188.01,188.03,10017.0,184.6118,184.6805,184.6118,184.6314,10017.0
2023-06-26 15:40:00,188.05,188.28,188.04,188.27,12815.0,184.6511,184.8769,184.6412,184.8671,12815.0
2023-06-26 15:45:00,188.26,188.27,187.92,188.05,18898.0,184.8573,184.8671,184.5234,184.6511,18898.0
2023-06-26 15:50:00,188.03,188.11,187.89,187.94,34564.0,184.6314,184.71,184.494,184.5431,34564.0
2023-06-26 15:55:00,187.96,188.03,187.7,187.82,58191.0,184.5627,184.6314,184.3074,184.4252,58191.0
2023-06-27 09:30:00,185.04,186.08,183.67,185.77,27838.0,181.6955,182.7167,180.3502,182.4123,27838.0
2023-06-27 09:35:00,185.8,187.13,185.8,187.0,6657.0,182.4417,183.7477,182.4417,183.62,6657.0
2023-06-27 09:40:00,187.06,187.17,186.75,186.75,8396.0,183.679,183.787,183.3746,183.3746,8396.0
2023-06-27 09:45:00,186.81,186.83,186.48,186.79,7533.0,183.4335,183.4531,183.1094,183.4138,7533.0
2023-06-27 09:50:00,186.81,186.91,186.41,186.84,10866.0,183.4335,183.5317,183.0407,183.4629,10866.0
2023-06-27 09:55:00,186.92,186.92,186.38,186.39,7810.0,183.5415,183.5415,183.0113,183.0211,7810.0
2023-06-27 10:00:00,186.34,186.65,186.3,186.51,15858.0,182.972,183.2764,182.9327,183.1389,15858.0
2023-06-27 10:05:00,186.58,186.89,186.57,186.89,6030.0,183.2076,183.512,183.1978,183.512,6030.0
2023-06-27 10:10:00,186.77,187.26,186.77,187.24,16045.0,183.3942,183.8753,183.3942,183.8557,16045.0
2023-06-27 10:15:00,187.27,187.56,187.21,187.21,9687.0,183.8852,184.1699,183.8262,183.8262,9687.0
2023-06-27 10:20:00,187.23,187.37,187.18,187.23,4303.0,183.8459,183.9834,183.7968,183.8459,4303.0
2023-06-27 10:25:00,187.32,187.46,187.16,187.45,7023.0,183.9343,184.0717,183.7772,184.0619,7023.0
2023-06-27 10:30:00,187.43,187.7,187.34,187.63,8352.0,184.0423,184.3074,183.9539,184.2387,8352.0
2023-06-27 10:35:00,187.71,188.03,187.64,188.03,5380.0,184.3172,184.6314,184.2485,184.6314,5380.0
2023-06-27 10:40:00,188.0,188.22,187.95,188.21,8489.0,184.602,184.818,184.5529,184.8082,8489.0
2023-06-27 10:45:00,188.24,188.47,188.21,188.32,8137.0,184.8376,185.0635,184.8082,184.9162,8137.0
2023-06-27 10:50:00,188.35,188.37,188.11,188.11,7265.0,184.9456,184.9653,184.71,184.71,7265.0
2023-06-27 10:55:00,188.09,188.18,188.03,188.08,5208.0,184.6903,184.7787,184.6314,184.6805,5208.0
2023-06-27 11:00:00,188.0,188.11,187.98,187.99,5448.0,184.602,184.71,184.5823,184.5922,5448.0
2023-06-27 11:05:00,187.98,188.18,187.98,188.14,7377.0,184.5823,184.7787,184.5823,184.7394,7377.0
2023-06-27 11:10:00,188.15,188.2,188.08,188.2,4404.0,184.7493,184.7984,184.6805,184.7984,4404.0
2023-06-27 11:15:00,188.24,188.39,188.23,188.3,7714.0,184.8376,184.9849,184.8278,184.8965,7714.0
2023-06-27 11:20:00,188.36,188.36,188.18,188.24,4994.0,184.9555,184.9555,184.7787,184.8376,4994.0
2023-06-27 11:25:00,188.24,188.24,188.0,188.12,4171.0,184.8376,184.8376,184.602,184.7198,4171.0
2023-06-27 11:30:00,188.12,188.24,188.11,188.14,5941.0,184.7198,184.8376,184.71,184.7394,5941.0
2023-06-27 11:35:00,188.13,188.26,188.07,188.24,6498.0,184.7296,184.8573,184.6707,184.8376,6498.0
2023-06-27 11:40:00,188.24,188.45,188.23,188.35,6452.0,184.8376,185.0438,184.8278,184.9456,6452.0
2023-06-27 11:45:00,188.36,188.4,188.3,188.35,4844.0,184.9555,184.9947,184.8965,184.9456,4844.0
2023-06-27 11:50:00,188.35,188.37,188.29,188.37,4605.0,184.9456,184.9653,184.8867,184.9653,4605.0
2023-06-27 11:55:00,188.36,188.52,188.33,188.36,5622.0,184.9555,185.1126,184.926,184.9555,5622.0
2023-06-27 12:00:00,188.42,188.43,188.33,188.38,4911.0,185.0144,185.0242,184.926,184.9751,4911.0
2023-06-27 12:05:00,188.4,188.56,188.4,188.52,5377.0,184.9947,185.1518,184.9947,185.1126,5377.0
2023-06-27 12:10:00,188.54,188.58,188.44,188.58,4452.0,185.1322,185.1715,185.034,185.1715,4452.0
2023-06-27 12:15:00,188.61,188.62,188.4,188.42,4433.0,185.2009,185.2108,184.9947,185.0144,4433.0
2023-06-27 12:20:00,188.44,188.64,188.39,188.61,5750.0,185.034,185.2304,184.9849,185.2009,5750.0
2023-06-27 12:25:00,188.64,188.78,188.6,188.62,8008.0,185.2304,185.3679,185.1911,185.2108,8008.0
2023-06-27 12:30:00,188.59,188.59,188.47,188.53,2809.0,185.1813,185.1813,185.0635,185.1224,2809.0
2023-06-27 12:35:00,188.54,188.71,188.5,188.67,4347.0,185.1322,185.2991,185.0929,185.2599,4347.0
2023-06-27 12:40:00,188.66,188.73,188.6,188.65,5830.0,185.25,185.3188,185.1911,185.2402,5830.0
2023-06-27 12:45:00,188.66,188.68,188.54,188.59,3202.0,185.25,185.2697,185.1322,185.1813,3202.0
2023-06-27 12:50:00,188.62,188.69,188.56,188.67,5243.0,185.2108,185.2795,185.1518,185.2599,5243.0
2023-06-27 12:55:00,188.67,188.69,188.49,188.57,4794.0,185.2599,185.2795,185.0831,185.1617,4794.0
2023-06-27 13:00:00,188.62,188.74,188.62,188.73,3411.0,185.2108,185.3286,185.2108,185.3188,3411.0
2023-06-27 13:05:00,188.73,188.74,188.62,188.66,5837.0,185.3188,185.3286,185.2108,185.25,5837.0
2023-06-27 13:10:00,188.69,188.84,188.66,188.84,5510.0,185.2795,185.4268,185.25,185.4268,5510.0
2023-06-27 13:15:00,188.86,188.98,188.85,188.88,6194.0,185.4464,185.5643,185.4366,185.4661,6194.0
2023-06-27 13:20:00,188.85,188.9,188.8,188.85,6056.0,185.4366,185.4857,185.3875,185.4366,6056.0
2023-06-27 13:25:00,188.86,188.87,188.73,188.74,4050.0,185.4464,185.4562,185.3188,185.3286,4050.0
2023-06-27 13:30:00,188.76,188.84,188.72,188.78,4542.0,185.3482,185.4268,185.309,185.3679,4542.0
2023-06-27 13:35:00,188.78,188.78,188.66,188.66,4207.0,185.3679,185.3679,185.25,185.25,4207.0
2023-06-27 13:40:00,188.66,188.84,188.66,188.83,4431.0,185.25,185.4268,185.25,185.417,4431.0
2023-06-27 13:45:00,188.83,189.0,188.83,189.0,3932.0,185.417,185.5839,185.417,185.5839,3932.0
2023-06-27 13:50:00,189.05,189.05,188.89,188.89,3149.0,185.633,185.633,185.4759,185.4759,3149.0
2023-06-27 13:55:00,188.9,188.9,188.79,188.84,4830.0,185.4857,185.4857,185.3777,185.4268,4830.0
2023-06-27 14:00:00,188.81,188.9,188.81,188.87,3931.0,185.3973,185.4857,185.3973,185.4562,3931.0
2023-06-27 14:05:00,188.88,188.95,188.86,188.92,6765.0,185.4661,185.5348,185.4464,185.5053,6765.0
2023-06-27 14:10:00,188.91,188.93,188.85,188.87,6000.0,185.4955,185.5152,185.4366,185.4562,6000.0
2023-06-27 14:15:00,188.86,188.88,188.6,188.6,10985.0,185.4464,185.4661,185.1911,185.1911,10985.0
2023-06-27 14:20:00,188.59,188.74,188.56,188.69,11609.0,185.1813,185.3286,185.1518,185.2795,11609.0
2023-06-27 14:25:00,188.69,188.69,188.53,188.53,6759.0,185.2795,185.2795,185.1224,185.1224,6759.0
2023-06-27 14:30:00,188.55,188.69,188.52,188.58,6841.0,185.142,185.2795,185.1126,185.1715,6841.0
2023-06-27 14:35:00,188.62,188.68,188.53,188.54,6633.0,185.2108,185.2697,185.1224,185.1322,6633.0
2023-06-27 14:40:00,188.54,188.6,188.52,188.58,5292.0,185.1322,185.1911,185.1126,185.1715,5292.0
2023-06-27 14:45:00,188.55,188.61,188.5,188.51,8002.0,185.142,185.2009,185.0929,185.1028,8002.0
2023-06-27 14:50:00,188.56,188.6,188.51,188.58,5240.0,185.1518,185.1911,185.1028,185.1715,5240.0
2023-06-27 14:55:00,188.57,188.61,188.51,188.57,4739.0,185.1617,185.2009,185.1028,185.1617,4739.0
2023-06-27 15:00:00,188.55,188.69,188.55,188.67,6071.0,185.142,185.2795,185.142,185.2599,6071.0
2023-06-27 15:05:00,188.63,188.71,188.59,188.71,7776.0,185.2206,185.2991,185.1813,185.2991,7776.0
2023-06-27 15:10:00,188.67,188.69,188.46,188.47,6730.0,185.2599,185.2795,185.0537,185.0635,6730.0
2023-06-27 15:15:00,188.46,188.47,188.31,188.4,12226.0,185.0537,185.0635,184.9064,184.9947,12226.0
2023-06-27 15:20:00,188.38,188.66,188.38,188.54,14229.0,184.9751,185.25,184.9751,185.1322,14229.0
2023-06-27 15:25:00,188.54,188.76,188.54,188.73,9901.0,185.1322,185.3482,185.1322,185.3188,9901.0
2023-06-27 15:30:00,188.74,189.1,188.74,189.1,12028.0,185.3286,185.6821,185.3286,185.6821,12028.0
2023-06-27 15:35:00,189.07,189.08,188.88,188.98,11908.0,185.6526,185.6624,185.4661,185.5643,11908.0
2023-06-27 15:40:00,188.98,189.0,188.79,188.86,9972.0,185.5643,185.5839,185.3777,185.4464,9972.0
2023-06-27 15:45:00,188.83,188.88,188.74,188.78,20292.0,185.417,185.4661,185.3286,185.3679,20292.0
2023-06-27 15:50:00,188.76,188.83,188.65,188.82,28038.0,185.3482,185.417,185.2402,185.4071,28038.0
2023-06-27 15:55:00,188.85,188.97,188.7,188.78,63898.0,185.4366,185.5544,185.2893,185.3679,63898.0
2023-06-28 09:30:00,188.77,189.31,188.69,189.31,17587.0,185.3581,185.8883,185.2795,185.8883,17587.0
2023-06-28 09:35:00,189.34,189.69,189.34,189.58,5555.0,185.9177,186.2614,185.9177,186.1534,5555.0
2023-06-28 09:40:00,189.49,189.88,189.42,189.43,8131.0,186.065,186.448,185.9963,186.0061,8131.0
2023-06-28 09:45:00,189.43,189.95,189.37,189.94,11044.0,186.0061,186.5167,185.9472,186.5069,11044.0
2023-06-28 09:50:00,189.96,189.99,189.62,189.63,5868.0,186.5265,186.556,186.1927,186.2025,5868.0
2023-06-28 09:55:00,189.6,189.74,189.37,189.74,7613.0,186.1731,186.3105,185.9472,186.3105,7613.0
2023-06-28 10:00:00,189.74,189.74,189.35,189.43,3777.0,186.3105,186.3105,185.9276,186.0061,3777.0
2023-06-28 10:05:00,189.48,189.62,189.45,189.46,5932.0,186.0552,186.1927,186.0258,186.0356,5932.0
2023-06-28 10:10:00,189.45,189.54,189.36,189.38,5427.0,186.0258,186.1141,185.9374,185.957,5427.0
2023-06-28 10:15:00,189.37,189.49,189.34,189.39,3933.0,185.9472,186.065,185.9177,185.9668,3933.0
2023-06-28 10:20:00,189.34,189.4,189.21,189.37,4169.0,185.9177,185.9767,185.7901,185.9472,4169.0
2023-06-28 10:25:00,189.4,189.4,189.07,189.08,3686.0,185.9767,185.9767,185.6526,185.6624,3686.0
2023-06-28 10:30:00,189.0,189.25,189.0,189.11,5570.0,185.5839,185.8294,185.5839,185.6919,5570.0
2023-06-28 10:35:00,189.16,189.45,189.16,189.25,6683.0,185.741,186.0258,185.741,185.8294,6683.0
2023-06-28 10:40:00,189.28,189.33,189.17,189.22,2458.0,185.8588,185.9079,185.7508,185.7999,2458.0
2023-06-28 10:45:00,189.17,189.25,189.13,189.18,7177.0,185.7508,185.8294,185.7115,185.7606,7177.0
2023-06-28 10:50:00,189.28,189.33,189.05,189.05,3048.0,185.8588,185.9079,185.633,185.633,3048.0
2023-06-28 10:55:00,189.11,189.21,188.99,189.15,3789.0,185.6919,185.7901,185.5741,185.7312,3789.0
2023-06-28 11:00:00,189.16,189.28,189.12,189.28,1358.0,185.741,185.8588,185.7017,185.8588,1358.0
2023-06-28 11:05:00,189.28,189.31,189.14,189.22,2877.0,185.8588,185.8883,185.7214,185.7999,2877.0
2023-06-28 11:10:00,189.16,189.53,189.16,189.53,4725.0,185.741,186.1043,185.741,186.1043,4725.0
2023-06-28 11:15:00,189.54,189.59,189.52,189.59,2962.0,186.1141,186.1632,186.0945,186.1632,2962.0
2023-06-28 11:20:00,189.59,189.7,189.54,189.67,3817.0,186.1632,186.2712,186.1141,186.2418,3817.0
2023-06-28 11:25:00,189.7,189.8,189.61,189.76,6184.0,186.2712,186.3694,186.1829,186.3302,6184.0
2023-06-28 11:30:00,189.8,189.86,189.7,189.7,6260.0,186.3694,186.4284,186.2712,186.2712,6260.0
2023-06-28 11:35:00,189.71,189.82,189.71,189.79,3102.0,186.2811,186.3891,186.2811,186.3596,3102.0
2023-06-28 11:40:00,189.84,189.96,189.76,189.77,3558.0,186.4087,186.5265,186.3302,186.34,3558.0
2023-06-28 11:45:00,189.75,189.75,189.65,189.72,2133.0,186.3203,186.3203,186.2221,186.2909,2133.0
2023-06-28 11:50:00,189.7,189.78,189.68,189.74,5739.0,186.2712,186.3498,186.2516,186.3105,5739.0
2023-06-28 11:55:00,189.74,189.83,189.71,189.81,1960.0,186.3105,186.3989,186.2811,186.3793,1960.0
2023-06-28 12:00:00,189.85,189.91,189.81,189.82,3415.0,186.4185,186.4774,186.3793,186.3891,3415.0
2023-06-28 12:05:00,189.84,189.97,189.83,189.9,3754.0,186.4087,186.5364,186.3989,186.4676,3754.0
2023-06-28 12:10:00,189.9,190.0,189.77,189.78,6339.0,186.4676,186.5658,186.34,186.3498,6339.0
2023-06-28 12:15:00,189.78,189.85,189.75,189.75,3461.0,186.3498,186.4185,186.3203,186.3203,3461.0
2023-06-28 12:20:00,189.78,189.98,189.77,189.98,3251.0,186.3498,186.5462,186.34,186.5462,3251.0
2023-06-28 12:25:00,189.98,190.0,189.9,189.98,4206.0,186.5462,186.5658,186.4676,186.5462,4206.0
2023-06-28 12:30:00,190.01,190.09,189.89,190.04,6565.0,186.5756,186.6542,186.4578,186.6051,6565.0
2023-06-28 12:35:00,189.98,190.2,189.92,190.14,5145.0,186.5462,186.7622,186.4873,186.7033,5145.0
2023-06-28 12:40:00,190.11,190.13,190.01,190.01,2375.0,186.6738,186.6935,186.5756,186.5756,2375.0
2023-06-28 12:45:00,190.01,190.18,189.98,190.05,3484.0,186.5756,186.7426,186.5462,186.6149,3484.0
2023-06-28 12:50:00,190.09,190.09,189.81,189.81,2959.0,186.6542,186.6542,186.3793,186.3793,2959.0
2023-06-28 12:55:00,189.81,189.85,189.76,189.84,900.0,186.3793,186.4185,186.3302,186.4087,900.0
2023-06-28 13:00:00,189.81,189.81,189.68,189.68,2534.0,186.3793,186.3793,186.2516,186.2516,2534.0
2023-06-28 13:05:00,189.7,189.75,189.69,189.69,1000.0,186.2712,186.3203,186.2614,186.2614,1000.0
2023-06-28 13:10:00,189.68,189.84,189.68,189.84,2440.0,186.2516,186.4087,186.2516,186.4087,2440.0
2023-06-28 13:15:00,189.86,189.86,189.78,189.83,2054.0,186.4284,186.4284,186.3498,186.3989,2054.0
2023-06-28 13:20:00,189.81,189.87,189.77,189.87,3011.0,186.3793,186.4382,186.34,186.4382,3011.0
2023-06-28 13:25:00,189.85,190.0,189.84,189.98,5234.0,186.4185,186.5658,186.4087,186.5462,5234.0
2023-06-28 13:30:00,190.02,190.09,190.0,190.03,7084.0,186.5855,186.6542,186.5658,186.5953,7084.0
2023-06-28 13:35:00,190.05,190.23,190.05,190.23,8789.0,186.6149,186.7917,186.6149,186.7917,8789.0
2023-06-28 13:40:00,190.24,190.24,190.13,190.24,13919.0,186.8015,186.8015,186.6935,186.8015,13919.0
2023-06-28 13:45:00,190.22,190.24,190.15,190.21,3448.0,186.7818,186.8015,186.7131,186.772,3448.0
2023-06-28 13:50:00,190.21,190.26,190.12,190.2,13359.0,186.772,186.8211,186.6837,186.7622,13359.0
2023-06-28 13:55:00,190.2,190.23,190.08,190.1,7280.0,186.7622,186.7917,186.6444,186.664,7280.0
2023-06-28 14:00:00,190.08,190.09,189.84,189.85,3159.0,186.6444,186.6542,186.4087,186.4185,3159.0
2023-06-28 14:05:00,189.92,189.92,189.64,189.69,3069.0,186.4873,186.4873,186.2123,186.2614,3069.0
2023-06-28 14:10:00,189.69,189.72,189.59,189.67,5209.0,186.2614,186.2909,186.1632,186.2418,5209.0
2023-06-28 14:15:00,189.65,189.76,189.63,189.67,2462.0,186.2221,186.3302,186.2025,186.2418,2462.0
2023-06-28 14:20:00,189.68,189.69,189.61,189.64,1818.0,186.2516,186.2614,186.1829,186.2123,1818.0
2023-06-28 14:25:00,189.67,189.75,189.67,189.74,2795.0,186.2418,186.3203,186.2418,186.3105,2795.0
2023-06-28 14:30:00,189.74,189.74,189.58,189.58,4246.0,186.3105,186.3105,186.1534,186.1534,4246.0
2023-06-28 14:35:00,189.59,189.62,189.43,189.44,14058.0,186.1632,186.1927,186.0061,186.0159,14058.0
2023-06-28 14:40:00,189.46,189.65,189.41,189.62,5519.0,186.0356,186.2221,185.9865,186.1927,5519.0
2023-06-28 14:45:00,189.61,189.87,189.58,189.79,7437.0,186.1829,186.4382,186.1534,186.3596,7437.0
2023-06-28 14:50:00,189.79,189.8,189.69,189.73,4167.0,186.3596,186.3694,186.2614,186.3007,4167.0
2023-06-28 14:55:00,189.72,189.78,189.67,189.77,6320.0,186.2909,186.3498,186.2418,186.34,6320.0
2023-06-28 15:00:00,189.79,189.86,189.78,189.81,3004.0,186.3596,186.4284,186.3498,186.3793,3004.0
2023-06-28 15:05:00,189.82,189.84,189.71,189.8,1329.0,186.3891,186.4087,186.2811,186.3694,1329.0
2023-06-28 15:10:00,189.84,189.87,189.77,189.79,2879.0,186.4087,186.4382,186.34,186.3596,2879.0
2023-06-28 15:15:00,189.8,189.81,189.77,189.78,2704.0,186.3694,186.3793,186.34,186.3498,2704.0
2023-06-28 15:20:00,189.8,189.91,189.77,189.91,8468.0,186.3694,186.4774,186.34,186.4774,8468.0
2023-06-28 15:25:00,189.92,189.92,189.77,189.77,4775.0,186.4873,186.4873,186.34,186.34,4775.0
2023-06-28 15:30:00,189.79,189.96,189.79,189.94,9671.0,186.3596,186.5265,186.3596,186.5069,9671.0
2023-06-28 15:35:00,189.9,189.92,189.72,189.72,8447.0,186.4676,186.4873,186.2909,186.2909,8447.0
2023-06-28 15:40:00,189.71,189.76,189.66,189.67,8214.0,186.2811,186.3302,186.232,186.2418,8214.0
2023-06-28 15:45:00,189.65,189.8,189.64,189.79,10793.0,186.2221,186.3694,186.2123,186.3596,10793.0
2023-06-28 15:50:00,189.73,189.9,189.73,189.78,30982.0,186.3007,186.4676,186.3007,186.3498,30982.0
2023-06-28 15:55:00,189.76,189.86,189.5,189.78,48603.0,186.3302,186.4284,186.0749,186.3498,48603.0
2023-06-29 09:30:00,189.48,189.66,189.32,189.66,9048.0,186.0552,186.232,185.8981,186.232,9048.0
2023-06-29 09:35:00,189.51,189.93,189.51,189.75,3482.0,186.0847,186.4971,186.0847,186.3203,3482.0
2023-06-29 09:40:00,189.75,189.9,189.59,189.84,2927.0,186.3203,186.4676,186.1632,186.4087,2927.0
2023-06-29 09:45:00,189.76,189.76,189.2,189.2,2485.0,186.3302,186.3302,185.7803,185.7803,2485.0
2023-06-29 09:50:00,189.16,189.58,189.16,189.58,1954.0,185.741,186.1534,185.741,186.1534,1954.0
2023-06-29 09:55:00,189.87,189.88,189.7,189.75,2452.0,186.4382,186.448,186.2712,186.3203,2452.0
2023-06-29 10:00:00,189.64,189.81,189.6,189.75,1718.0,186.2123,186.3793,186.1731,186.3203,1718.0
2023-06-29 10:05:00,189.86,189.87,189.7,189.71,5521.0,186.4284,186.4382,186.2712,186.2811,5521.0
2023-06-29 10:10:00,189.84,190.16,189.8,190.16,61608.0,186.4087,186.7229,186.3694,186.7229,61608.0
2023-06-29 10:15:00,190.16,190.16,189.85,189.91,8558.0,186.7229,186.7229,186.4185,186.4774,8558.0
2023-06-29 10:20:00,190.0,190.12,190.0,190.11,600.0,186.5658,186.6837,186.5658,186.6738,600.0
2023-06-29 10:25:00,190.26,190.5,190.17,190.34,4466.0,186.8211,187.0568,186.7327,186.8997,4466.0
2023-06-29 10:30:00,190.31,190.46,190.31,190.42,5118.0,186.8702,187.0175,186.8702,186.9782,5118.0
2023-06-29 10:35:00,190.32,190.54,190.22,190.54,2457.0,186.88,187.0961,186.7818,187.0961,2457.0
2023-06-29 10:40:00,190.59,190.79,190.59,190.63,2814.0,187.1452,187.3415,187.1452,187.1844,2814.0
2023-06-29 10:45:00,190.67,190.77,190.56,190.77,1851.0,187.2237,187.3219,187.1157,187.3219,1851.0
2023-06-29 10:50:00,190.81,190.89,190.61,190.62,3055.0,187.3612,187.4397,187.1648,187.1746,3055.0
2023-06-29 10:55:00,190.65,190.66,190.5,190.5,1937.0,187.2041,187.2139,187.0568,187.0568,1937.0
2023-06-29 11:00:00,190.62,191.06,190.62,191.06,3129.0,187.1746,187.6067,187.1746,187.6067,3129.0
2023-06-29 11:05:00,191.05,191.06,190.82,190.85,3009.0,187.5968,187.6067,187.371,187.4005,3009.0
2023-06-29 11:10:00,190.81,190.86,190.78,190.86,900.0,187.3612,187.4103,187.3317,187.4103,900.0
2023-06-29 11:15:00,190.89,191.08,190.88,190.98,4623.0,187.4397,187.6263,187.4299,187.5281,4623.0
2023-06-29 11:20:00,190.99,191.41,190.99,191.41,6238.0,187.5379,187.9503,187.5379,187.9503,6238.0
2023-06-29 11:25:00,191.33,191.49,191.26,191.33,1640.0,187.8718,188.0289,187.803,187.8718,1640.0
2023-06-29 11:30:00,191.25,191.35,191.22,191.3,800.0,187.7932,187.8914,187.7638,187.8423,800.0
2023-06-29 11:35:00,191.3,191.35,191.25,191.34,1320.0,187.8423,187.8914,187.7932,187.8816,1320.0
2023-06-29 11:40:00,191.37,191.5,191.34,191.38,2529.0,187.9111,188.0387,187.8816,187.9209,2529.0
2023-06-29 11:45:00,191.39,191.42,191.28,191.33,2624.0,187.9307,187.9602,187.8227,187.8718,2624.0
2023-06-29 11:50:00,191.3,191.36,191.19,191.19,1622.0,187.8423,187.9012,187.7343,187.7343,1622.0
2023-06-29 11:55:00,191.23,191.23,191.06,191.16,2948.0,187.7736,187.7736,187.6067,187.7049,2948.0
2023-06-29 12:00:00,191.17,191.2,191.05,191.06,2338.0,187.7147,187.7441,187.5968,187.6067,2338.0
2023-06-29 12:05:00,191.05,191.22,191.04,191.17,1650.0,187.5968,187.7638,187.587,187.7147,1650.0
2023-06-29 12:10:00,191.22,191.3,191.22,191.3,1744.0,187.7638,187.8423,187.7638,187.8423,1744.0
2023-06-29 12:15:00,191.37,191.46,191.3,191.46,1046.0,187.9111,187.9994,187.8423,187.9994,1046.0
2023-06-29 12:20:00,191.49,191.56,191.45,191.56,2135.0,188.0289,188.0976,187.9896,188.0976,2135.0
2023-06-29 12:25:00,191.54,191.54,191.39,191.4,2122.0,188.078,188.078,187.9307,187.9405,2122.0
2023-06-29 12:30:00,191.41,191.58,191.35,191.56,2601.0,187.9503,188.1173,187.8914,188.0976,2601.0
2023-06-29 12:35:00,191.61,191.68,191.59,191.66,2663.0,188.1467,188.2155,188.1271,188.1958,2663.0
2023-06-29 12:40:00,191.67,191.73,191.63,191.72,1700.0,188.2056,188.2646,188.1664,188.2547,1700.0
2023-06-29 12:45:00,191.76,191.76,191.64,191.65,2174.0,188.294,188.294,188.1762,188.186,2174.0
2023-06-29 12:50:00,191.65,191.7,191.37,191.37,2075.0,188.186,188.2351,187.9111,187.9111,2075.0
2023-06-29 12:55:00,191.42,191.42,191.22,191.25,6281.0,187.9602,187.9602,187.7638,187.7932,6281.0
2023-06-29 13:00:00,191.25,191.34,191.2,191.2,5042.0,187.7932,187.8816,187.7441,187.7441,5042.0
2023-06-29 13:05:00,191.15,191.31,191.11,191.24,2300.0,187.695,187.8521,187.6558,187.7834,2300.0
2023-06-29 13:10:00,191.24,191.36,191.2,191.36,1601.0,187.7834,187.9012,187.7441,187.9012,1601.0
2023-06-29 13:15:00,191.43,191.45,191.23,191.25,2436.0,187.97,187.9896,187.7736,187.7932,2436.0
2023-06-29 13:20:00,191.22,191.22,191.15,191.22,1104.0,187.7638,187.7638,187.695,187.7638,1104.0
2023-06-29 13:25:00,191.08,191.12,191.08,191.11,2224.0,187.6263,187.6656,187.6263,187.6558,2224.0
2023-06-29 13:30:00,191.13,191.21,191.13,191.17,3400.0,187.6754,187.754,187.6754,187.7147,3400.0
2023-06-29 13:35:00,191.14,191.14,191.06,191.09,1817.0,187.6852,187.6852,187.6067,187.6361,1817.0
2023-06-29 13:40:00,191.07,191.23,191.07,191.23,2934.0,187.6165,187.7736,187.6165,187.7736,2934.0
2023-06-29 13:45:00,191.23,191.23,191.01,191.08,1980.0,187.7736,187.7736,187.5576,187.6263,1980.0
2023-06-29 13:50:00,191.03,191.1,191.0,191.06,3295.0,187.5772,187.6459,187.5477,187.6067,3295.0
2023-06-29 13:55:00,191.12,191.18,190.98,191.09,3823.0,187.6656,187.7245,187.5281,187.6361,3823.0
2023-06-29 14:00:00,191.13,191.14,190.96,190.99,2264.0,187.6754,187.6852,187.5085,187.5379,2264.0
2023-06-29 14:05:00,191.0,191.2,190.95,191.17,4810.0,187.5477,187.7441,187.4986,187.7147,4810.0
2023-06-29 14:10:00,191.09,191.13,190.92,190.93,5609.0,187.6361,187.6754,187.4692,187.479,5609.0
2023-06-29 14:15:00,190.92,191.19,190.89,191.0,9344.0,187.4692,187.7343,187.4397,187.5477,9344.0
2023-06-29 14:20:00,190.99,191.11,190.83,190.87,2911.0,187.5379,187.6558,187.3808,187.4201,2911.0
2023-06-29 14:25:00,190.87,190.94,190.81,190.84,2226.0,187.4201,187.4888,187.3612,187.3906,2226.0
2023-06-29 14:30:00,190.85,190.89,190.75,190.75,3684.0,187.4005,187.4397,187.3023,187.3023,3684.0
2023-06-29 14:35:00,190.74,190.85,190.71,190.77,2215.0,187.2924,187.4005,187.263,187.3219,2215.0
2023-06-29 14:40:00,190.75,190.75,190.65,190.68,5702.0,187.3023,187.3023,187.2041,187.2335,5702.0
2023-06-29 14:45:00,190.68,190.83,190.65,190.68,4714.0,187.2335,187.3808,187.2041,187.2335,4714.0
2023-06-29 14:50:00,190.68,190.72,190.63,190.7,2329.0,187.2335,187.2728,187.1844,187.2532,2329.0
2023-06-29 14:55:00,190.73,190.76,190.62,190.71,9218.0,187.2826,187.3121,187.1746,187.263,9218.0
2023-06-29 15:00:00,190.67,190.71,190.62,190.71,4617.0,187.2237,187.263,187.1746,187.263,4617.0
2023-06-29 15:05:00,190.72,190.74,190.54,190.63,13627.0,187.2728,187.2924,187.0961,187.1844,13627.0
2023-06-29 15:10:00,190.6,190.71,190.52,190.68,6552.0,187.155,187.263,187.0764,187.2335,6552.0
2023-06-29 15:15:00,190.7,190.72,190.61,190.66,4826.0,187.2532,187.2728,187.1648,187.2139,4826.0
2023-06-29 15:20:00,190.67,190.7,190.62,190.68,12593.0,187.2237,187.2532,187.1746,187.2335,12593.0
2023-06-29 15:25:00,190.7,190.75,190.63,190.72,8911.0,187.2532,187.3023,187.1844,187.2728,8911.0
2023-06-29 15:30:00,190.74,190.88,190.72,190.74,7947.0,187.2924,187.4299,187.2728,187.2924,7947.0
2023-06-29 15:35:00,190.72,190.75,190.37,190.38,10038.0,187.2728,187.3023,186.9291,186.939,10038.0
2023-06-29 15:40:00,190.36,190.56,190.3,190.36,14863.0,186.9193,187.1157,186.8604,186.9193,14863.0
2023-06-29 15:45:00,190.33,190.33,190.13,190.22,17223.0,186.8899,186.8899,186.6935,186.7818,17223.0
2023-06-29 15:50:00,190.21,190.54,190.21,190.43,35418.0,186.772,187.0961,186.772,186.988,35418.0
2023-06-29 15:55:00,190.42,190.55,190.28,190.52,44046.0,186.9782,187.1059,186.8408,187.0764,44046.0
2023-06-30 09:30:00,191.21,191.21,190.59,190.97,11493.0,187.754,187.754,187.1452,187.5183,11493.0
2023-06-30 09:35:00,191.12,191.36,190.94,191.11,4627.0,187.6656,187.9012,187.4888,187.6558,4627.0
2023-06-30 09:40:00,191.25,191.44,190.9,190.99,5736.0,187.7932,187.9798,187.4496,187.5379,5736.0
2023-06-30 09:45:00,190.86,190.96,190.4,190.79,8144.0,187.4103,187.5085,186.9586,187.3415,8144.0
2023-06-30 09:50:00,190.73,190.81,190.58,190.7,8088.0,187.2826,187.3612,187.1353,187.2532,8088.0
2023-06-30 09:55:00,190.7,191.01,190.01,190.4,10817.0,187.2532,187.5576,186.5756,186.9586,10817.0
2023-06-30 10:00:00,190.47,190.7,190.47,190.7,9641.0,187.0273,187.2532,187.0273,187.2532,9641.0
2023-06-30 10:05:00,190.7,191.1,190.5,191.06,12847.0,187.2532,187.6459,187.0568,187.6067,12847.0
2023-06-30 10:10:00,191.07,191.1,190.81,191.1,8784.0,187.6165,187.6459,187.3612,187.6459,8784.0
2023-06-30 10:15:00,191.07,191.25,191.0,191.08,28923.0,187.6165,187.7932,187.5477,187.6263,28923.0
2023-06-30 10:20:00,191.27,191.63,191.26,191.55,2263.0,187.8129,188.1664,187.803,188.0878,2263.0
2023-06-30 10:25:00,191.52,191.54,191.33,191.4,2403.0,188.0583,188.078,187.8718,187.9405,2403.0
2023-06-30 10:30:00,191.44,191.44,191.06,191.08,3202.0,187.9798,187.9798,187.6067,187.6263,3202.0
2023-06-30 10:35:00,191.06,191.22,191.0,191.22,5466.0,187.6067,187.7638,187.5477,187.7638,5466.0
2023-06-30 10:40:00,191.24,191.43,191.2,191.43,7699.0,187.7834,187.97,187.7441,187.97,7699.0
2023-06-30 10:45:00,191.38,191.41,191.17,191.41,3251.0,187.9209,187.9503,187.7147,187.9503,3251.0
2023-06-30 10:50:00,191.45,191.79,191.44,191.74,2074.0,187.9896,188.3235,187.9798,188.2744,2074.0
2023-06-30 10:55:00,191.69,191.8,191.48,191.65,3189.0,188.2253,188.3333,188.0191,188.186,3189.0
2023-06-30 11:00:00,191.68,191.88,191.67,191.84,1204.0,188.2155,188.4118,188.2056,188.3726,1204.0
2023-06-30 11:05:00,191.87,191.88,191.75,191.75,4552.0,188.402,188.4118,188.2842,188.2842,4552.0
2023-06-30 11:10:00,191.7,191.73,191.61,191.61,1982.0,188.2351,188.2646,188.1467,188.1467,1982.0
2023-06-30 11:15:00,191.56,191.8,191.51,191.74,2823.0,188.0976,188.3333,188.0485,188.2744,2823.0
2023-06-30 11:20:00,191.8,191.85,191.65,191.68,2233.0,188.3333,188.3824,188.186,188.2155,2233.0
2023-06-30 11:25:00,191.69,191.91,191.69,191.91,4197.0,188.2253,188.4413,188.2253,188.4413,4197.0
2023-06-30 11:30:00,191.91,191.94,191.59,191.59,6045.0,188.4413,188.4708,188.1271,188.1271,6045.0
2023-06-30 11:35:00,191.59,191.62,191.5,191.62,2573.0,188.1271,188.1565,188.0387,188.1565,2573.0
2023-06-30 11:40:00,191.63,191.82,191.6,191.77,3431.0,188.1664,188.3529,188.1369,188.3038,3431.0
2023-06-30 11:45:00,191.82,191.91,191.77,191.88,5893.0,188.3529,188.4413,188.3038,188.4118,5893.0
2023-06-30 11:50:00,191.89,191.94,191.87,191.88,2123.0,188.4217,188.4708,188.402,188.4118,2123.0
2023-06-30 11:55:00,191.88,192.17,191.82,192.17,7350.0,188.4118,188.6966,188.3529,188.6966,7350.0
2023-06-30 12:00:00,192.19,192.3,192.15,192.24,5726.0,188.7162,188.8242,188.677,188.7653,5726.0
2023-06-30 12:05:00,192.25,192.37,192.24,192.27,7906.0,188.7752,188.893,188.7653,188.7948,7906.0
2023-06-30 12:10:00,192.3,192.33,192.25,192.31,3366.0,188.8242,188.8537,188.7752,188.8341,3366.0
2023-06-30 12:15:00,192.31,192.51,192.3,192.49,2178.0,188.8341,189.0305,188.8242,189.0108,2178.0
2023-06-30 12:20:00,192.5,192.58,192.43,192.44,5937.0,189.0206,189.0992,188.9519,188.9617,5937.0
2023-06-30 12:25:00,192.44,192.6,192.42,192.48,19116.0,188.9617,189.1188,188.9421,189.001,19116.0
2023-06-30 12:30:00,192.44,192.51,192.3,192.31,7269.0,188.9617,189.0305,188.8242,188.8341,7269.0
2023-06-30 12:35:00,192.29,192.36,192.23,192.31,4934.0,188.8144,188.8832,188.7555,188.8341,4934.0
2023-06-30 12:40:00,192.31,192.31,192.11,192.11,4651.0,188.8341,188.8341,188.6377,188.6377,4651.0
2023-06-30 12:45:00,192.05,192.33,192.05,192.33,8100.0,188.5788,188.8537,188.5788,188.8537,8100.0
2023-06-30 12:50:00,192.34,192.39,192.32,192.37,5099.0,188.8635,188.9126,188.8439,188.893,5099.0
2023-06-30 12:55:00,192.37,192.48,192.32,192.48,7403.0,188.893,189.001,188.8439,189.001,7403.0
2023-06-30 13:00:00,192.43,192.58,192.39,192.48,4228.0,188.9519,189.0992,188.9126,189.001,4228.0
2023-06-30 13:05:00,192.45,192.58,192.39,192.41,9266.0,188.9715,189.0992,188.9126,188.9323,9266.0
2023-06-30 13:10:00,192.41,192.55,192.32,192.34,8008.0,188.9323,189.0697,188.8439,188.8635,8008.0
2023-06-30 13:15:00,192.21,192.29,192.15,192.19,8899.0,188.7359,188.8144,188.677,188.7162,8899.0
2023-06-30 13:20:00,192.19,192.38,192.16,192.35,5350.0,188.7162,188.9028,188.6868,188.8733,5350.0
2023-06-30 13:25:00,192.35,192.39,192.21,192.37,4869.0,188.8733,188.9126,188.7359,188.893,4869.0
2023-06-30 13:30:00,192.39,192.53,192.36,192.53,5225.0,188.9126,189.0501,188.8832,189.0501,5225.0
2023-06-30 13:35:00,192.5,192.7,192.49,192.49,6391.0,189.0206,189.217,189.0108,189.0108,6391.0
2023-06-30 13:40:00,192.49,192.57,192.33,192.33,3382.0,189.0108,189.0894,188.8537,188.8537,3382.0
2023-06-30 13:45:00,192.35,192.48,192.33,192.37,3682.0,188.8733,189.001,188.8537,188.893,3682.0
2023-06-30 13:50:00,192.36,192.43,192.34,192.42,2288.0,188.8832,188.9519,188.8635,188.9421,2288.0
2023-06-30 13:55:00,192.42,192.51,192.26,192.51,7266.0,188.9421,189.0305,188.785,189.0305,7266.0
2023-06-30 14:00:00,192.58,192.74,192.58,192.72,6438.0,189.0992,189.2563,189.0992,189.2367,6438.0
2023-06-30 14:05:00,192.73,192.94,192.66,192.89,6867.0,189.2465,189.4527,189.1777,189.4036,6867.0
2023-06-30 14:10:00,192.91,192.93,192.76,192.77,5710.0,189.4232,189.4429,189.2759,189.2858,5710.0
2023-06-30 14:15:00,192.76,192.88,192.68,192.83,8713.0,189.2759,189.3938,189.1974,189.3447,8713.0
2023-06-30 14:20:00,192.84,193.0,192.84,192.97,9316.0,189.3545,189.5116,189.3545,189.4821,9316.0
2023-06-30 14:25:00,192.97,193.13,192.93,193.04,10672.0,189.4821,189.6392,189.4429,189.5509,10672.0
2023-06-30 14:30:00,193.11,193.14,192.96,193.12,6530.0,189.6196,189.6491,189.4723,189.6294,6530.0
2023-06-30 14:35:00,193.12,193.37,193.12,193.35,6194.0,189.6294,189.8749,189.6294,189.8553,6194.0
2023-06-30 14:40:00,193.34,193.44,193.26,193.32,5360.0,189.8455,189.9436,189.7669,189.8258,5360.0
2023-06-30 14:45:00,193.33,193.39,193.24,193.39,6927.0,189.8356,189.8945,189.7473,189.8945,6927.0
2023-06-30 14:50:00,193.4,193.43,193.24,193.28,5354.0,189.9044,189.9338,189.7473,189.7865,5354.0
2023-06-30 14:55:00,193.28,193.29,193.12,193.12,4513.0,189.7865,189.7964,189.6294,189.6294,4513.0
2023-06-30 15:00:00,193.14,193.3,193.14,193.22,6084.0,189.6491,189.8062,189.6491,189.7276,6084.0
2023-06-30 15:05:00,193.21,193.21,193.01,193.03,8689.0,189.7178,189.7178,189.5214,189.5411,8689.0
2023-06-30 15:10:00,193.02,193.02,192.6,192.71,18327.0,189.5312,189.5312,189.1188,189.2268,18327.0
2023-06-30 15:15:00,192.72,192.84,192.68,192.7,13316.0,189.2367,189.3545,189.1974,189.217,13316.0
2023-06-30 15:20:00,192.72,192.83,192.6,192.6,9332.0,189.2367,189.3447,189.1188,189.1188,9332.0
2023-06-30 15:25:00,192.6,192.85,192.54,192.85,8203.0,189.1188,189.3643,189.0599,189.3643,8203.0
2023-06-30 15:30:00,192.82,192.82,192.59,192.67,12457.0,189.3348,189.3348,189.109,189.1876,12457.0
2023-06-30 15:35:00,192.68,192.75,192.57,192.57,12066.0,189.1974,189.2661,189.0894,189.0894,12066.0
2023-06-30 15:40:00,192.58,192.74,192.51,192.51,13334.0,189.0992,189.2563,189.0305,189.0305,13334.0
2023-06-30 15:45:00,192.54,192.58,192.39,192.52,22846.0,189.0599,189.0992,188.9126,189.0403,22846.0
2023-06-30 15:50:00,192.56,192.64,192.39,192.6,35968.0,189.0795,189.1581,188.9126,189.1188,35968.0
2023-06-30 15:55:00,192.62,192.71,192.2,192.43,108011.0,189.1385,189.2268,188.7261,188.9519,108011.0
2023-07-03 09:30:00,191.29,191.29,189.64,189.88,19314.0,187.8325,187.8325,186.2123,186.448,19314.0
2023-07-03 09:35:00,189.94,190.17,189.41,189.99,19158.0,186.5069,186.7327,185.9865,186.556,19158.0
2023-07-03 09:40:00,189.99,190.29,189.17,189.17,11837.0,186.556,186.8506,185.7508,185.7508,11837.0
2023-07-03 09:45:00,189.33,189.9,189.27,189.77,7907.0,185.9079,186.4676,185.849,186.34,7907.0
2023-07-03 09:50:00,189.75,190.06,189.5,190.06,8598.0,186.3203,186.6247,186.0749,186.6247,8598.0
2023-07-03 09:55:00,190.06,190.4,190.06,190.06,5842.0,186.6247,186.9586,186.6247,186.6247,5842.0
2023-07-03 10:00:00,190.17,190.22,189.83,190.14,8391.0,186.7327,186.7818,186.3989,186.7033,8391.0
2023-07-03 10:05:00,190.06,190.71,190.05,190.57,29747.0,186.6247,187.263,186.6149,187.1255,29747.0
2023-07-03 10:10:00,190.56,190.56,190.26,190.33,6339.0,187.1157,187.1157,186.8211,186.8899,6339.0
2023-07-03 10:15:00,190.33,190.33,189.87,190.1,13021.0,186.8899,186.8899,186.4382,186.664,13021.0
2023-07-03 10:20:00,190.12,190.13,189.55,189.78,6704.0,186.6837,186.6935,186.124,186.3498,6704.0
2023-07-03 10:25:00,189.76,190.33,189.76,190.33,8736.0,186.3302,186.8899,186.3302,186.8899,8736.0
2023-07-03 10:30:00,190.4,190.68,190.4,190.58,6446.0,186.9586,187.2335,186.9586,187.1353,6446.0
2023-07-03 10:35:00,190.6,190.82,190.56,190.65,4201.0,187.155,187.371,187.1157,187.2041,4201.0
2023-07-03 10:40:00,190.67,190.71,190.41,190.47,6677.0,187.2237,187.263,186.9684,187.0273,6677.0
2023-07-03 10:45:00,190.38,190.63,190.27,190.61,4052.0,186.939,187.1844,186.8309,187.1648,4052.0
2023-07-03 10:50:00,190.58,190.58,190.3,190.3,5210.0,187.1353,187.1353,186.8604,186.8604,5210.0
2023-07-03 10:55:00,190.32,190.56,190.19,190.47,5755.0,186.88,187.1157,186.7524,187.0273,5755.0
2023-07-03 11:00:00,190.47,190.55,190.29,190.34,4441.0,187.0273,187.1059,186.8506,186.8997,4441.0
2023-07-03 11:05:00,190.32,190.45,190.32,190.45,11675.0,186.88,187.0077,186.88,187.0077,11675.0
2023-07-03 11:10:00,190.43,190.73,190.39,190.39,4701.0,186.988,187.2826,186.9488,186.9488,4701.0
2023-07-03 11:15:00,190.42,190.42,190.13,190.17,4384.0,186.9782,186.9782,186.6935,186.7327,4384.0
2023-07-03 11:20:00,190.19,190.38,190.19,190.38,3836.0,186.7524,186.939,186.7524,186.939,3836.0
2023-07-03 11:25:00,190.39,190.45,190.35,190.43,6410.0,186.9488,187.0077,186.9095,186.988,6410.0
2023-07-03 11:30:00,190.38,190.38,190.1,190.15,6526.0,186.939,186.939,186.664,186.7131,6526.0
2023-07-03 11:35:00,190.18,190.2,190.05,190.16,5413.0,186.7426,186.7622,186.6149,186.7229,5413.0
2023-07-03 11:40:00,190.14,190.21,190.11,190.19,3396.0,186.7033,186.772,186.6738,186.7524,3396.0
2023-07-03 11:45:00,190.21,190.26,190.11,190.13,5813.0,186.772,186.8211,186.6738,186.6935,5813.0
2023-07-03 11:50:00,190.1,190.17,189.99,190.02,7469.0,186.664,186.7327,186.556,186.5855,7469.0
2023-07-03 11:55:00,190.05,190.21,189.95,190.02,5940.0,186.6149,186.772,186.5167,186.5855,5940.0
2023-07-03 12:00:00,190.04,190.26,190.03,190.1,7181.0,186.6051,186.8211,186.5953,186.664,7181.0
2023-07-03 12:05:00,190.09,190.14,190.01,190.14,5954.0,186.6542,186.7033,186.5756,186.7033,5954.0
2023-07-03 12:10:00,190.14,190.16,189.84,189.99,3624.0,186.7033,186.7229,186.4087,186.556,3624.0
2023-07-03 12:15:00,190.02,190.07,189.98,189.99,4341.0,186.5855,186.6346,186.5462,186.556,4341.0
2023-07-03 12:20:00,189.97,190.07,189.88,190.07,7290.0,186.5364,186.6346,186.448,186.6346,7290.0
2023-07-03 12:25:00,190.05,190.27,189.91,190.27,7809.0,186.6149,186.8309,186.4774,186.8309,7809.0
2023-07-03 12:30:00,190.23,190.46,190.17,190.45,9320.0,186.7917,187.0175,186.7327,187.0077,9320.0
2023-07-03 12:35:00,190.46,190.63,190.4,190.59,8869.0,187.0175,187.1844,186.9586,187.1452,8869.0
2023-07-03 12:40:00,190.6,190.79,190.48,190.75,9965.0,187.155,187.3415,187.0371,187.3023,9965.0
2023-07-03 12:45:00,190.77,190.99,190.74,190.86,10020.0,187.3219,187.5379,187.2924,187.4103,10020.0
2023-07-03 12:50:00,190.87,190.9,190.6,190.64,14779.0,187.4201,187.4496,187.155,187.1943,14779.0
2023-07-03 12:55:00,190.6,190.89,190.54,190.84,31018.0,187.155,187.4397,187.0961,187.3906,31018.0
2023-07-05 09:30:00,191.39,191.81,191.21,191.56,17750.0,187.9307,188.3431,187.754,188.0976,17750.0
2023-07-05 09:35:00,191.43,191.63,190.49,190.49,6160.0,187.97,188.1664,187.047,187.047,6160.0
2023-07-05 09:40:00,190.62,191.25,190.21,191.25,7160.0,187.1746,187.7932,186.772,187.7932,7160.0
2023-07-05 09:45:00,191.36,191.41,190.94,191.31,10947.0,187.9012,187.9503,187.4888,187.8521,10947.0
2023-07-05 09:50:00,191.37,191.43,190.94,190.94,9980.0,187.9111,187.97,187.4888,187.4888,9980.0
2023-07-05 09:55:00,191.03,191.38,190.99,191.37,8104.0,187.5772,187.9209,187.5379,187.9111,8104.0
2023-07-05 10:00:00,191.23,191.28,190.73,191.13,4340.0,187.7736,187.8227,187.2826,187.6754,4340.0
2023-07-05 10:05:00,191.12,191.22,191.07,191.14,1914.0,187.6656,187.7638,187.6165,187.6852,1914.0
2023-07-05 10:10:00,191.14,191.25,191.01,191.14,3110.0,187.6852,187.7932,187.5576,187.6852,3110.0
2023-07-05 10:15:00,191.08,191.15,190.88,190.98,5114.0,187.6263,187.695,187.4299,187.5281,5114.0
2023-07-05 10:20:00,190.93,191.11,190.82,191.02,4244.0,187.479,187.6558,187.371,187.5674,4244.0
2023-07-05 10:25:00,191.03,191.1,190.97,191.09,2598.0,187.5772,187.6459,187.5183,187.6361,2598.0
2023-07-05 10:30:00,191.06,191.12,190.93,191.03,2342.0,187.6067,187.6656,187.479,187.5772,2342.0
2023-07-05 10:35:00,190.99,191.19,190.91,191.11,4945.0,187.5379,187.7343,187.4594,187.6558,4945.0
2023-07-05 10:40:00,191.09,191.27,191.09,191.26,4028.0,187.6361,187.8129,187.6361,187.803,4028.0
2023-07-05 10:45:00,191.27,191.34,191.22,191.22,7024.0,187.8129,187.8816,187.7638,187.7638,7024.0
2023-07-05 10:50:00,191.24,191.42,191.24,191.32,4670.0,187.7834,187.9602,187.7834,187.862,4670.0
2023-07-05 10:55:00,191.26,191.31,191.15,191.3,4946.0,187.803,187.8521,187.695,187.8423,4946.0
2023-07-05 11:00:00,191.31,191.34,191.17,191.18,10362.0,187.8521,187.8816,187.7147,187.7245,10362.0
2023-07-05 11:05:00,191.21,191.32,191.2,191.2,3432.0,187.754,187.862,187.7441,187.7441,3432.0
2023-07-05 11:10:00,191.22,191.23,191.11,191.23,2960.0,187.7638,187.7736,187.6558,187.7736,2960.0
2023-07-05 11:15:00,191.23,191.28,191.16,191.27,2291.0,187.7736,187.8227,187.7049,187.8129,2291.0
2023-07-05 11:20:00,191.24,191.28,191.08,191.1,8957.0,187.7834,187.8227,187.6263,187.6459,8957.0
2023-07-05 11:25:00,191.13,191.17,191.09,191.12,5413.0,187.6754,187.7147,187.6361,187.6656,5413.0
2023-07-05 11:30:00,191.11,191.11,190.94,190.96,5147.0,187.6558,187.6558,187.4888,187.5085,5147.0
2023-07-05 11:35:00,190.99,191.03,190.91,191.02,5004.0,187.5379,187.5772,187.4594,187.5674,5004.0
2023-07-05 11:40:00,191.01,191.02,190.88,190.88,4822.0,187.5576,187.5674,187.4299,187.4299,4822.0
2023-07-05 11:45:00,190.86,191.02,190.84,190.98,6202.0,187.4103,187.5674,187.3906,187.5281,6202.0
2023-07-05 11:50:00,190.98,191.02,190.95,190.96,8589.0,187.5281,187.5674,187.4986,187.5085,8589.0
2023-07-05 11:55:00,190.98,190.98,190.72,190.75,4584.0,187.5281,187.5281,187.2728,187.3023,4584.0
2023-07-05 12:00:00,190.75,190.83,190.68,190.71,5989.0,187.3023,187.3808,187.2335,187.263,5989.0
2023-07-05 12:05:00,190.73,190.74,190.64,190.64,1800.0,187.2826,187.2924,187.1943,187.1943,1800.0
2023-07-05 12:10:00,190.63,190.63,190.5,190.58,10271.0,187.1844,187.1844,187.0568,187.1353,10271.0
2023-07-05 12:15:00,190.61,190.61,190.33,190.47,11176.0,187.1648,187.1648,186.8899,187.0273,11176.0
2023-07-05 12:20:00,190.47,190.53,190.44,190.53,5424.0,187.0273,187.0862,186.9979,187.0862,5424.0
2023-07-05 12:25:00,190.57,190.59,190.4,190.42,2216.0,187.1255,187.1452,186.9586,186.9782,2216.0
2023-07-05 12:30:00,190.42,190.43,190.15,190.17,8442.0,186.9782,186.988,186.7131,186.7327,8442.0
2023-07-05 12:35:00,190.16,190.16,189.95,190.11,10373.0,186.7229,186.7229,186.5167,186.6738,10373.0
2023-07-05 12:40:00,190.11,190.3,190.11,190.28,11626.0,186.6738,186.8604,186.6738,186.8408,11626.0
2023-07-05 12:45:00,190.3,190.49,190.3,190.47,1744.0,186.8604,187.047,186.8604,187.0273,1744.0
2023-07-05 12:50:00,190.47,190.48,190.43,190.46,1213.0,187.0273,187.0371,186.988,187.0175,1213.0
2023-07-05 12:55:00,190.4,190.44,190.38,190.43,4012.0,186.9586,186.9979,186.939,186.988,4012.0
2023-07-05 13:00:00,190.44,190.55,190.44,190.53,3222.0,186.9979,187.1059,186.9979,187.0862,3222.0
2023-07-05 13:05:00,190.53,190.55,190.48,190.48,2578.0,187.0862,187.1059,187.0371,187.0371,2578.0
2023-07-05 13:10:00,190.48,190.54,190.39,190.5,3791.0,187.0371,187.0961,186.9488,187.0568,3791.0
2023-07-05 13:15:00,190.5,190.53,190.45,190.5,1724.0,187.0568,187.0862,187.0077,187.0568,1724.0
2023-07-05 13:20:00,190.49,190.54,190.47,190.48,3907.0,187.047,187.0961,187.0273,187.0371,3907.0
2023-07-05 13:25:00,190.4,190.4,190.23,190.29,4067.0,186.9586,186.9586,186.7917,186.8506,4067.0
2023-07-05 13:30:00,190.32,190.38,190.26,190.31,2053.0,186.88,186.939,186.8211,186.8702,2053.0
2023-07-05 13:35:00,190.36,190.36,190.12,190.12,4820.0,186.9193,186.9193,186.6837,186.6837,4820.0
2023-07-05 13:40:00,190.11,190.21,190.1,190.21,4995.0,186.6738,186.772,186.664,186.772,4995.0
2023-07-05 13:45:00,190.2,190.24,190.15,190.23,2368.0,186.7622,186.8015,186.7131,186.7917,2368.0
2023-07-05 13:50:00,190.27,190.41,190.27,190.39,2026.0,186.8309,186.9684,186.8309,186.9488,2026.0
2023-07-05 13:55:00,190.34,190.34,190.18,190.18,2426.0,186.8997,186.8997,186.7426,186.7426,2426.0
2023-07-05 14:00:00,190.19,190.34,190.15,190.25,3513.0,186.7524,186.8997,186.7131,186.8113,3513.0
2023-07-05 14:05:00,190.22,190.26,190.17,190.26,5722.0,186.7818,186.8211,186.7327,186.8211,5722.0
2023-07-05 14:10:00,190.24,190.29,190.22,190.28,2385.0,186.8015,186.8506,186.7818,186.8408,2385.0
2023-07-05 14:15:00,190.23,190.23,190.12,190.21,3110.0,186.7917,186.7917,186.6837,186.772,3110.0
2023-07-05 14:20:00,190.19,190.38,190.18,190.37,2150.0,186.7524,186.939,186.7426,186.9291,2150.0
2023-07-05 14:25:00,190.34,190.43,190.33,190.4,3480.0,186.8997,186.988,186.8899,186.9586,3480.0
2023-07-05 14:30:00,190.34,190.38,190.31,190.35,7404.0,186.8997,186.939,186.8702,186.9095,7404.0
2023-07-05 14:35:00,190.36,190.42,190.35,190.36,3029.0,186.9193,186.9782,186.9095,186.9193,3029.0
2023-07-05 14:40:00,190.32,190.37,190.3,190.37,3322.0,186.88,186.9291,186.8604,186.9291,3322.0
2023-07-05 14:45:00,190.33,190.43,190.3,190.35,2879.0,186.8899,186.988,186.8604,186.9095,2879.0
2023-07-05 14:50:00,190.35,190.49,190.35,190.47,2901.0,186.9095,187.047,186.9095,187.0273,2901.0
2023-07-05 14:55:00,190.49,190.55,190.48,190.52,3258.0,187.047,187.1059,187.0371,187.0764,3258.0
2023-07-05 15:00:00,190.52,190.61,190.49,190.52,15122.0,187.0764,187.1648,187.047,187.0764,15122.0
2023-07-05 15:05:00,190.49,190.54,190.41,190.53,3680.0,187.047,187.0961,186.9684,187.0862,3680.0
2023-07-05 15:10:00,190.54,190.61,190.5,190.5,5518.0,187.0961,187.1648,187.0568,187.0568,5518.0
2023-07-05 15:15:00,190.54,190.58,190.51,190.53,9953.0,187.0961,187.1353,187.0666,187.0862,9953.0
2023-07-05 15:20:00,190.54,190.61,190.5,190.54,8630.0,187.0961,187.1648,187.0568,187.0961,8630.0
2023-07-05 15:25:00,190.52,190.56,190.48,190.56,4274.0,187.0764,187.1157,187.0371,187.1157,4274.0
2023-07-05 15:30:00,190.58,190.6,190.48,190.52,5010.0,187.1353,187.155,187.0371,187.0764,5010.0
2023-07-05 15:35:00,190.5,190.61,190.5,190.58,5420.0,187.0568,187.1648,187.0568,187.1353,5420.0
2023-07-05 15:40:00,190.55,190.61,190.5,190.54,9931.0,187.1059,187.1648,187.0568,187.0961,9931.0
2023-07-05 15:45:00,190.51,190.62,190.48,190.59,19869.0,187.0666,187.1746,187.0371,187.1452,19869.0
2023-07-05 15:50:00,190.58,190.66,190.47,190.54,32294.0,187.1353,187.2139,187.0273,187.0961,32294.0
2023-07-05 15:55:00,190.52,190.65,190.41,190.65,39283.0,187.0764,187.2041,186.9684,187.2041,39283.0
2023-07-06 09:30:00,190.44,191.18,190.13,190.3,23546.0,186.9979,187.7245,186.6935,186.8604,23546.0
2023-07-06 09:35:00,190.31,190.98,190.31,190.98,4840.0,186.8702,187.5281,186.8702,187.5281,4840.0
2023-07-06 09:40:00,191.07,191.22,190.99,191.1,3616.0,187.6165,187.7638,187.5379,187.6459,3616.0
2023-07-06 09:45:00,191.29,191.29,190.85,190.85,3403.0,187.8325,187.8325,187.4005,187.4005,3403.0
2023-07-06 09:50:00,190.83,191.25,190.77,191.09,2691.0,187.3808,187.7932,187.3219,187.6361,2691.0
2023-07-06 09:55:00,191.41,191.48,191.21,191.33,2900.0,187.9503,188.0191,187.754,187.8718,2900.0
2023-07-06 10:00:00,191.17,191.43,191.16,191.34,4500.0,187.7147,187.97,187.7049,187.8816,4500.0
2023-07-06 10:05:00,191.35,191.4,191.24,191.37,10234.0,187.8914,187.9405,187.7834,187.9111,10234.0
2023-07-06 10:10:00,191.34,191.67,191.33,191.64,2408.0,187.8816,188.2056,187.8718,188.1762,2408.0
2023-07-06 10:15:00,191.72,191.84,191.65,191.77,5172.0,188.2547,188.3726,188.186,188.3038,5172.0
2023-07-06 10:20:00,191.77,191.77,190.99,190.99,3516.0,188.3038,188.3038,187.5379,187.5379,3516.0
2023-07-06 10:25:00,190.91,191.2,190.86,191.03,6971.0,187.4594,187.7441,187.4103,187.5772,6971.0
2023-07-06 10:30:00,191.03,191.18,190.9,191.16,3038.0,187.5772,187.7245,187.4496,187.7049,3038.0
2023-07-06 10:35:00,191.16,191.31,191.04,191.12,3160.0,187.7049,187.8521,187.587,187.6656,3160.0
2023-07-06 10:40:00,191.05,191.3,191.05,191.29,4809.0,187.5968,187.8423,187.5968,187.8325,4809.0
2023-07-06 10:45:00,191.29,191.34,191.22,191.27,8500.0,187.8325,187.8816,187.7638,187.8129,8500.0
2023-07-06 10:50:00,191.34,191.69,191.26,191.42,7895.0,187.8816,188.2253,187.803,187.9602,7895.0
2023-07-06 10:55:00,191.41,191.56,191.27,191.49,2700.0,187.9503,188.0976,187.8129,188.0289,2700.0
2023-07-06 11:00:00,191.48,191.48,191.3,191.4,2666.0,188.0191,188.0191,187.8423,187.9405,2666.0
2023-07-06 11:05:00,191.47,191.51,191.39,191.4,1740.0,188.0093,188.0485,187.9307,187.9405,1740.0
2023-07-06 11:10:00,191.3,191.52,191.25,191.5,2455.0,187.8423,188.0583,187.7932,188.0387,2455.0
2023-07-06 11:15:00,191.51,191.6,191.44,191.56,2636.0,188.0485,188.1369,187.9798,188.0976,2636.0
2023-07-06 11:20:00,191.53,191.56,191.42,191.51,5394.0,188.0682,188.0976,187.9602,188.0485,5394.0
2023-07-06 11:25:00,191.5,191.57,191.44,191.49,4861.0,188.0387,188.1074,187.9798,188.0289,4861.0
2023-07-06 11:30:00,191.46,191.56,191.45,191.52,2605.0,187.9994,188.0976,187.9896,188.0583,2605.0
2023-07-06 11:35:00,191.43,191.47,191.29,191.35,1945.0,187.97,188.0093,187.8325,187.8914,1945.0
2023-07-06 11:40:00,191.32,191.35,191.14,191.14,2439.0,187.862,187.8914,187.6852,187.6852,2439.0
2023-07-06 11:45:00,191.17,191.47,191.16,191.45,1907.0,187.7147,188.0093,187.7049,187.9896,1907.0
2023-07-06 11:50:00,191.43,191.49,191.26,191.49,3255.0,187.97,188.0289,187.803,188.0289,3255.0
2023-07-06 11:55:00,191.5,191.62,191.5,191.57,4634.0,188.0387,188.1565,188.0387,188.1074,4634.0
2023-07-06 12:00:00,191.57,191.83,191.46,191.83,5152.0,188.1074,188.3627,187.9994,188.3627,5152.0
2023-07-06 12:05:00,191.84,191.84,191.63,191.7,1791.0,188.3726,188.3726,188.1664,188.2351,1791.0
2023-07-06 12:10:00,191.67,191.75,191.62,191.72,2447.0,188.2056,188.2842,188.1565,188.2547,2447.0
2023-07-06 12:15:00,191.75,191.9,191.71,191.86,2424.0,188.2842,188.4315,188.2449,188.3922,2424.0
2023-07-06 12:20:00,191.83,191.83,191.6,191.61,1818.0,188.3627,188.3627,188.1369,188.1467,1818.0
2023-07-06 12:25:00,191.65,191.84,191.65,191.82,1914.0,188.186,188.3726,188.186,188.3529,1914.0
2023-07-06 12:30:00,191.84,191.84,191.61,191.61,1711.0,188.3726,188.3726,188.1467,188.1467,1711.0
2023-07-06 12:35:00,191.59,191.59,191.46,191.48,1547.0,188.1271,188.1271,187.9994,188.0191,1547.0
2023-07-06 12:40:00,191.49,191.6,191.43,191.43,1992.0,188.0289,188.1369,187.97,187.97,1992.0
2023-07-06 12:45:00,191.4,191.7,191.4,191.59,2307.0,187.9405,188.2351,187.9405,188.1271,2307.0
2023-07-06 12:50:00,191.52,191.58,191.51,191.51,2157.0,188.0583,188.1173,188.0485,188.0485,2157.0
2023-07-06 12:55:00,191.56,191.57,191.4,191.43,3009.0,188.0976,188.1074,187.9405,187.97,3009.0
2023-07-06 13:00:00,191.44,191.46,191.37,191.44,2686.0,187.9798,187.9994,187.9111,187.9798,2686.0
2023-07-06 13:05:00,191.47,191.54,191.42,191.5,3922.0,188.0093,188.078,187.9602,188.0387,3922.0
2023-07-06 13:10:00,191.52,191.52,191.48,191.52,1608.0,188.0583,188.0583,188.0191,188.0583,1608.0
2023-07-06 13:15:00,191.54,191.65,191.54,191.61,4477.0,188.078,188.186,188.078,188.1467,4477.0
2023-07-06 13:20:00,191.58,191.62,191.46,191.49,2669.0,188.1173,188.1565,187.9994,188.0289,2669.0
2023-07-06 13:25:00,191.52,191.8,191.52,191.8,1646.0,188.0583,188.3333,188.0583,188.3333,1646.0
2023-07-06 13:30:00,191.81,191.95,191.79,191.89,2645.0,188.3431,188.4806,188.3235,188.4217,2645.0
2023-07-06 13:35:00,191.86,191.89,191.79,191.8,5467.0,188.3922,188.4217,188.3235,188.3333,5467.0
2023-07-06 13:40:00,191.8,191.82,191.66,191.78,4918.0,188.3333,188.3529,188.1958,188.3136,4918.0
2023-07-06 13:45:00,191.75,191.78,191.72,191.74,600.0,188.2842,188.3136,188.2547,188.2744,600.0
2023-07-06 13:50:00,191.73,191.73,191.63,191.7,4144.0,188.2646,188.2646,188.1664,188.2351,4144.0
2023-07-06 13:55:00,191.72,191.74,191.68,191.69,2000.0,188.2547,188.2744,188.2155,188.2253,2000.0
2023-07-06 14:00:00,191.72,191.81,191.62,191.64,2833.0,188.2547,188.3431,188.1565,188.1762,2833.0
2023-07-06 14:05:00,191.56,191.56,191.48,191.52,5129.0,188.0976,188.0976,188.0191,188.0583,5129.0
2023-07-06 14:10:00,191.5,191.57,191.5,191.55,2874.0,188.0387,188.1074,188.0387,188.0878,2874.0
2023-07-06 14:15:00,191.58,191.66,191.54,191.66,3133.0,188.1173,188.1958,188.078,188.1958,3133.0
2023-07-06 14:20:00,191.69,191.69,191.62,191.62,400.0,188.2253,188.2253,188.1565,188.1565,400.0
2023-07-06 14:25:00,191.62,191.7,191.58,191.67,2736.0,188.1565,188.2351,188.1173,188.2056,2736.0
2023-07-06 14:30:00,191.7,191.95,191.7,191.88,4293.0,188.2351,188.4806,188.2351,188.4118,4293.0
2023-07-06 14:35:00,191.89,192.05,191.89,192.05,1409.0,188.4217,188.5788,188.4217,188.5788,1409.0
2023-07-06 14:40:00,192.03,192.19,192.03,192.18,6499.0,188.5591,188.7162,188.5591,188.7064,6499.0
2023-07-06 14:45:00,192.15,192.17,191.92,191.92,3945.0,188.677,188.6966,188.4511,188.4511,3945.0
2023-07-06 14:50:00,191.88,191.96,191.86,191.93,4336.0,188.4118,188.4904,188.3922,188.4609,4336.0
2023-07-06 14:55:00,191.9,191.99,191.89,191.99,1784.0,188.4315,188.5199,188.4217,188.5199,1784.0
2023-07-06 15:00:00,192.02,192.02,191.88,191.91,7163.0,188.5493,188.5493,188.4118,188.4413,7163.0
2023-07-06 15:05:00,191.85,191.98,191.78,191.78,8684.0,188.3824,188.51,188.3136,188.3136,8684.0
2023-07-06 15:10:00,191.76,191.78,191.66,191.72,5044.0,188.294,188.3136,188.1958,188.2547,5044.0
2023-07-06 15:15:00,191.72,191.85,191.72,191.85,5189.0,188.2547,188.3824,188.2547,188.3824,5189.0
2023-07-06 15:20:00,191.83,191.85,191.73,191.73,4439.0,188.3627,188.3824,188.2646,188.2646,4439.0
2023-07-06 15:25:00,191.7,191.74,191.62,191.74,7539.0,188.2351,188.2744,188.1565,188.2744,7539.0
2023-07-06 15:30:00,191.77,191.77,191.6,191.63,12750.0,188.3038,188.3038,188.1369,188.1664,12750.0
2023-07-06 15:35:00,191.64,192.09,191.64,192.06,18194.0,188.1762,188.618,188.1762,188.5886,18194.0
2023-07-06 15:40:00,192.11,192.11,191.96,192.07,28674.0,188.6377,188.6377,188.4904,188.5984,28674.0
2023-07-06 15:45:00,192.06,192.23,192.03,192.2,43546.0,188.5886,188.7555,188.5591,188.7261,43546.0
2023-07-06 15:50:00,192.2,192.27,192.0,192.0,60122.0,188.7261,188.7948,188.5297,188.5297,60122.0
2023-07-06 15:55:00,191.98,192.28,191.9,192.2,111618.0,188.51,188.8046,188.4315,188.7261,111618.0
2023-07-07 09:30:00,191.45,192.02,191.01,191.65,17866.0,187.9896,188.5493,187.5576,188.186,17866.0
2023-07-07 09:35:00,191.51,191.68,191.3,191.45,25279.0,188.0485,188.2155,187.8423,187.9896,25279.0
2023-07-07 09:40:00,191.46,192.01,191.41,191.82,12035.0,187.9994,188.5395,187.9503,188.3529,12035.0
2023-07-07 09:45:00,191.71,191.77,191.53,191.77,3414.0,188.2449,188.3038,188.0682,188.3038,3414.0
2023-07-07 09:50:00,191.78,191.79,191.65,191.65,3431.0,188.3136,188.3235,188.186,188.186,3431.0
2023-07-07 09:55:00,191.7,192.06,191.7,191.95,3690.0,188.2351,188.5886,188.2351,188.4806,3690.0
2023-07-07 10:00:00,192.03,192.12,191.78,192.0,1990.0,188.5591,188.6475,188.3136,188.5297,1990.0
2023-07-07 10:05:00,192.02,192.4,192.02,192.24,2270.0,188.5493,188.9224,188.5493,188.7653,2270.0
2023-07-07 10:10:00,192.29,192.29,192.02,192.09,1695.0,188.8144,188.8144,188.5493,188.618,1695.0
2023-07-07 10:15:00,191.96,192.22,191.96,192.14,2267.0,188.4904,188.7457,188.4904,188.6671,2267.0
2023-07-07 10:20:00,192.09,192.09,191.94,192.03,850.0,188.618,188.618,188.4708,188.5591,850.0
2023-07-07 10:25:00,191.98,192.04,191.69,192.0,2588.0,188.51,188.5689,188.2253,188.5297,2588.0
2023-07-07 10:30:00,191.98,192.26,191.97,192.11,4306.0,188.51,188.785,188.5002,188.6377,4306.0
2023-07-07 10:35:00,192.05,192.32,191.99,192.25,6056.0,188.5788,188.8439,188.5199,188.7752,6056.0
2023-07-07 10:40:00,192.34,192.34,192.22,192.32,500.0,188.8635,188.8635,188.7457,188.8439,500.0
2023-07-07 10:45:00,192.34,192.34,192.17,192.18,641.0,188.8635,188.8635,188.6966,188.7064,641.0
2023-07-07 10:50:00,192.16,192.23,192.09,192.09,1203.0,188.6868,188.7555,188.618,188.618,1203.0
2023-07-07 10:55:00,192.14,192.21,192.08,192.1,9103.0,188.6671,188.7359,188.6082,188.6279,9103.0
2023-07-07 11:00:00,192.12,192.12,191.9,192.06,9997.0,188.6475,188.6475,188.4315,188.5886,9997.0
2023-07-07 11:05:00,191.99,191.99,191.87,191.87,3299.0,188.5199,188.5199,188.402,188.402,3299.0
2023-07-07 11:10:00,191.82,192.08,191.82,191.97,79196.0,188.3529,188.6082,188.3529,188.5002,79196.0
2023-07-07 11:15:00,191.99,192.04,191.83,191.96,9594.0,188.5199,188.5689,188.3627,188.4904,9594.0
2023-07-07 11:20:00,191.95,192.24,191.93,192.12,4460.0,188.4806,188.7653,188.4609,188.6475,4460.0
2023-07-07 11:25:00,192.11,192.13,191.92,191.98,3726.0,188.6377,188.6573,188.4511,188.51,3726.0
2023-07-07 11:30:00,191.95,192.12,191.89,192.08,5446.0,188.4806,188.6475,188.4217,188.6082,5446.0
2023-07-07 11:35:00,192.06,192.09,192.06,192.09,1211.0,188.5886,188.618,188.5886,188.618,1211.0
2023-07-07 11:40:00,192.04,192.1,191.94,192.01,3280.0,188.5689,188.6279,188.4708,188.5395,3280.0
2023-07-07 11:45:00,192.0,192.01,191.94,191.95,1500.0,188.5297,188.5395,188.4708,188.4806,1500.0
2023-07-07 11:50:00,191.95,192.01,191.73,191.89,16946.0,188.4806,188.5395,188.2646,188.4217,16946.0
2023-07-07 11:55:00,191.89,191.96,191.81,191.95,59929.0,188.4217,188.4904,188.3431,188.4806,59929.0
2023-07-07 12:00:00,191.9,191.96,191.86,191.96,3970.0,188.4315,188.4904,188.3922,188.4904,3970.0
2023-07-07 12:05:00,191.93,192.01,191.93,191.96,3316.0,188.4609,188.5395,188.4609,188.4904,3316.0
2023-07-07 12:10:00,192.02,192.06,191.95,192.02,1746.0,188.5493,188.5886,188.4806,188.5493,1746.0
2023-07-07 12:15:00,192.03,192.04,191.88,192.01,6584.0,188.5591,188.5689,188.4118,188.5395,6584.0
2023-07-07 12:20:00,192.03,192.03,191.92,192.01,45868.0,188.5591,188.5591,188.4511,188.5395,45868.0
2023-07-07 12:25:00,192.01,192.32,192.01,192.31,4355.0,188.5395,188.8439,188.5395,188.8341,4355.0
2023-07-07 12:30:00,192.3,192.5,192.23,192.41,7544.0,188.8242,189.0206,188.7555,188.9323,7544.0
2023-07-07 12:35:00,192.44,192.73,192.44,192.73,5367.0,188.9617,189.2465,188.9617,189.2465,5367.0
2023-07-07 12:40:00,192.72,192.94,192.64,192.67,15912.0,189.2367,189.4527,189.1581,189.1876,15912.0
2023-07-07 12:45:00,192.67,192.67,192.33,192.34,2758.0,189.1876,189.1876,188.8537,188.8635,2758.0
2023-07-07 12:50:00,192.3,192.39,192.24,192.31,6011.0,188.8242,188.9126,188.7653,188.8341,6011.0
2023-07-07 12:55:00,192.34,192.48,192.25,192.48,3839.0,188.8635,189.001,188.7752,189.001,3839.0
2023-07-07 13:00:00,192.48,192.53,192.45,192.49,2781.0,189.001,189.0501,188.9715,189.0108,2781.0
2023-07-07 13:05:00,192.52,192.52,192.32,192.36,4330.0,189.0403,189.0403,188.8439,188.8832,4330.0
2023-07-07 13:10:00,192.34,192.49,192.34,192.48,4165.0,188.8635,189.0108,188.8635,189.001,4165.0
2023-07-07 13:15:00,192.52,192.67,192.52,192.62,3149.0,189.0403,189.1876,189.0403,189.1385,3149.0
2023-07-07 13:20:00,192.62,192.78,192.52,192.53,5465.0,189.1385,189.2956,189.0403,189.0501,5465.0
2023-07-07 13:25:00,192.55,192.55,192.35,192.42,2100.0,189.0697,189.0697,188.8733,188.9421,2100.0
2023-07-07 13:30:00,192.39,192.49,192.3,192.3,6025.0,188.9126,189.0108,188.8242,188.8242,6025.0
2023-07-07 13:35:00,192.34,192.37,191.91,192.05,13327.0,188.8635,188.893,188.4413,188.5788,13327.0
2023-07-07 13:40:00,192.05,192.23,192.05,192.21,4447.0,188.5788,188.7555,188.5788,188.7359,4447.0
2023-07-07 13:45:00,192.24,192.3,192.16,192.16,3636.0,188.7653,188.8242,188.6868,188.6868,3636.0
2023-07-07 13:50:00,192.09,192.14,192.03,192.06,3371.0,188.618,188.6671,188.5591,188.5886,3371.0
2023-07-07 13:55:00,192.04,192.08,191.94,192.06,3974.0,188.5689,188.6082,188.4708,188.5886,3974.0
2023-07-07 14:00:00,192.05,192.11,192.02,192.08,12130.0,188.5788,188.6377,188.5493,188.6082,12130.0
2023-07-07 14:05:00,192.07,192.2,192.02,192.08,5639.0,188.5984,188.7261,188.5493,188.6082,5639.0
2023-07-07 14:10:00,192.11,192.11,191.95,191.95,6672.0,188.6377,188.6377,188.4806,188.4806,6672.0
2023-07-07 14:15:00,191.94,191.98,191.86,191.91,3221.0,188.4708,188.51,188.3922,188.4413,3221.0
2023-07-07 14:20:00,191.85,191.9,191.82,191.87,4973.0,188.3824,188.4315,188.3529,188.402,4973.0
2023-07-07 14:25:00,191.89,191.94,191.81,191.91,7141.0,188.4217,188.4708,188.3431,188.4413,7141.0
2023-07-07 14:30:00,191.91,191.92,191.7,191.76,4531.0,188.4413,188.4511,188.2351,188.294,4531.0
2023-07-07 14:35:00,191.72,191.76,191.65,191.75,5372.0,188.2547,188.294,188.186,188.2842,5372.0
2023-07-07 14:40:00,191.75,191.91,191.73,191.78,5007.0,188.2842,188.4413,188.2646,188.3136,5007.0
2023-07-07 14:45:00,191.79,191.87,191.78,191.85,3952.0,188.3235,188.402,188.3136,188.3824,3952.0
2023-07-07 14:50:00,191.84,191.93,191.81,191.81,4752.0,188.3726,188.4609,188.3431,188.3431,4752.0
2023-07-07 14:55:00,191.81,191.81,191.63,191.68,1953.0,188.3431,188.3431,188.1664,188.2155,1953.0
2023-07-07 15:00:00,191.67,191.75,191.61,191.74,3853.0,188.2056,188.2842,188.1467,188.2744,3853.0
2023-07-07 15:05:00,191.75,191.75,191.5,191.5,4089.0,188.2842,188.2842,188.0387,188.0387,4089.0
2023-07-07 15:10:00,191.48,191.57,191.41,191.41,2824.0,188.0191,188.1074,187.9503,187.9503,2824.0
2023-07-07 15:15:00,191.37,191.38,191.05,191.08,10268.0,187.9111,187.9209,187.5968,187.6263,10268.0
2023-07-07 15:20:00,191.08,191.1,191.0,191.09,6002.0,187.6263,187.6459,187.5477,187.6361,6002.0
2023-07-07 15:25:00,191.06,191.07,190.96,190.97,3046.0,187.6067,187.6165,187.5085,187.5183,3046.0
2023-07-07 15:30:00,190.99,191.07,190.94,191.01,9035.0,187.5379,187.6165,187.4888,187.5576,9035.0
2023-07-07 15:35:00,190.98,191.01,190.85,190.87,8735.0,187.5281,187.5576,187.4005,187.4201,8735.0
2023-07-07 15:40:00,190.81,190.95,190.66,190.95,22226.0,187.3612,187.4986,187.2139,187.4986,22226.0
2023-07-07 15:45:00,190.95,191.0,190.62,190.69,15944.0,187.4986,187.5477,187.1746,187.2433,15944.0
2023-07-07 15:50:00,190.61,190.79,190.45,190.72,28599.0,187.1648,187.3415,187.0077,187.2728,28599.0
2023-07-07 15:55:00,190.71,191.02,190.69,190.84,120744.0,187.263,187.5674,187.2433,187.3906,120744.0
2023-07-10 09:30:00,191.42,192.06,191.05,192.06,16300.0,187.9602,188.5886,187.5968,188.5886,16300.0
2023-07-10 09:35:00,192.05,192.41,192.04,192.12,3252.0,188.5788,188.9323,188.5689,188.6475,3252.0
2023-07-10 09:40:00,192.23,192.74,192.22,192.74,5111.0,188.7555,189.2563,188.7457,189.2563,5111.0
2023-07-10 09:45:00,192.63,192.88,192.51,192.77,3081.0,189.1483,189.3938,189.0305,189.2858,3081.0
2023-07-10 09:50:00,192.73,192.77,192.23,192.43,4924.0,189.2465,189.2858,188.7555,188.9519,4924.0
2023-07-10 09:55:00,192.43,192.58,192.43,192.45,2014.0,188.9519,189.0992,188.9519,188.9715,2014.0
2023-07-10 10:00:00,192.42,192.51,192.18,192.36,3938.0,188.9421,189.0305,188.7064,188.8832,3938.0
2023-07-10 10:05:00,192.38,192.38,191.97,191.97,1500.0,188.9028,188.9028,188.5002,188.5002,1500.0
2023-07-10 10:10:00,192.03,192.4,191.98,192.4,7752.0,188.5591,188.9224,188.51,188.9224,7752.0
2023-07-10 10:15:00,192.31,192.63,192.28,192.63,2827.0,188.8341,189.1483,188.8046,189.1483,2827.0
2023-07-10 10:20:00,192.5,192.5,192.37,192.45,3033.0,189.0206,189.0206,188.893,188.9715,3033.0
2023-07-10 10:25:00,192.46,192.71,192.46,192.68,4417.0,188.9814,189.2268,188.9814,189.1974,4417.0
2023-07-10 10:30:00,192.62,192.69,192.46,192.58,2837.0,189.1385,189.2072,188.9814,189.0992,2837.0
2023-07-10 10:35:00,192.57,192.57,192.29,192.29,1753.0,189.0894,189.0894,188.8144,188.8144,1753.0
2023-07-10 10:40:00,192.28,192.28,192.13,192.13,2264.0,188.8046,188.8046,188.6573,188.6573,2264.0
2023-07-10 10:45:00,192.1,192.18,192.01,192.03,3242.0,188.6279,188.7064,188.5395,188.5591,3242.0
2023-07-10 10:50:00,192.03,192.32,191.99,192.16,2845.0,188.5591,188.8439,188.5199,188.6868,2845.0
2023-07-10 10:55:00,192.07,192.07,191.89,191.96,2700.0,188.5984,188.5984,188.4217,188.4904,2700.0
2023-07-10 11:00:00,192.0,192.01,191.75,191.89,3005.0,188.5297,188.5395,188.2842,188.4217,3005.0
2023-07-10 11:05:00,191.87,191.87,191.81,191.84,1010.0,188.402,188.402,188.3431,188.3726,1010.0
2023-07-10 11:10:00,191.84,191.85,191.73,191.79,3409.0,188.3726,188.3824,188.2646,188.3235,3409.0
2023-07-10 11:15:00,191.74,191.93,191.71,191.93,3900.0,188.2744,188.4609,188.2449,188.4609,3900.0
2023-07-10 11:20:00,191.93,192.29,191.93,192.28,5331.0,188.4609,188.8144,188.4609,188.8046,5331.0
2023-07-10 11:25:00,192.32,192.63,192.32,192.54,4669.0,188.8439,189.1483,188.8439,189.0599,4669.0
2023-07-10 11:30:00,192.52,192.59,192.45,192.5,5815.0,189.0403,189.109,188.9715,189.0206,5815.0
2023-07-10 11:35:00,192.53,192.55,192.4,192.4,2727.0,189.0501,189.0697,188.9224,188.9224,2727.0
2023-07-10 11:40:00,192.42,192.6,192.4,192.59,1401.0,188.9421,189.1188,188.9224,189.109,1401.0
2023-07-10 11:45:00,192.55,192.65,192.45,192.45,5170.0,189.0697,189.1679,188.9715,188.9715,5170.0
2023-07-10 11:50:00,192.45,192.58,192.45,192.53,2317.0,188.9715,189.0992,188.9715,189.0501,2317.0
2023-07-10 11:55:00,192.49,192.49,192.32,192.33,8155.0,189.0108,189.0108,188.8439,188.8537,8155.0
2023-07-10 12:00:00,192.39,192.59,192.37,192.53,20219.0,188.9126,189.109,188.893,189.0501,20219.0
2023-07-10 12:05:00,192.56,192.68,192.56,192.68,8846.0,189.0795,189.1974,189.0795,189.1974,8846.0
2023-07-10 12:10:00,192.68,192.75,192.54,192.57,3390.0,189.1974,189.2661,189.0599,189.0894,3390.0
2023-07-10 12:15:00,192.57,192.76,192.57,192.69,2025.0,189.0894,189.2759,189.0894,189.2072,2025.0
2023-07-10 12:20:00,192.73,192.77,192.68,192.68,1889.0,189.2465,189.2858,189.1974,189.1974,1889.0
2023-07-10 12:25:00,192.7,192.73,192.59,192.61,1722.0,189.217,189.2465,189.109,189.1286,1722.0
2023-07-10 12:30:00,192.64,192.67,192.56,192.61,3620.0,189.1581,189.1876,189.0795,189.1286,3620.0
2023-07-10 12:35:00,192.56,192.65,192.55,192.65,1205.0,189.0795,189.1679,189.0697,189.1679,1205.0
2023-07-10 12:40:00,192.61,192.67,192.55,192.67,1755.0,189.1286,189.1876,189.0697,189.1876,1755.0
2023-07-10 12:45:00,192.69,192.76,192.69,192.76,2048.0,189.2072,189.2759,189.2072,189.2759,2048.0
2023-07-10 12:50:00,192.77,192.77,192.55,192.55,3932.0,189.2858,189.2858,189.0697,189.0697,3932.0
2023-07-10 12:55:00,192.56,192.56,192.43,192.46,1250.0,189.0795,189.0795,188.9519,188.9814,1250.0
2023-07-10 13:00:00,192.48,192.59,192.47,192.55,1711.0,189.001,189.109,188.9912,189.0697,1711.0
2023-07-10 13:05:00,192.51,192.55,192.46,192.47,1122.0,189.0305,189.0697,188.9814,188.9912,1122.0
2023-07-10 13:10:00,192.47,192.47,192.43,192.44,600.0,188.9912,188.9912,188.9519,188.9617,600.0
2023-07-10 13:15:00,192.49,192.71,192.49,192.66,2403.0,189.0108,189.2268,189.0108,189.1777,2403.0
2023-07-10 13:20:00,192.65,192.74,192.64,192.71,1428.0,189.1679,189.2563,189.1581,189.2268,1428.0
2023-07-10 13:25:00,192.71,192.77,192.7,192.75,2090.0,189.2268,189.2858,189.217,189.2661,2090.0
2023-07-10 13:30:00,192.76,192.9,192.58,192.59,10518.0,189.2759,189.4134,189.0992,189.109,10518.0
2023-07-10 13:35:00,192.6,192.7,192.6,192.66,2364.0,189.1188,189.217,189.1188,189.1777,2364.0
2023-07-10 13:40:00,192.64,192.78,192.64,192.76,1263.0,189.1581,189.2956,189.1581,189.2759,1263.0
2023-07-10 13:45:00,192.76,192.79,192.65,192.66,3906.0,189.2759,189.3054,189.1679,189.1777,3906.0
2023-07-10 13:50:00,192.61,192.66,192.6,192.61,1445.0,189.1286,189.1777,189.1188,189.1286,1445.0
2023-07-10 13:55:00,192.66,192.74,192.61,192.64,4893.0,189.1777,189.2563,189.1286,189.1581,4893.0
2023-07-10 14:00:00,192.61,192.62,192.53,192.53,2255.0,189.1286,189.1385,189.0501,189.0501,2255.0
2023-07-10 14:05:00,192.5,192.64,192.49,192.59,14621.0,189.0206,189.1581,189.0108,189.109,14621.0
2023-07-10 14:10:00,192.59,192.64,192.51,192.64,2509.0,189.109,189.1581,189.0305,189.1581,2509.0
2023-07-10 14:15:00,192.65,192.71,192.64,192.7,1914.0,189.1679,189.2268,189.1581,189.217,1914.0
2023-07-10 14:20:00,192.7,192.75,192.64,192.64,3439.0,189.217,189.2661,189.1581,189.1581,3439.0
2023-07-10 14:25:00,192.64,192.67,192.6,192.62,2225.0,189.1581,189.1876,189.1188,189.1385,2225.0
2023-07-10 14:30:00,192.62,192.65,192.56,192.56,2872.0,189.1385,189.1679,189.0795,189.0795,2872.0
2023-07-10 14:35:00,192.62,192.63,192.59,192.62,1608.0,189.1385,189.1483,189.109,189.1385,1608.0
2023-07-10 14:40:00,192.61,192.63,192.51,192.51,2532.0,189.1286,189.1483,189.0305,189.0305,2532.0
2023-07-10 14:45:00,192.53,192.54,192.48,192.5,2316.0,189.0501,189.0599,189.001,189.0206,2316.0
2023-07-10 14:50:00,192.52,192.59,192.5,192.59,4124.0,189.0403,189.109,189.0206,189.109,4124.0
2023-07-10 14:55:00,192.55,192.57,192.47,192.52,2000.0,189.0697,189.0894,188.9912,189.0403,2000.0
2023-07-10 15:00:00,192.5,192.58,192.5,192.52,1872.0,189.0206,189.0992,189.0206,189.0403,1872.0
2023-07-10 15:05:00,192.52,192.54,192.5,192.52,2574.0,189.0403,189.0599,189.0206,189.0403,2574.0
2023-07-10 15:10:00,192.49,192.55,192.48,192.55,2664.0,189.0108,189.0697,189.001,189.0697,2664.0
2023-07-10 15:15:00,192.55,192.58,192.43,192.43,3385.0,189.0697,189.0992,188.9519,188.9519,3385.0
2023-07-10 15:20:00,192.42,192.49,192.4,192.49,3237.0,188.9421,189.0108,188.9224,189.0108,3237.0
2023-07-10 15:25:00,192.46,192.52,192.44,192.52,5256.0,188.9814,189.0403,188.9617,189.0403,5256.0
2023-07-10 15:30:00,192.52,192.58,192.47,192.48,8187.0,189.0403,189.0992,188.9912,189.001,8187.0
2023-07-10 15:35:00,192.5,192.66,192.48,192.66,7913.0,189.0206,189.1777,189.001,189.1777,7913.0
2023-07-10 15:40:00,192.68,192.72,192.5,192.52,6191.0,189.1974,189.2367,189.0206,189.0403,6191.0
2023-07-10 15:45:00,192.5,192.51,192.38,192.43,15250.0,189.0206,189.0305,188.9028,188.9519,15250.0
2023-07-10 15:50:00,192.42,192.5,192.2,192.47,39592.0,188.9421,189.0206,188.7261,188.9912,39592.0
2023-07-10 15:55:00,192.46,192.83,192.46,192.83,68091.0,188.9814,189.3447,188.9814,189.3447,68091.0
2023-07-11 09:30:00,192.87,193.07,192.49,192.82,25055.0,189.3839,189.5803,189.0108,189.3348,25055.0
2023-07-11 09:35:00,192.78,193.19,192.78,193.01,3652.0,189.2956,189.6982,189.2956,189.5214,3652.0
2023-07-11 09:40:00,193.06,193.62,193.06,193.41,2618.0,189.5705,190.1204,189.5705,189.9142,2618.0
2023-07-11 09:45:00,193.2,193.5,193.17,193.5,2510.0,189.708,190.0026,189.6785,190.0026,2510.0
2023-07-11 09:50:00,193.46,193.46,192.95,193.06,1209.0,189.9633,189.9633,189.4625,189.5705,1209.0
2023-07-11 09:55:00,193.16,193.49,193.16,193.49,500.0,189.6687,189.9927,189.6687,189.9927,500.0
2023-07-11 10:00:00,193.58,193.59,193.3,193.37,2555.0,190.0811,190.0909,189.8062,189.8749,2555.0
2023-07-11 10:05:00,193.45,193.83,193.33,193.78,3466.0,189.9535,190.3266,189.8356,190.2775,3466.0
2023-07-11 10:10:00,193.67,193.74,193.49,193.74,4362.0,190.1695,190.2382,189.9927,190.2382,4362.0
2023-07-11 10:15:00,193.64,193.64,193.48,193.48,1847.0,190.14,190.14,189.9829,189.9829,1847.0
2023-07-11 10:20:00,193.52,193.76,193.44,193.66,3458.0,190.0222,190.2579,189.9436,190.1597,3458.0
2023-07-11 10:25:00,193.82,193.82,193.68,193.68,800.0,190.3168,190.3168,190.1793,190.1793,800.0
2023-07-11 10:30:00,193.64,193.72,193.52,193.52,1354.0,190.14,190.2186,190.0222,190.0222,1354.0
2023-07-11 10:35:00,193.53,193.53,193.23,193.33,1700.0,190.032,190.032,189.7374,189.8356,1700.0
2023-07-11 10:40:00,193.27,193.32,193.17,193.28,2340.0,189.7767,189.8258,189.6785,189.7865,2340.0
2023-07-11 10:45:00,193.25,193.41,193.25,193.31,1533.0,189.7571,189.9142,189.7571,189.816,1533.0
2023-07-11 10:50:00,193.36,193.42,193.29,193.42,1906.0,189.8651,189.924,189.7964,189.924,1906.0
2023-07-11 10:55:00,193.42,193.44,193.31,193.31,989.0,189.924,189.9436,189.816,189.816,989.0
2023-07-11 11:00:00,193.14,193.14,192.97,192.97,901.0,189.6491,189.6491,189.4821,189.4821,901.0
2023-07-11 11:05:00,192.97,193.14,192.9,193.06,3152.0,189.4821,189.6491,189.4134,189.5705,3152.0
2023-07-11 11:10:00,193.14,193.29,193.13,193.27,1527.0,189.6491,189.7964,189.6392,189.7767,1527.0
2023-07-11 11:15:00,193.34,193.35,193.31,193.34,1101.0,189.8455,189.8553,189.816,189.8455,1101.0
2023-07-11 11:20:00,193.31,193.38,193.22,193.26,1750.0,189.816,189.8847,189.7276,189.7669,1750.0
2023-07-11 11:25:00,193.2,193.34,193.2,193.34,1437.0,189.708,189.8455,189.708,189.8455,1437.0
2023-07-11 11:30:00,193.26,193.27,193.18,193.27,1229.0,189.7669,189.7767,189.6883,189.7767,1229.0
2023-07-11 11:35:00,193.24,193.24,193.16,193.16,1308.0,189.7473,189.7473,189.6687,189.6687,1308.0
2023-07-11 11:40:00,193.14,193.26,193.13,193.26,1068.0,189.6491,189.7669,189.6392,189.7669,1068.0
2023-07-11 11:45:00,193.27,193.28,193.27,193.27,1003.0,189.7767,189.7865,189.7767,189.7767,1003.0
2023-07-11 11:50:00,193.33,193.34,193.26,193.34,922.0,189.8356,189.8455,189.7669,189.8455,922.0
2023-07-11 11:55:00,193.28,193.31,193.27,193.28,500.0,189.7865,189.816,189.7767,189.7865,500.0
2023-07-11 12:00:00,193.25,193.35,193.22,193.35,1330.0,189.7571,189.8553,189.7276,189.8553,1330.0
2023-07-11 12:05:00,193.35,193.35,193.1,193.12,1174.0,189.8553,189.8553,189.6098,189.6294,1174.0
2023-07-11 12:10:00,193.11,193.14,193.01,193.08,2313.0,189.6196,189.6491,189.5214,189.5902,2313.0
2023-07-11 12:15:00,193.12,193.24,193.11,193.21,1220.0,189.6294,189.7473,189.6196,189.7178,1220.0
2023-07-11 12:20:00,193.15,193.15,192.99,192.99,364.0,189.6589,189.6589,189.5018,189.5018,364.0
2023-07-11 12:25:00,192.98,192.98,192.81,192.84,2501.0,189.492,189.492,189.325,189.3545,2501.0
2023-07-11 12:30:00,192.79,192.86,192.74,192.85,1281.0,189.3054,189.3741,189.2563,189.3643,1281.0
2023-07-11 12:35:00,192.79,192.81,192.73,192.74,1535.0,189.3054,189.325,189.2465,189.2563,1535.0
2023-07-11 12:40:00,192.74,192.78,192.69,192.69,441.0,189.2563,189.2956,189.2072,189.2072,441.0
2023-07-11 12:45:00,192.68,192.7,192.56,192.61,1529.0,189.1974,189.217,189.0795,189.1286,1529.0
2023-07-11 12:50:00,192.65,192.86,192.65,192.8,2541.0,189.1679,189.3741,189.1679,189.3152,2541.0
2023-07-11 12:55:00,192.81,192.85,192.6,192.6,1818.0,189.325,189.3643,189.1188,189.1188,1818.0
2023-07-11 13:00:00,192.61,192.74,192.59,192.69,2168.0,189.1286,189.2563,189.109,189.2072,2168.0
2023-07-11 13:05:00,192.71,192.71,192.68,192.7,606.0,189.2268,189.2268,189.1974,189.217,606.0
2023-07-11 13:10:00,192.66,192.68,192.59,192.64,1115.0,189.1777,189.1974,189.109,189.1581,1115.0
2023-07-11 13:15:00,192.65,192.68,192.63,192.65,810.0,189.1679,189.1974,189.1483,189.1679,810.0
2023-07-11 13:20:00,192.63,192.63,192.5,192.5,789.0,189.1483,189.1483,189.0206,189.0206,789.0
2023-07-11 13:25:00,192.5,192.65,192.5,192.64,1048.0,189.0206,189.1679,189.0206,189.1581,1048.0
2023-07-11 13:30:00,192.63,192.7,192.42,192.42,4971.0,189.1483,189.217,188.9421,188.9421,4971.0
2023-07-11 13:35:00,192.42,192.45,192.1,192.32,18793.0,188.9421,188.9715,188.6279,188.8439,18793.0
2023-07-11 13:40:00,192.28,192.44,192.28,192.44,1724.0,188.8046,188.9617,188.8046,188.9617,1724.0
2023-07-11 13:45:00,192.3,192.32,192.25,192.31,1010.0,188.8242,188.8439,188.7752,188.8341,1010.0
2023-07-11 13:50:00,192.31,192.37,192.29,192.33,2525.0,188.8341,188.893,188.8144,188.8537,2525.0
2023-07-11 13:55:00,192.3,192.3,192.2,192.21,2806.0,188.8242,188.8242,188.7261,188.7359,2806.0
2023-07-11 14:00:00,192.23,192.5,192.23,192.48,2501.0,188.7555,189.0206,188.7555,189.001,2501.0
2023-07-11 14:05:00,192.46,192.65,192.42,192.65,1443.0,188.9814,189.1679,188.9421,189.1679,1443.0
2023-07-11 14:10:00,192.59,192.59,192.54,192.55,1937.0,189.109,189.109,189.0599,189.0697,1937.0
2023-07-11 14:15:00,192.58,192.68,192.55,192.62,3812.0,189.0992,189.1974,189.0697,189.1385,3812.0
2023-07-11 14:20:00,192.62,192.66,192.56,192.57,1900.0,189.1385,189.1777,189.0795,189.0894,1900.0
2023-07-11 14:25:00,192.56,192.92,192.55,192.92,1816.0,189.0795,189.433,189.0697,189.433,1816.0
2023-07-11 14:30:00,192.92,192.96,192.82,192.84,2600.0,189.433,189.4723,189.3348,189.3545,2600.0
2023-07-11 14:35:00,192.82,192.84,192.73,192.73,2780.0,189.3348,189.3545,189.2465,189.2465,2780.0
2023-07-11 14:40:00,192.74,192.78,192.69,192.69,1500.0,189.2563,189.2956,189.2072,189.2072,1500.0
2023-07-11 14:45:00,192.67,192.8,192.67,192.8,3803.0,189.1876,189.3152,189.1876,189.3152,3803.0
2023-07-11 14:50:00,192.81,192.86,192.75,192.86,2439.0,189.325,189.3741,189.2661,189.3741,2439.0
2023-07-11 14:55:00,192.86,193.01,192.86,193.0,4014.0,189.3741,189.5214,189.3741,189.5116,4014.0
2023-07-11 15:00:00,193.03,193.06,192.85,192.85,2013.0,189.5411,189.5705,189.3643,189.3643,2013.0
2023-07-11 15:05:00,192.79,192.79,192.67,192.76,3404.0,189.3054,189.3054,189.1876,189.2759,3404.0
2023-07-11 15:10:00,192.73,192.73,192.5,192.5,3909.0,189.2465,189.2465,189.0206,189.0206,3909.0
2023-07-11 15:15:00,192.49,192.61,192.47,192.61,3622.0,189.0108,189.1286,188.9912,189.1286,3622.0
2023-07-11 15:20:00,192.62,192.84,192.59,192.83,3608.0,189.1385,189.3545,189.109,189.3447,3608.0
2023-07-11 15:25:00,192.83,192.85,192.77,192.81,3262.0,189.3447,189.3643,189.2858,189.325,3262.0
2023-07-11 15:30:00,192.8,192.94,192.8,192.94,4077.0,189.3152,189.4527,189.3152,189.4527,4077.0
2023-07-11 15:35:00,192.94,193.09,192.94,192.98,4715.0,189.4527,189.6,189.4527,189.492,4715.0
2023-07-11 15:40:00,192.99,193.09,192.86,193.08,7741.0,189.5018,189.6,189.3741,189.5902,7741.0
2023-07-11 15:45:00,193.09,193.28,193.08,193.28,12771.0,189.6,189.7865,189.5902,189.7865,12771.0
2023-07-11 15:50:00,193.38,193.38,193.13,193.27,14712.0,189.8847,189.8847,189.6392,189.7767,14712.0
2023-07-11 15:55:00,193.21,193.4,193.1,193.22,41207.0,189.7178,189.9044,189.6098,189.7276,41207.0
2023-07-12 09:30:00,192.04,192.31,190.98,191.09,16699.0,188.5689,188.8341,187.5281,187.6361,16699.0
2023-07-12 09:35:00,191.45,191.91,191.34,191.9,4954.0,187.9896,188.4413,187.8816,188.4315,4954.0
2023-07-12 09:40:00,192.03,192.03,191.0,191.04,7486.0,188.5591,188.5591,187.5477,187.587,7486.0
2023-07-12 09:45:00,190.9,191.83,190.67,191.83,4947.0,187.4496,188.3627,187.2237,188.3627,4947.0
2023-07-12 09:50:00,192.16,192.16,191.73,191.97,2696.0,188.6868,188.6868,188.2646,188.5002,2696.0
2023-07-12 09:55:00,192.1,192.12,192.02,192.08,1490.0,188.6279,188.6475,188.5493,188.6082,1490.0
2023-07-12 10:00:00,192.02,192.02,191.85,191.87,3655.0,188.5493,188.5493,188.3824,188.402,3655.0
2023-07-12 10:05:00,191.97,192.37,191.92,192.37,4329.0,188.5002,188.893,188.4511,188.893,4329.0
2023-07-12 10:10:00,192.24,192.65,192.23,192.52,5823.0,188.7653,189.1679,188.7555,189.0403,5823.0
2023-07-12 10:15:00,192.53,192.54,192.38,192.52,2395.0,189.0501,189.0599,188.9028,189.0403,2395.0
2023-07-12 10:20:00,192.62,192.62,192.44,192.5,800.0,189.1385,189.1385,188.9617,189.0206,800.0
2023-07-12 10:25:00,192.67,192.78,192.58,192.75,7993.0,189.1876,189.2956,189.0992,189.2661,7993.0
2023-07-12 10:30:00,192.7,192.75,192.62,192.65,2992.0,189.217,189.2661,189.1385,189.1679,2992.0
2023-07-12 10:35:00,192.65,192.76,192.49,192.64,12493.0,189.1679,189.2759,189.0108,189.1581,12493.0
2023-07-12 10:40:00,192.64,192.84,192.64,192.65,1645.0,189.1581,189.3545,189.1581,189.1679,1645.0
2023-07-12 10:45:00,192.64,192.78,192.5,192.71,1813.0,189.1581,189.2956,189.0206,189.2268,1813.0
2023-07-12 10:50:00,192.71,192.73,192.58,192.59,3233.0,189.2268,189.2465,189.0992,189.109,3233.0
2023-07-12 10:55:00,192.77,192.89,192.76,192.81,1502.0,189.2858,189.4036,189.2759,189.325,1502.0
2023-07-12 11:00:00,192.67,192.89,192.66,192.89,1120.0,189.1876,189.4036,189.1777,189.4036,1120.0
2023-07-12 11:05:00,192.91,192.95,192.78,192.86,1730.0,189.4232,189.4625,189.2956,189.3741,1730.0
2023-07-12 11:10:00,192.91,192.96,192.76,192.82,4470.0,189.4232,189.4723,189.2759,189.3348,4470.0
2023-07-12 11:15:00,192.81,192.96,192.79,192.96,6009.0,189.325,189.4723,189.3054,189.4723,6009.0
2023-07-12 11:20:00,193.08,193.26,192.95,193.25,2981.0,189.5902,189.7669,189.4625,189.7571,2981.0
2023-07-12 11:25:00,193.22,193.22,192.98,193.06,4575.0,189.7276,189.7276,189.492,189.5705,4575.0
2023-07-12 11:30:00,193.02,193.13,192.96,193.13,5089.0,189.5312,189.6392,189.4723,189.6392,5089.0
2023-07-12 11:35:00,193.13,193.22,193.12,193.17,4515.0,189.6392,189.7276,189.6294,189.6785,4515.0
2023-07-12 11:40:00,193.15,193.27,193.0,193.16,2980.0,189.6589,189.7767,189.5116,189.6687,2980.0
2023-07-12 11:45:00,193.2,193.3,193.15,193.19,2884.0,189.708,189.8062,189.6589,189.6982,2884.0
2023-07-12 11:50:00,193.19,193.2,193.1,193.2,1328.0,189.6982,189.708,189.6098,189.708,1328.0
2023-07-12 11:55:00,193.19,193.19,193.05,193.07,3943.0,189.6982,189.6982,189.5607,189.5803,3943.0
2023-07-12 12:00:00,193.04,193.16,192.92,193.1,48698.0,189.5509,189.6687,189.433,189.6098,48698.0
2023-07-12 12:05:00,193.0,193.0,192.67,192.68,39801.0,189.5116,189.5116,189.1876,189.1974,39801.0
2023-07-12 12:10:00,192.59,192.94,192.49,192.91,10560.0,189.109,189.4527,189.0108,189.4232,10560.0
2023-07-12 12:15:00,192.91,192.91,192.47,192.47,23542.0,189.4232,189.4232,188.9912,188.9912,23542.0
2023-07-12 12:20:00,192.46,192.55,192.26,192.33,9090.0,188.9814,189.0697,188.785,188.8537,9090.0
2023-07-12 12:25:00,192.33,192.45,192.27,192.28,4923.0,188.8537,188.9715,188.7948,188.8046,4923.0
2023-07-12 12:30:00,192.23,192.28,192.04,192.04,7121.0,188.7555,188.8046,188.5689,188.5689,7121.0
2023-07-12 12:35:00,192.04,192.09,191.89,191.92,4832.0,188.5689,188.618,188.4217,188.4511,4832.0
2023-07-12 12:40:00,191.93,192.0,191.84,191.88,5881.0,188.4609,188.5297,188.3726,188.4118,5881.0
2023-07-12 12:45:00,191.75,192.01,191.75,191.93,5177.0,188.2842,188.5395,188.2842,188.4609,5177.0
2023-07-12 12:50:00,191.91,192.06,191.88,192.06,23996.0,188.4413,188.5886,188.4118,188.5886,23996.0
2023-07-12 12:55:00,192.01,192.01,191.82,191.86,2218.0,188.5395,188.5395,188.3529,188.3922,2218.0
2023-07-12 13:00:00,191.9,192.0,191.86,191.95,4205.0,188.4315,188.5297,188.3922,188.4806,4205.0
2023-07-12 13:05:00,191.95,192.1,191.93,192.1,5461.0,188.4806,188.6279,188.4609,188.6279,5461.0
2023-07-12 13:10:00,192.07,192.07,191.97,191.97,2686.0,188.5984,188.5984,188.5002,188.5002,2686.0
2023-07-12 13:15:00,191.97,192.05,191.9,191.9,5107.0,188.5002,188.5788,188.4315,188.4315,5107.0
2023-07-12 13:20:00,191.89,191.89,191.77,191.88,8820.0,188.4217,188.4217,188.3038,188.4118,8820.0
2023-07-12 13:25:00,191.89,192.16,191.89,192.06,28043.0,188.4217,188.6868,188.4217,188.5886,28043.0
2023-07-12 13:30:00,192.06,192.11,191.65,191.77,4406.0,188.5886,188.6377,188.186,188.3038,4406.0
2023-07-12 13:35:00,191.81,191.88,191.75,191.86,8761.0,188.3431,188.4118,188.2842,188.3922,8761.0
2023-07-12 13:40:00,191.86,191.87,191.63,191.63,1152.0,188.3922,188.402,188.1664,188.1664,1152.0
2023-07-12 13:45:00,191.69,191.72,191.58,191.7,7538.0,188.2253,188.2547,188.1173,188.2351,7538.0
2023-07-12 13:50:00,191.73,191.75,191.59,191.66,13428.0,188.2646,188.2842,188.1271,188.1958,13428.0
2023-07-12 13:55:00,191.67,191.67,191.5,191.5,3105.0,188.2056,188.2056,188.0387,188.0387,3105.0
2023-07-12 14:00:00,191.55,191.55,191.2,191.21,5912.0,188.0878,188.0878,187.7441,187.754,5912.0
2023-07-12 14:05:00,191.25,191.26,191.05,191.21,21474.0,187.7932,187.803,187.5968,187.754,21474.0
2023-07-12 14:10:00,191.17,191.27,191.08,191.11,21120.0,187.7147,187.8129,187.6263,187.6558,21120.0
2023-07-12 14:15:00,191.07,191.07,190.89,190.91,3157.0,187.6165,187.6165,187.4397,187.4594,3157.0
2023-07-12 14:20:00,190.92,191.01,190.92,190.95,2319.0,187.4692,187.5576,187.4692,187.4986,2319.0
2023-07-12 14:25:00,190.98,191.07,190.94,190.99,4553.0,187.5281,187.6165,187.4888,187.5379,4553.0
2023-07-12 14:30:00,191.04,191.06,190.9,191.06,4148.0,187.587,187.6067,187.4496,187.6067,4148.0
2023-07-12 14:35:00,191.06,191.06,190.95,190.97,3662.0,187.6067,187.6067,187.4986,187.5183,3662.0
2023-07-12 14:40:00,190.98,191.02,190.95,190.97,3397.0,187.5281,187.5674,187.4986,187.5183,3397.0
2023-07-12 14:45:00,190.95,191.02,190.89,190.94,3965.0,187.4986,187.5674,187.4397,187.4888,3965.0
2023-07-12 14:50:00,190.9,190.94,190.83,190.87,3890.0,187.4496,187.4888,187.3808,187.4201,3890.0
2023-07-12 14:55:00,190.87,190.87,190.66,190.69,4948.0,187.4201,187.4201,187.2139,187.2433,4948.0
2023-07-12 15:00:00,190.69,190.81,190.64,190.77,3931.0,187.2433,187.3612,187.1943,187.3219,3931.0
2023-07-12 15:05:00,190.8,190.99,190.79,190.99,2272.0,187.3514,187.5379,187.3415,187.5379,2272.0
2023-07-12 15:10:00,190.96,191.1,190.9,191.09,15331.0,187.5085,187.6459,187.4496,187.6361,15331.0
2023-07-12 15:15:00,191.11,191.25,191.02,191.02,28704.0,187.6558,187.7932,187.5674,187.5674,28704.0
2023-07-12 15:20:00,190.99,191.04,190.9,190.98,6925.0,187.5379,187.587,187.4496,187.5281,6925.0
2023-07-12 15:25:00,190.96,190.97,190.85,190.9,4279.0,187.5085,187.5183,187.4005,187.4496,4279.0
2023-07-12 15:30:00,190.89,190.96,190.76,190.86,14903.0,187.4397,187.5085,187.3121,187.4103,14903.0
2023-07-12 15:35:00,190.84,190.94,190.67,190.84,31775.0,187.3906,187.4888,187.2237,187.3906,31775.0
2023-07-12 15:40:00,190.82,190.82,190.64,190.68,12255.0,187.371,187.371,187.1943,187.2335,12255.0
2023-07-12 15:45:00,190.64,190.78,190.59,190.69,19928.0,187.1943,187.3317,187.1452,187.2433,19928.0
2023-07-12 15:50:00,190.67,190.81,190.46,190.63,43246.0,187.2237,187.3612,187.0175,187.1844,43246.0
2023-07-12 15:55:00,190.7,190.83,190.55,190.81,68035.0,187.2532,187.3808,187.1059,187.3612,68035.0
2023-07-13 09:30:00,190.9,191.68,190.9,191.29,27837.0,187.4496,188.2155,187.4496,187.8325,27837.0
2023-07-13 09:35:00,191.36,191.85,191.22,191.46,6144.0,187.9012,188.3824,187.7638,187.9994,6144.0
2023-07-13 09:40:00,191.36,191.89,191.36,191.89,4880.0,187.9012,188.4217,187.9012,188.4217,4880.0
2023-07-13 09:45:00,191.8,192.31,191.76,192.31,2634.0,188.3333,188.8341,188.294,188.8341,2634.0
2023-07-13 09:50:00,192.41,192.42,192.01,192.21,2712.0,188.9323,188.9421,188.5395,188.7359,2712.0
2023-07-13 09:55:00,192.37,192.63,192.29,192.57,4621.0,188.893,189.1483,188.8144,189.0894,4621.0
2023-07-13 10:00:00,192.66,192.74,192.51,192.74,2139.0,189.1777,189.2563,189.0305,189.2563,2139.0
2023-07-13 10:05:00,192.69,192.78,192.6,192.61,4302.0,189.2072,189.2956,189.1188,189.1286,4302.0
2023-07-13 10:10:00,192.54,192.57,192.26,192.33,5289.0,189.0599,189.0894,188.785,188.8537,5289.0
2023-07-13 10:15:00,192.38,192.47,192.02,192.13,9522.0,188.9028,188.9912,188.5493,188.6573,9522.0
2023-07-13 10:20:00,192.13,192.2,191.93,191.93,2512.0,188.6573,188.7261,188.4609,188.4609,2512.0
2023-07-13 10:25:00,191.85,192.05,191.81,192.05,31851.0,188.3824,188.5788,188.3431,188.5788,31851.0
2023-07-13 10:30:00,192.1,192.27,191.94,192.06,9252.0,188.6279,188.7948,188.4708,188.5886,9252.0
2023-07-13 10:35:00,191.95,192.24,191.84,192.24,4682.0,188.4806,188.7653,188.3726,188.7653,4682.0
2023-07-13 10:40:00,192.23,192.27,192.0,192.03,57704.0,188.7555,188.7948,188.5297,188.5591,57704.0
2023-07-13 10:45:00,191.99,191.99,191.74,191.79,2678.0,188.5199,188.5199,188.2744,188.3235,2678.0
2023-07-13 10:50:00,191.63,191.71,191.48,191.66,1765.0,188.1664,188.2449,188.0191,188.1958,1765.0
2023-07-13 10:55:00,191.62,191.66,191.31,191.46,3291.0,188.1565,188.1958,187.8521,187.9994,3291.0
2023-07-13 11:00:00,191.54,191.7,191.49,191.7,2573.0,188.078,188.2351,188.0289,188.2351,2573.0
2023-07-13 11:05:00,191.65,192.14,191.61,192.06,75357.0,188.186,188.6671,188.1467,188.5886,75357.0
2023-07-13 11:10:00,192.14,192.28,192.06,192.2,983.0,188.6671,188.8046,188.5886,188.7261,983.0
2023-07-13 11:15:00,192.3,192.76,192.29,192.69,60270.0,188.8242,189.2759,188.8144,189.2072,60270.0
2023-07-13 11:20:00,192.73,192.78,192.47,192.74,12896.0,189.2465,189.2956,188.9912,189.2563,12896.0
2023-07-13 11:25:00,192.67,192.67,192.38,192.62,12507.0,189.1876,189.1876,188.9028,189.1385,12507.0
2023-07-13 11:30:00,192.65,192.72,192.5,192.72,3761.0,189.1679,189.2367,189.0206,189.2367,3761.0
2023-07-13 11:35:00,192.7,192.77,192.67,192.69,7939.0,189.217,189.2858,189.1876,189.2072,7939.0
2023-07-13 11:40:00,192.67,192.81,192.64,192.76,12351.0,189.1876,189.325,189.1581,189.2759,12351.0
2023-07-13 11:45:00,192.75,192.8,192.66,192.71,7407.0,189.2661,189.3152,189.1777,189.2268,7407.0
2023-07-13 11:50:00,192.69,192.69,192.47,192.47,4135.0,189.2072,189.2072,188.9912,188.9912,4135.0
2023-07-13 11:55:00,192.47,192.62,192.46,192.53,2935.0,188.9912,189.1385,188.9814,189.0501,2935.0
2023-07-13 12:00:00,192.56,192.56,192.34,192.34,12413.0,189.0795,189.0795,188.8635,188.8635,12413.0
2023-07-13 12:05:00,192.34,192.39,192.16,192.18,12241.0,188.8635,188.9126,188.6868,188.7064,12241.0
2023-07-13 12:10:00,192.18,192.18,192.02,192.06,4291.0,188.7064,188.7064,188.5493,188.5886,4291.0
2023-07-13 12:15:00,192.03,192.04,191.7,191.8,6326.0,188.5591,188.5689,188.2351,188.3333,6326.0
2023-07-13 12:20:00,191.79,191.89,191.76,191.88,6396.0,188.3235,188.4217,188.294,188.4118,6396.0
2023-07-13 12:25:00,191.88,191.96,191.81,191.82,4109.0,188.4118,188.4904,188.3431,188.3529,4109.0
2023-07-13 12:30:00,191.93,192.06,191.73,191.91,7147.0,188.4609,188.5886,188.2646,188.4413,7147.0
2023-07-13 12:35:00,191.94,192.09,191.94,191.98,4688.0,188.4708,188.618,188.4708,188.51,4688.0
2023-07-13 12:40:00,191.95,191.97,191.94,191.97,1326.0,188.4806,188.5002,188.4708,188.5002,1326.0
2023-07-13 12:45:00,191.95,192.0,191.94,191.98,1798.0,188.4806,188.5297,188.4708,188.51,1798.0
2023-07-13 12:50:00,192.01,192.13,191.88,191.89,2771.0,188.5395,188.6573,188.4118,188.4217,2771.0
2023-07-13 12:55:00,191.88,191.88,191.75,191.78,4070.0,188.4118,188.4118,188.2842,188.3136,4070.0
2023-07-13 13:00:00,191.78,191.86,191.75,191.75,1500.0,188.3136,188.3922,188.2842,188.2842,1500.0
2023-07-13 13:05:00,191.77,191.81,191.74,191.8,1761.0,188.3038,188.3431,188.2744,188.3333,1761.0
2023-07-13 13:10:00,191.78,191.98,191.78,191.98,3491.0,188.3136,188.51,188.3136,188.51,3491.0
2023-07-13 13:15:00,191.92,192.02,191.84,192.02,3422.0,188.4511,188.5493,188.3726,188.5493,3422.0
2023-07-13 13:20:00,192.02,192.02,191.83,191.83,2026.0,188.5493,188.5493,188.3627,188.3627,2026.0
2023-07-13 13:25:00,191.79,191.85,191.67,191.67,3908.0,188.3235,188.3824,188.2056,188.2056,3908.0
2023-07-13 13:30:00,191.62,191.82,191.59,191.82,3124.0,188.1565,188.3529,188.1271,188.3529,3124.0
2023-07-13 13:35:00,191.72,191.72,191.54,191.6,1602.0,188.2547,188.2547,188.078,188.1369,1602.0
2023-07-13 13:40:00,191.63,191.69,191.57,191.69,2774.0,188.1664,188.2253,188.1074,188.2253,2774.0
2023-07-13 13:45:00,191.73,191.81,191.73,191.8,1000.0,188.2646,188.3431,188.2646,188.3333,1000.0
2023-07-13 13:50:00,191.82,191.86,191.78,191.86,2854.0,188.3529,188.3922,188.3136,188.3922,2854.0
2023-07-13 13:55:00,191.83,191.83,191.8,191.82,1100.0,188.3627,188.3627,188.3333,188.3529,1100.0
2023-07-13 14:00:00,191.84,191.91,191.79,191.91,3376.0,188.3726,188.4413,188.3235,188.4413,3376.0
2023-07-13 14:05:00,191.92,192.03,191.9,191.91,3121.0,188.4511,188.5591,188.4315,188.4413,3121.0
2023-07-13 14:10:00,191.95,191.96,191.86,191.86,1360.0,188.4806,188.4904,188.3922,188.3922,1360.0
2023-07-13 14:15:00,191.88,192.0,191.86,191.94,1915.0,188.4118,188.5297,188.3922,188.4708,1915.0
2023-07-13 14:20:00,191.95,191.96,191.78,191.82,2247.0,188.4806,188.4904,188.3136,188.3529,2247.0
2023-07-13 14:25:00,191.8,191.82,191.71,191.74,3544.0,188.3333,188.3529,188.2449,188.2744,3544.0
2023-07-13 14:30:00,191.74,192.03,191.72,191.98,3841.0,188.2744,188.5591,188.2547,188.51,3841.0
2023-07-13 14:35:00,191.98,192.0,191.83,191.83,2252.0,188.51,188.5297,188.3627,188.3627,2252.0
2023-07-13 14:40:00,191.84,192.02,191.84,191.94,3459.0,188.3726,188.5493,188.3726,188.4708,3459.0
2023-07-13 14:45:00,191.95,191.95,191.82,191.82,900.0,188.4806,188.4806,188.3529,188.3529,900.0
2023-07-13 14:50:00,191.87,191.95,191.84,191.92,3215.0,188.402,188.4806,188.3726,188.4511,3215.0
2023-07-13 14:55:00,191.92,191.99,191.91,191.92,2003.0,188.4511,188.5199,188.4413,188.4511,2003.0
2023-07-13 15:00:00,191.94,192.0,191.89,191.89,2137.0,188.4708,188.5297,188.4217,188.4217,2137.0
2023-07-13 15:05:00,191.89,191.93,191.83,191.83,2679.0,188.4217,188.4609,188.3627,188.3627,2679.0
2023-07-13 15:10:00,191.84,192.02,191.84,191.93,6901.0,188.3726,188.5493,188.3726,188.4609,6901.0
2023-07-13 15:15:00,191.91,191.96,191.86,191.96,3291.0,188.4413,188.4904,188.3922,188.4904,3291.0
2023-07-13 15:20:00,191.97,191.97,191.83,191.89,3151.0,188.5002,188.5002,188.3627,188.4217,3151.0
2023-07-13 15:25:00,191.91,192.0,191.87,191.99,2824.0,188.4413,188.5297,188.402,188.5199,2824.0
2023-07-13 15:30:00,191.96,192.01,191.76,191.8,6684.0,188.4904,188.5395,188.294,188.3333,6684.0
2023-07-13 15:35:00,191.76,191.76,191.59,191.63,5428.0,188.294,188.294,188.1271,188.1664,5428.0
2023-07-13 15:40:00,191.62,191.65,191.52,191.63,7812.0,188.1565,188.186,188.0583,188.1664,7812.0
2023-07-13 15:45:00,191.61,191.64,191.47,191.48,9568.0,188.1467,188.1762,188.0093,188.0191,9568.0
2023-07-13 15:50:00,191.5,191.51,191.23,191.3,21537.0,188.0387,188.0485,187.7736,187.8423,21537.0
2023-07-13 15:55:00,191.31,191.35,191.14,191.25,47248.0,187.8521,187.8914,187.6852,187.7932,47248.0
2023-07-14 09:30:00,191.95,192.51,191.81,192.38,13009.0,188.4806,189.0305,188.3431,188.9028,13009.0
2023-07-14 09:35:00,192.2,192.5,192.08,192.47,5449.0,188.7261,189.0206,188.6082,188.9912,5449.0
2023-07-14 09:40:00,192.37,192.37,192.14,192.28,2750.0,188.893,188.893,188.6671,188.8046,2750.0
2023-07-14 09:45:00,192.34,192.5,192.14,192.21,4038.0,188.8635,189.0206,188.6671,188.7359,4038.0
2023-07-14 09:50:00,192.27,192.36,192.0,192.06,3963.0,188.7948,188.8832,188.5297,188.5886,3963.0
2023-07-14 09:55:00,192.13,192.44,192.13,192.24,4792.0,188.6573,188.9617,188.6573,188.7653,4792.0
2023-07-14 10:00:00,192.14,192.25,191.67,191.77,3390.0,188.6671,188.7752,188.2056,188.3038,3390.0
2023-07-14 10:05:00,191.85,191.91,191.39,191.39,3058.0,188.3824,188.4413,187.9307,187.9307,3058.0
2023-07-14 10:10:00,191.44,191.86,191.44,191.8,3468.0,187.9798,188.3922,187.9798,188.3333,3468.0
2023-07-14 10:15:00,191.79,191.89,191.57,191.66,3650.0,188.3235,188.4217,188.1074,188.1958,3650.0
2023-07-14 10:20:00,191.57,191.79,191.49,191.74,3465.0,188.1074,188.3235,188.0289,188.2744,3465.0
2023-07-14 10:25:00,191.92,192.24,191.92,192.14,1376.0,188.4511,188.7653,188.4511,188.6671,1376.0
2023-07-14 10:30:00,192.06,192.33,192.0,192.13,3387.0,188.5886,188.8537,188.5297,188.6573,3387.0
2023-07-14 10:35:00,192.18,192.18,191.92,191.92,3600.0,188.7064,188.7064,188.4511,188.4511,3600.0
2023-07-14 10:40:00,191.86,191.99,191.79,191.88,999.0,188.3922,188.5199,188.3235,188.4118,999.0
2023-07-14 10:45:00,191.86,192.09,191.85,192.09,2003.0,188.3922,188.618,188.3824,188.618,2003.0
2023-07-14 10:50:00,192.06,192.06,191.86,191.99,13113.0,188.5886,188.5886,188.3922,188.5199,13113.0
2023-07-14 10:55:00,192.07,192.07,191.84,192.05,3069.0,188.5984,188.5984,188.3726,188.5788,3069.0
2023-07-14 11:00:00,191.94,191.94,191.75,191.87,856.0,188.4708,188.4708,188.2842,188.402,856.0
2023-07-14 11:05:00,191.86,191.91,191.75,191.91,1225.0,188.3922,188.4413,188.2842,188.4413,1225.0
2023-07-14 11:10:00,191.83,191.83,191.71,191.83,1432.0,188.3627,188.3627,188.2449,188.3627,1432.0
2023-07-14 11:15:00,191.82,191.82,191.58,191.59,3156.0,188.3529,188.3529,188.1173,188.1271,3156.0
2023-07-14 11:20:00,191.65,191.67,191.51,191.58,3800.0,188.186,188.2056,188.0485,188.1173,3800.0
2023-07-14 11:25:00,191.62,191.82,191.62,191.75,1861.0,188.1565,188.3529,188.1565,188.2842,1861.0
2023-07-14 11:30:00,191.83,191.93,191.83,191.93,300.0,188.3627,188.4609,188.3627,188.4609,300.0
2023-07-14 11:35:00,191.94,191.94,191.73,191.75,2777.0,188.4708,188.4708,188.2646,188.2842,2777.0
2023-07-14 11:40:00,191.78,191.85,191.39,191.43,7638.0,188.3136,188.3824,187.9307,187.97,7638.0
2023-07-14 11:45:00,191.43,191.51,191.43,191.51,800.0,187.97,188.0485,187.97,188.0485,800.0
2023-07-14 11:50:00,191.45,191.46,191.17,191.23,3481.0,187.9896,187.9994,187.7147,187.7736,3481.0
2023-07-14 11:55:00,191.2,191.21,191.17,191.17,1000.0,187.7441,187.754,187.7147,187.7147,1000.0
2023-07-14 12:00:00,191.18,191.39,191.17,191.31,3024.0,187.7245,187.9307,187.7147,187.8521,3024.0
2023-07-14 12:05:00,191.26,191.45,191.26,191.44,2493.0,187.803,187.9896,187.803,187.9798,2493.0
2023-07-14 12:10:00,191.44,191.54,191.32,191.41,5760.0,187.9798,188.078,187.862,187.9503,5760.0
2023-07-14 12:15:00,191.47,191.5,191.34,191.5,2610.0,188.0093,188.0387,187.8816,188.0387,2610.0
2023-07-14 12:20:00,191.47,191.59,191.41,191.44,10031.0,188.0093,188.1271,187.9503,187.9798,10031.0
2023-07-14 12:25:00,191.46,191.52,191.3,191.3,3004.0,187.9994,188.0583,187.8423,187.8423,3004.0
2023-07-14 12:30:00,191.27,191.51,191.22,191.45,5404.0,187.8129,188.0485,187.7638,187.9896,5404.0
2023-07-14 12:35:00,191.45,191.46,191.36,191.36,703.0,187.9896,187.9994,187.9012,187.9012,703.0
2023-07-14 12:40:00,191.48,191.48,191.38,191.42,3065.0,188.0191,188.0191,187.9209,187.9602,3065.0
2023-07-14 12:45:00,191.41,191.51,191.4,191.51,2806.0,187.9503,188.0485,187.9405,188.0485,2806.0
2023-07-14 12:50:00,191.51,191.71,191.5,191.6,2400.0,188.0485,188.2449,188.0387,188.1369,2400.0
2023-07-14 12:55:00,191.61,191.79,191.6,191.73,800.0,188.1467,188.3235,188.1369,188.2646,800.0
2023-07-14 13:00:00,191.73,191.83,191.57,191.57,1804.0,188.2646,188.3627,188.1074,188.1074,1804.0
2023-07-14 13:05:00,191.6,191.68,191.6,191.62,1334.0,188.1369,188.2155,188.1369,188.1565,1334.0
2023-07-14 13:10:00,191.57,191.64,191.51,191.51,1800.0,188.1074,188.1762,188.0485,188.0485,1800.0
2023-07-14 13:15:00,191.51,191.71,191.51,191.67,1101.0,188.0485,188.2449,188.0485,188.2056,1101.0
2023-07-14 13:20:00,191.69,191.81,191.61,191.61,1300.0,188.2253,188.3431,188.1467,188.1467,1300.0
2023-07-14 13:25:00,191.61,191.69,191.48,191.63,2000.0,188.1467,188.2253,188.0191,188.1664,2000.0
2023-07-14 13:30:00,191.62,191.78,191.59,191.67,1971.0,188.1565,188.3136,188.1271,188.2056,1971.0
2023-07-14 13:35:00,191.67,191.74,191.61,191.72,1402.0,188.2056,188.2744,188.1467,188.2547,1402.0
2023-07-14 13:40:00,191.74,191.79,191.7,191.73,2840.0,188.2744,188.3235,188.2351,188.2646,2840.0
2023-07-14 13:45:00,191.74,191.78,191.7,191.7,1899.0,188.2744,188.3136,188.2351,188.2351,1899.0
2023-07-14 13:50:00,191.72,191.87,191.68,191.69,2567.0,188.2547,188.402,188.2155,188.2253,2567.0
2023-07-14 13:55:00,191.72,191.74,191.63,191.71,1828.0,188.2547,188.2744,188.1664,188.2449,1828.0
2023-07-14 14:00:00,191.78,191.78,191.7,191.76,1536.0,188.3136,188.3136,188.2351,188.294,1536.0
2023-07-14 14:05:00,191.77,191.84,191.74,191.79,2100.0,188.3038,188.3726,188.2744,188.3235,2100.0
2023-07-14 14:10:00,191.78,191.89,191.78,191.89,1167.0,188.3136,188.4217,188.3136,188.4217,1167.0
2023-07-14 14:15:00,191.87,191.93,191.8,191.85,2689.0,188.402,188.4609,188.3333,188.3824,2689.0
2023-07-14 14:20:00,191.82,191.83,191.76,191.8,1806.0,188.3529,188.3627,188.294,188.3333,1806.0
2023-07-14 14:25:00,191.84,191.95,191.81,191.92,2412.0,188.3726,188.4806,188.3431,188.4511,2412.0
2023-07-14 14:30:00,191.91,191.91,191.79,191.79,2321.0,188.4413,188.4413,188.3235,188.3235,2321.0
2023-07-14 14:35:00,191.77,191.87,191.77,191.86,1300.0,188.3038,188.402,188.3038,188.3922,1300.0
2023-07-14 14:40:00,191.89,191.93,191.89,191.92,1300.0,188.4217,188.4609,188.4217,188.4511,1300.0
2023-07-14 14:45:00,191.92,191.95,191.81,191.81,2584.0,188.4511,188.4806,188.3431,188.3431,2584.0
2023-07-14 14:50:00,191.81,191.81,191.76,191.78,1829.0,188.3431,188.3431,188.294,188.3136,1829.0
2023-07-14 14:55:00,191.77,191.77,191.57,191.67,2746.0,188.3038,188.3038,188.1074,188.2056,2746.0
2023-07-14 15:00:00,191.65,191.65,191.45,191.52,2553.0,188.186,188.186,187.9896,188.0583,2553.0
2023-07-14 15:05:00,191.53,191.54,191.46,191.53,4421.0,188.0682,188.078,187.9994,188.0682,4421.0
2023-07-14 15:10:00,191.52,191.56,191.48,191.56,3508.0,188.0583,188.0976,188.0191,188.0976,3508.0
2023-07-14 15:15:00,191.57,191.67,191.57,191.64,3529.0,188.1074,188.2056,188.1074,188.1762,3529.0
2023-07-14 15:20:00,191.63,191.64,191.55,191.6,4444.0,188.1664,188.1762,188.0878,188.1369,4444.0
2023-07-14 15:25:00,191.59,191.62,191.54,191.58,3268.0,188.1271,188.1565,188.078,188.1173,3268.0
2023-07-14 15:30:00,191.59,191.63,191.3,191.3,8547.0,188.1271,188.1664,187.8423,187.8423,8547.0
2023-07-14 15:35:00,191.28,191.42,191.24,191.28,7842.0,187.8227,187.9602,187.7834,187.8227,7842.0
2023-07-14 15:40:00,191.28,191.28,191.02,191.07,7443.0,187.8227,187.8227,187.5674,187.6165,7443.0
2023-07-14 15:45:00,191.07,191.17,191.03,191.16,13351.0,187.6165,187.7147,187.5772,187.7049,13351.0
2023-07-14 15:50:00,191.14,191.4,191.12,191.31,15894.0,187.6852,187.9405,187.6656,187.8521,15894.0
2023-07-14 15:55:00,191.33,191.44,191.23,191.44,43787.0,187.8718,187.9798,187.7736,187.9798,43787.0
2023-07-17 09:30:00,191.61,191.82,191.42,191.56,10793.0,188.1467,188.3529,187.9602,188.0976,10793.0
2023-07-17 09:35:00,191.53,191.53,191.09,191.39,1912.0,188.0682,188.0682,187.6361,187.9307,1912.0
2023-07-17 09:40:00,191.39,191.74,191.3,191.63,7408.0,187.9307,188.2744,187.8423,188.1664,7408.0
2023-07-17 09:45:00,191.63,192.1,191.63,191.86,2048.0,188.1664,188.6279,188.1664,188.3922,2048.0
2023-07-17 09:50:00,191.76,192.07,191.63,192.07,1673.0,188.294,188.5984,188.1664,188.5984,1673.0
2023-07-17 09:55:00,192.08,192.38,192.08,192.28,1885.0,188.6082,188.9028,188.6082,188.8046,1885.0
2023-07-17 10:00:00,192.15,192.27,192.01,192.11,1533.0,188.677,188.7948,188.5395,188.6377,1533.0
2023-07-17 10:05:00,192.14,192.35,192.06,192.34,1616.0,188.6671,188.8733,188.5886,188.8635,1616.0
2023-07-17 10:10:00,192.26,192.26,191.91,191.91,3095.0,188.785,188.785,188.4413,188.4413,3095.0
2023-07-17 10:15:00,192.0,192.18,191.96,192.17,1595.0,188.5297,188.7064,188.4904,188.6966,1595.0
2023-07-17 10:20:00,192.29,192.38,192.11,192.35,1015.0,188.8144,188.9028,188.6377,188.8733,1015.0
2023-07-17 10:25:00,192.42,192.42,192.25,192.31,2816.0,188.9421,188.9421,188.7752,188.8341,2816.0
2023-07-17 10:30:00,192.34,192.41,192.14,192.14,1277.0,188.8635,188.9323,188.6671,188.6671,1277.0
2023-07-17 10:35:00,192.08,192.22,192.01,192.22,1775.0,188.6082,188.7457,188.5395,188.7457,1775.0
2023-07-17 10:40:00,192.15,192.25,192.07,192.12,1835.0,188.677,188.7752,188.5984,188.6475,1835.0
2023-07-17 10:45:00,192.13,192.16,192.0,192.01,2535.0,188.6573,188.6868,188.5297,188.5395,2535.0
2023-07-17 10:50:00,192.02,192.02,191.83,191.83,1309.0,188.5493,188.5493,188.3627,188.3627,1309.0
2023-07-17 10:55:00,191.81,191.89,191.73,191.74,1416.0,188.3431,188.4217,188.2646,188.2744,1416.0
2023-07-17 11:00:00,191.79,192.01,191.79,192.0,2072.0,188.3235,188.5395,188.3235,188.5297,2072.0
2023-07-17 11:05:00,191.95,191.96,191.79,191.95,4104.0,188.4806,188.4904,188.3235,188.4806,4104.0
2023-07-17 11:10:00,191.95,192.03,191.89,191.95,1447.0,188.4806,188.5591,188.4217,188.4806,1447.0
2023-07-17 11:15:00,191.94,192.06,191.94,192.02,1798.0,188.4708,188.5886,188.4708,188.5493,1798.0
2023-07-17 11:20:00,192.12,192.15,192.09,192.09,899.0,188.6475,188.677,188.618,188.618,899.0
2023-07-17 11:25:00,192.16,192.16,191.99,192.08,2301.0,188.6868,188.6868,188.5199,188.6082,2301.0
2023-07-17 11:30:00,192.08,192.17,192.03,192.09,1593.0,188.6082,188.6966,188.5591,188.618,1593.0
2023-07-17 11:35:00,192.05,192.21,192.05,192.21,2779.0,188.5788,188.7359,188.5788,188.7359,2779.0
2023-07-17 11:40:00,192.13,192.17,191.99,191.99,1211.0,188.6573,188.6966,188.5199,188.5199,1211.0
2023-07-17 11:45:00,191.9,191.96,191.85,191.95,763.0,188.4315,188.4904,188.3824,188.4806,763.0
2023-07-17 11:50:00,191.85,191.85,191.7,191.73,1279.0,188.3824,188.3824,188.2351,188.2646,1279.0
2023-07-17 11:55:00,191.83,191.85,191.81,191.81,933.0,188.3627,188.3824,188.3431,188.3431,933.0
2023-07-17 12:00:00,191.82,191.92,191.78,191.89,1480.0,188.3529,188.4511,188.3136,188.4217,1480.0
2023-07-17 12:05:00,191.86,191.86,191.76,191.76,547.0,188.3922,188.3922,188.294,188.294,547.0
2023-07-17 12:10:00,191.81,192.0,191.8,191.95,2317.0,188.3431,188.5297,188.3333,188.4806,2317.0
2023-07-17 12:15:00,191.97,192.02,191.89,191.89,1762.0,188.5002,188.5493,188.4217,188.4217,1762.0
2023-07-17 12:20:00,191.87,192.05,191.86,192.04,800.0,188.402,188.5788,188.3922,188.5689,800.0
2023-07-17 12:25:00,192.08,192.08,192.03,192.04,684.0,188.6082,188.6082,188.5591,188.5689,684.0
2023-07-17 12:30:00,192.02,192.09,191.99,192.03,4482.0,188.5493,188.618,188.5199,188.5591,4482.0
2023-07-17 12:35:00,192.0,192.16,191.97,192.16,1966.0,188.5297,188.6868,188.5002,188.6868,1966.0
2023-07-17 12:40:00,192.18,192.22,192.02,192.02,1802.0,188.7064,188.7457,188.5493,188.5493,1802.0
2023-07-17 12:45:00,192.02,192.05,191.87,191.95,2081.0,188.5493,188.5788,188.402,188.4806,2081.0
2023-07-17 12:50:00,191.91,191.93,191.8,191.89,5043.0,188.4413,188.4609,188.3333,188.4217,5043.0
2023-07-17 12:55:00,191.87,191.99,191.87,191.99,397.0,188.402,188.5199,188.402,188.5199,397.0
2023-07-17 13:00:00,192.07,192.15,191.98,192.04,932.0,188.5984,188.677,188.51,188.5689,932.0
2023-07-17 13:05:00,192.08,192.12,192.01,192.01,1371.0,188.6082,188.6475,188.5395,188.5395,1371.0
2023-07-17 13:10:00,191.96,192.12,191.93,192.12,1817.0,188.4904,188.6475,188.4609,188.6475,1817.0
2023-07-17 13:15:00,192.08,192.22,192.08,192.16,800.0,188.6082,188.7457,188.6082,188.6868,800.0
2023-07-17 13:20:00,192.2,192.21,192.16,192.16,300.0,188.7261,188.7359,188.6868,188.6868,300.0
2023-07-17 13:25:00,192.21,192.25,192.18,192.21,2135.0,188.7359,188.7752,188.7064,188.7359,2135.0
2023-07-17 13:30:00,192.21,192.22,192.21,192.21,800.0,188.7359,188.7457,188.7359,188.7359,800.0
2023-07-17 13:35:00,192.17,192.2,192.09,192.2,1645.0,188.6966,188.7261,188.618,188.7261,1645.0
2023-07-17 13:40:00,192.16,192.22,192.11,192.21,672.0,188.6868,188.7457,188.6377,188.7359,672.0
2023-07-17 13:45:00,192.22,192.23,192.14,192.14,1729.0,188.7457,188.7555,188.6671,188.6671,1729.0
2023-07-17 13:50:00,192.12,192.15,192.0,192.0,2351.0,188.6475,188.677,188.5297,188.5297,2351.0
2023-07-17 13:55:00,191.97,192.01,191.74,191.83,3135.0,188.5002,188.5395,188.2744,188.3627,3135.0
2023-07-17 14:00:00,191.86,191.86,191.81,191.86,600.0,188.3922,188.3922,188.3431,188.3922,600.0
2023-07-17 14:05:00,191.92,191.96,191.9,191.96,811.0,188.4511,188.4904,188.4315,188.4904,811.0
2023-07-17 14:10:00,191.94,191.99,191.93,191.98,482.0,188.4708,188.5199,188.4609,188.51,482.0
2023-07-17 14:15:00,192.0,192.06,191.96,192.01,728.0,188.5297,188.5886,188.4904,188.5395,728.0
2023-07-17 14:20:00,192.06,192.06,191.99,192.03,423.0,188.5886,188.5886,188.5199,188.5591,423.0
2023-07-17 14:25:00,192.09,192.14,192.07,192.09,1850.0,188.618,188.6671,188.5984,188.618,1850.0
2023-07-17 14:30:00,192.07,192.24,192.07,192.21,1002.0,188.5984,188.7653,188.5984,188.7359,1002.0
2023-07-17 14:35:00,192.12,192.13,191.97,191.97,2659.0,188.6475,188.6573,188.5002,188.5002,2659.0
2023-07-17 14:40:00,191.97,191.98,191.84,191.87,711.0,188.5002,188.51,188.3726,188.402,711.0
2023-07-17 14:45:00,191.9,191.91,191.89,191.89,494.0,188.4315,188.4413,188.4217,188.4217,494.0
2023-07-17 14:50:00,191.9,191.93,191.9,191.91,1003.0,188.4315,188.4609,188.4315,188.4413,1003.0
2023-07-17 14:55:00,191.94,191.96,191.81,191.84,2805.0,188.4708,188.4904,188.3431,188.3726,2805.0
2023-07-17 15:00:00,191.77,191.84,191.75,191.79,3878.0,188.3038,188.3726,188.2842,188.3235,3878.0
2023-07-17 15:05:00,191.79,192.07,191.78,192.07,2118.0,188.3235,188.5984,188.3136,188.5984,2118.0
2023-07-17 15:10:00,192.15,192.26,192.1,192.26,2646.0,188.677,188.785,188.6279,188.785,2646.0
2023-07-17 15:15:00,192.28,192.34,192.16,192.27,5592.0,188.8046,188.8635,188.6868,188.7948,5592.0
2023-07-17 15:20:00,192.28,192.29,192.17,192.17,1309.0,188.8046,188.8144,188.6966,188.6966,1309.0
2023-07-17 15:25:00,192.24,192.24,192.05,192.06,2605.0,188.7653,188.7653,188.5788,188.5886,2605.0
2023-07-17 15:30:00,192.05,192.12,192.03,192.05,4911.0,188.5788,188.6475,188.5591,188.5788,4911.0
2023-07-17 15:35:00,192.07,192.16,191.89,191.95,4834.0,188.5984,188.6868,188.4217,188.4806,4834.0
2023-07-17 15:40:00,191.95,191.99,191.92,191.92,4829.0,188.4806,188.5199,188.4511,188.4511,4829.0
2023-07-17 15:45:00,191.92,192.03,191.88,191.97,10003.0,188.4511,188.5591,188.4118,188.5002,10003.0
2023-07-17 15:50:00,191.96,192.14,191.89,192.07,17024.0,188.4904,188.6671,188.4217,188.5984,17024.0
2023-07-17 15:55:00,192.09,192.15,191.89,192.14,43372.0,188.618,188.677,188.4217,188.6671,43372.0
2023-07-18 09:30:00,192.33,192.92,192.06,192.27,21994.0,188.8537,189.433,188.5886,188.7948,21994.0
2023-07-18 09:35:00,192.39,192.52,192.21,192.21,2587.0,188.9126,189.0403,188.7359,188.7359,2587.0
2023-07-18 09:40:00,192.48,192.72,192.34,192.56,6113.0,189.001,189.2367,188.8635,189.0795,6113.0
2023-07-18 09:45:00,192.63,193.06,192.63,192.91,4696.0,189.1483,189.5705,189.1483,189.4232,4696.0
2023-07-18 09:50:00,192.9,193.21,192.71,192.71,4453.0,189.4134,189.7178,189.2268,189.2268,4453.0
2023-07-18 09:55:00,192.7,192.94,192.7,192.84,600.0,189.217,189.4527,189.217,189.3545,600.0
2023-07-18 10:00:00,192.75,193.06,192.75,193.01,2250.0,189.2661,189.5705,189.2661,189.5214,2250.0
2023-07-18 10:05:00,193.12,193.12,192.9,192.98,3578.0,189.6294,189.6294,189.4134,189.492,3578.0
2023-07-18 10:10:00,193.0,193.0,192.75,192.81,1607.0,189.5116,189.5116,189.2661,189.325,1607.0
2023-07-18 10:15:00,192.71,192.82,192.59,192.62,3499.0,189.2268,189.3348,189.109,189.1385,3499.0
2023-07-18 10:20:00,192.54,192.77,192.54,192.69,2077.0,189.0599,189.2858,189.0599,189.2072,2077.0
2023-07-18 10:25:00,192.69,192.88,192.68,192.88,2859.0,189.2072,189.3938,189.1974,189.3938,2859.0
2023-07-18 10:30:00,192.9,192.98,192.83,192.98,2097.0,189.4134,189.492,189.3447,189.492,2097.0
2023-07-18 10:35:00,192.99,192.99,192.8,192.87,3019.0,189.5018,189.5018,189.3152,189.3839,3019.0
2023-07-18 10:40:00,192.91,192.91,192.75,192.76,2135.0,189.4232,189.4232,189.2661,189.2759,2135.0
2023-07-18 10:45:00,192.83,192.86,192.8,192.83,1271.0,189.3447,189.3741,189.3152,189.3447,1271.0
2023-07-18 10:50:00,192.79,193.2,192.79,193.2,8869.0,189.3054,189.708,189.3054,189.708,8869.0
2023-07-18 10:55:00,193.19,193.32,193.11,193.19,2084.0,189.6982,189.8258,189.6196,189.6982,2084.0
2023-07-18 11:00:00,193.13,193.19,193.04,193.11,13872.0,189.6392,189.6982,189.5509,189.6196,13872.0
2023-07-18 11:05:00,193.11,193.22,193.05,193.08,2547.0,189.6196,189.7276,189.5607,189.5902,2547.0
2023-07-18 11:10:00,193.07,193.13,193.02,193.09,2992.0,189.5803,189.6392,189.5312,189.6,2992.0
2023-07-18 11:15:00,193.04,193.05,192.95,193.05,3169.0,189.5509,189.5607,189.4625,189.5607,3169.0
2023-07-18 11:20:00,193.18,193.25,193.18,193.25,904.0,189.6883,189.7571,189.6883,189.7571,904.0
2023-07-18 11:25:00,193.17,193.27,193.17,193.24,1646.0,189.6785,189.7767,189.6785,189.7473,1646.0
2023-07-18 11:30:00,193.2,193.27,193.04,193.04,3339.0,189.708,189.7767,189.5509,189.5509,3339.0
2023-07-18 11:35:00,193.09,193.39,193.08,193.39,5168.0,189.6,189.8945,189.5902,189.8945,5168.0
2023-07-18 11:40:00,193.34,193.35,193.27,193.28,1983.0,189.8455,189.8553,189.7767,189.7865,1983.0
2023-07-18 11:45:00,193.25,193.36,193.21,193.35,23477.0,189.7571,189.8651,189.7178,189.8553,23477.0
2023-07-18 11:50:00,193.4,193.4,193.26,193.27,4547.0,189.9044,189.9044,189.7669,189.7767,4547.0
2023-07-18 11:55:00,193.24,193.24,193.01,193.02,5176.0,189.7473,189.7473,189.5214,189.5312,5176.0
2023-07-18 12:00:00,193.04,193.08,192.76,192.76,2164.0,189.5509,189.5902,189.2759,189.2759,2164.0
2023-07-18 12:05:00,192.68,192.68,192.55,192.68,3661.0,189.1974,189.1974,189.0697,189.1974,3661.0
2023-07-18 12:10:00,192.62,192.63,192.53,192.58,1952.0,189.1385,189.1483,189.0501,189.0992,1952.0
2023-07-18 12:15:00,192.52,192.58,192.52,192.52,600.0,189.0403,189.0992,189.0403,189.0403,600.0
2023-07-18 12:20:00,192.51,192.57,192.32,192.39,5531.0,189.0305,189.0894,188.8439,188.9126,5531.0
2023-07-18 12:25:00,192.4,192.48,192.36,192.42,1868.0,188.9224,189.001,188.8832,188.9421,1868.0
2023-07-18 12:30:00,192.37,192.43,192.36,192.41,950.0,188.893,188.9519,188.8832,188.9323,950.0
2023-07-18 12:35:00,192.36,192.45,192.36,192.38,1260.0,188.8832,188.9715,188.8832,188.9028,1260.0
2023-07-18 12:40:00,192.43,192.53,192.36,192.36,1657.0,188.9519,189.0501,188.8832,188.8832,1657.0
2023-07-18 12:45:00,192.31,192.35,192.21,192.27,3551.0,188.8341,188.8733,188.7359,188.7948,3551.0
2023-07-18 12:50:00,192.28,192.44,192.28,192.44,3000.0,188.8046,188.9617,188.8046,188.9617,3000.0
2023-07-18 12:55:00,192.49,192.5,192.39,192.4,1125.0,189.0108,189.0206,188.9126,188.9224,1125.0
2023-07-18 13:00:00,192.37,192.43,192.25,192.43,2456.0,188.893,188.9519,188.7752,188.9519,2456.0
2023-07-18 13:05:00,192.46,192.51,192.43,192.5,900.0,188.9814,189.0305,188.9519,189.0206,900.0
2023-07-18 13:10:00,192.47,192.5,192.37,192.39,2476.0,188.9912,189.0206,188.893,188.9126,2476.0
2023-07-18 13:15:00,192.4,192.47,192.34,192.47,1267.0,188.9224,188.9912,188.8635,188.9912,1267.0
2023-07-18 13:20:00,192.42,192.44,192.36,192.44,941.0,188.9421,188.9617,188.8832,188.9617,941.0
2023-07-18 13:25:00,192.49,192.49,192.4,192.45,1900.0,189.0108,189.0108,188.9224,188.9715,1900.0
2023-07-18 13:30:00,192.47,192.48,192.2,192.22,2499.0,188.9912,189.001,188.7261,188.7457,2499.0
2023-07-18 13:35:00,192.25,192.43,192.25,192.38,5049.0,188.7752,188.9519,188.7752,188.9028,5049.0
2023-07-18 13:40:00,192.4,192.4,192.3,192.3,2021.0,188.9224,188.9224,188.8242,188.8242,2021.0
2023-07-18 13:45:00,192.3,192.39,192.24,192.39,3617.0,188.8242,188.9126,188.7653,188.9126,3617.0
2023-07-18 13:50:00,192.41,192.51,192.41,192.46,1520.0,188.9323,189.0305,188.9323,188.9814,1520.0
2023-07-18 13:55:00,192.43,192.59,192.43,192.5,5495.0,188.9519,189.109,188.9519,189.0206,5495.0
2023-07-18 14:00:00,192.46,192.61,192.46,192.61,2299.0,188.9814,189.1286,188.9814,189.1286,2299.0
2023-07-18 14:05:00,192.61,192.65,192.53,192.63,2300.0,189.1286,189.1679,189.0501,189.1483,2300.0
2023-07-18 14:10:00,192.63,192.63,192.53,192.58,3615.0,189.1483,189.1483,189.0501,189.0992,3615.0
2023-07-18 14:15:00,192.55,192.81,192.54,192.73,6009.0,189.0697,189.325,189.0599,189.2465,6009.0
2023-07-18 14:20:00,192.73,192.73,192.57,192.58,1921.0,189.2465,189.2465,189.0894,189.0992,1921.0
2023-07-18 14:25:00,192.63,192.83,192.57,192.83,1969.0,189.1483,189.3447,189.0894,189.3447,1969.0
2023-07-18 14:30:00,192.83,192.86,192.64,192.65,1874.0,189.3447,189.3741,189.1581,189.1679,1874.0
2023-07-18 14:35:00,192.56,192.7,192.53,192.63,3985.0,189.0795,189.217,189.0501,189.1483,3985.0
2023-07-18 14:40:00,192.68,192.68,192.59,192.63,1813.0,189.1974,189.1974,189.109,189.1483,1813.0
2023-07-18 14:45:00,192.63,192.68,192.59,192.64,3867.0,189.1483,189.1974,189.109,189.1581,3867.0
2023-07-18 14:50:00,192.65,192.65,192.57,192.57,816.0,189.1679,189.1679,189.0894,189.0894,816.0
2023-07-18 14:55:00,192.54,192.64,192.54,192.59,2181.0,189.0599,189.1581,189.0599,189.109,2181.0
2023-07-18 15:00:00,192.62,192.65,192.48,192.48,5334.0,189.1385,189.1679,189.001,189.001,5334.0
2023-07-18 15:05:00,192.5,192.63,192.45,192.63,3806.0,189.0206,189.1483,188.9715,189.1483,3806.0
2023-07-18 15:10:00,192.71,192.75,192.67,192.67,6527.0,189.2268,189.2661,189.1876,189.1876,6527.0
2023-07-18 15:15:00,192.7,192.98,192.67,192.89,10944.0,189.217,189.492,189.1876,189.4036,10944.0
2023-07-18 15:20:00,192.94,193.1,192.94,193.09,7445.0,189.4527,189.6098,189.4527,189.6,7445.0
2023-07-18 15:25:00,193.07,193.17,192.93,192.96,14268.0,189.5803,189.6785,189.4429,189.4723,14268.0
2023-07-18 15:30:00,192.92,192.95,192.58,192.59,12960.0,189.433,189.4625,189.0992,189.109,12960.0
2023-07-18 15:35:00,192.62,192.68,192.4,192.49,11758.0,189.1385,189.1974,188.9224,189.0108,11758.0
2023-07-18 15:40:00,192.52,192.52,192.38,192.39,14240.0,189.0403,189.0403,188.9028,188.9126,14240.0
2023-07-18 15:45:00,192.38,192.46,192.32,192.37,17118.0,188.9028,188.9814,188.8439,188.893,17118.0
2023-07-18 15:50:00,192.4,192.61,192.35,192.49,28637.0,188.9224,189.1286,188.8733,189.0108,28637.0
2023-07-18 15:55:00,192.5,192.55,192.39,192.39,35940.0,189.0206,189.0697,188.9126,188.9126,35940.0
2023-07-19 09:30:00,192.41,192.72,192.13,192.13,16140.0,188.9323,189.2367,188.6573,188.6573,16140.0
2023-07-19 09:35:00,192.33,192.79,192.17,192.35,8078.0,188.8537,189.3054,188.6966,188.8733,8078.0
2023-07-19 09:40:00,192.43,192.74,192.2,192.28,5803.0,188.9519,189.2563,188.7261,188.8046,5803.0
2023-07-19 09:45:00,192.2,192.39,191.87,191.99,15439.0,188.7261,188.9126,188.402,188.5199,15439.0
2023-07-19 09:50:00,191.97,192.45,191.97,192.42,2372.0,188.5002,188.9715,188.5002,188.9421,2372.0
2023-07-19 09:55:00,192.42,192.42,192.12,192.14,1349.0,188.9421,188.9421,188.6475,188.6671,1349.0
2023-07-19 10:00:00,192.16,192.32,192.01,192.32,14328.0,188.6868,188.8439,188.5395,188.8439,14328.0
2023-07-19 10:05:00,192.38,192.47,192.29,192.34,3695.0,188.9028,188.9912,188.8144,188.8635,3695.0
2023-07-19 10:10:00,192.38,192.75,192.38,192.56,5983.0,188.9028,189.2661,188.9028,189.0795,5983.0
2023-07-19 10:15:00,192.58,192.68,192.41,192.56,18595.0,189.0992,189.1974,188.9323,189.0795,18595.0
2023-07-19 10:20:00,192.58,192.63,192.38,192.45,10409.0,189.0992,189.1483,188.9028,188.9715,10409.0
2023-07-19 10:25:00,192.45,192.47,191.7,191.78,20401.0,188.9715,188.9912,188.2351,188.3136,20401.0
2023-07-19 10:30:00,191.7,191.79,191.33,191.33,5903.0,188.2351,188.3235,187.8718,187.8718,5903.0
2023-07-19 10:35:00,191.34,191.34,190.74,190.79,18507.0,187.8816,187.8816,187.2924,187.3415,18507.0
2023-07-19 10:40:00,190.74,190.82,190.11,190.18,2280.0,187.2924,187.371,186.6738,186.7426,2280.0
2023-07-19 10:45:00,190.16,190.34,190.08,190.17,6549.0,186.7229,186.8997,186.6444,186.7327,6549.0
2023-07-19 10:50:00,190.29,190.33,189.47,189.52,14511.0,186.8506,186.8899,186.0454,186.0945,14511.0
2023-07-19 10:55:00,189.49,189.5,189.11,189.45,14993.0,186.065,186.0749,185.6919,186.0258,14993.0
2023-07-19 11:00:00,189.54,189.79,189.45,189.48,8840.0,186.1141,186.3596,186.0258,186.0552,8840.0
2023-07-19 11:05:00,189.47,189.62,189.42,189.53,7716.0,186.0454,186.1927,185.9963,186.1043,7716.0
2023-07-19 11:10:00,189.6,189.6,189.25,189.34,8878.0,186.1731,186.1731,185.8294,185.9177,8878.0
2023-07-19 11:15:00,189.37,189.65,189.26,189.65,15193.0,185.9472,186.2221,185.8392,186.2221,15193.0
2023-07-19 11:20:00,189.7,189.75,189.54,189.75,3385.0,186.2712,186.3203,186.1141,186.3203,3385.0
2023-07-19 11:25:00,189.75,190.0,189.68,190.0,3535.0,186.3203,186.5658,186.2516,186.5658,3535.0
2023-07-19 11:30:00,190.05,190.09,189.86,189.93,5468.0,186.6149,186.6542,186.4284,186.4971,5468.0
2023-07-19 11:35:00,189.91,190.14,189.87,190.09,3879.0,186.4774,186.7033,186.4382,186.6542,3879.0
2023-07-19 11:40:00,190.09,190.16,190.03,190.16,2154.0,186.6542,186.7229,186.5953,186.7229,2154.0
2023-07-19 11:45:00,190.17,190.17,190.03,190.06,2403.0,186.7327,186.7327,186.5953,186.6247,2403.0
2023-07-19 11:50:00,190.07,190.38,190.05,190.22,4942.0,186.6346,186.939,186.6149,186.7818,4942.0
2023-07-19 11:55:00,190.22,190.37,190.08,190.37,7615.0,186.7818,186.9291,186.6444,186.9291,7615.0
2023-07-19 12:00:00,190.36,190.36,190.17,190.24,4566.0,186.9193,186.9193,186.7327,186.8015,4566.0
2023-07-19 12:05:00,190.28,190.33,190.07,190.16,10068.0,186.8408,186.8899,186.6346,186.7229,10068.0
2023-07-19 12:10:00,190.21,190.3,190.15,190.25,7854.0,186.772,186.8604,186.7131,186.8113,7854.0
2023-07-19 12:15:00,190.3,190.41,190.28,190.36,6268.0,186.8604,186.9684,186.8408,186.9193,6268.0
2023-07-19 12:20:00,190.4,190.62,190.33,190.59,3076.0,186.9586,187.1746,186.8899,187.1452,3076.0
2023-07-19 12:25:00,190.54,190.66,190.41,190.63,3250.0,187.0961,187.2139,186.9684,187.1844,3250.0
2023-07-19 12:30:00,190.63,190.63,190.47,190.49,2518.0,187.1844,187.1844,187.0273,187.047,2518.0
2023-07-19 12:35:00,190.52,190.64,190.49,190.56,2731.0,187.0764,187.1943,187.047,187.1157,2731.0
2023-07-19 12:40:00,190.56,190.57,190.4,190.48,14005.0,187.1157,187.1255,186.9586,187.0371,14005.0
2023-07-19 12:45:00,190.45,190.48,190.39,190.47,2739.0,187.0077,187.0371,186.9488,187.0273,2739.0
2023-07-19 12:50:00,190.47,190.47,190.38,190.4,2988.0,187.0273,187.0273,186.939,186.9586,2988.0
2023-07-19 12:55:00,190.38,190.43,190.36,190.39,2917.0,186.939,186.988,186.9193,186.9488,2917.0
2023-07-19 13:00:00,190.37,190.39,190.31,190.39,2363.0,186.9291,186.9488,186.8702,186.9488,2363.0
2023-07-19 13:05:00,190.35,190.36,190.21,190.24,2544.0,186.9095,186.9193,186.772,186.8015,2544.0
2023-07-19 13:10:00,190.28,190.48,190.27,190.46,4377.0,186.8408,187.0371,186.8309,187.0175,4377.0
2023-07-19 13:15:00,190.48,190.66,190.42,190.66,3433.0,187.0371,187.2139,186.9782,187.2139,3433.0
2023-07-19 13:20:00,190.71,190.73,190.65,190.7,2005.0,187.263,187.2826,187.2041,187.2532,2005.0
2023-07-19 13:25:00,190.66,190.8,190.51,190.79,3589.0,187.2139,187.3514,187.0666,187.3415,3589.0
2023-07-19 13:30:00,190.72,190.77,190.64,190.69,3320.0,187.2728,187.3219,187.1943,187.2433,3320.0
2023-07-19 13:35:00,190.66,190.79,190.6,190.76,5255.0,187.2139,187.3415,187.155,187.3121,5255.0
2023-07-19 13:40:00,190.83,190.83,190.73,190.75,900.0,187.3808,187.3808,187.2826,187.3023,900.0
2023-07-19 13:45:00,190.82,190.92,190.76,190.78,2851.0,187.371,187.4692,187.3121,187.3317,2851.0
2023-07-19 13:50:00,190.82,190.99,190.69,190.9,4313.0,187.371,187.5379,187.2433,187.4496,4313.0
2023-07-19 13:55:00,190.91,191.0,190.84,190.95,3035.0,187.4594,187.5477,187.3906,187.4986,3035.0
2023-07-19 14:00:00,191.0,191.04,190.94,191.03,3351.0,187.5477,187.587,187.4888,187.5772,3351.0
2023-07-19 14:05:00,191.06,191.07,190.9,190.94,3154.0,187.6067,187.6165,187.4496,187.4888,3154.0
2023-07-19 14:10:00,190.94,190.94,190.69,190.83,9131.0,187.4888,187.4888,187.2433,187.3808,9131.0
2023-07-19 14:15:00,190.78,190.98,190.78,190.95,9790.0,187.3317,187.5281,187.3317,187.4986,9790.0
2023-07-19 14:20:00,190.95,191.19,190.95,191.12,3332.0,187.4986,187.7343,187.4986,187.6656,3332.0
2023-07-19 14:25:00,191.09,191.35,191.09,191.28,4459.0,187.6361,187.8914,187.6361,187.8227,4459.0
2023-07-19 14:30:00,191.28,191.37,191.18,191.22,5605.0,187.8227,187.9111,187.7245,187.7638,5605.0
2023-07-19 14:35:00,191.2,191.33,191.15,191.2,6353.0,187.7441,187.8718,187.695,187.7441,6353.0
2023-07-19 14:40:00,191.21,191.39,191.2,191.35,4335.0,187.754,187.9307,187.7441,187.8914,4335.0
2023-07-19 14:45:00,191.35,191.41,191.29,191.37,3140.0,187.8914,187.9503,187.8325,187.9111,3140.0
2023-07-19 14:50:00,191.41,191.46,191.32,191.45,2796.0,187.9503,187.9994,187.862,187.9896,2796.0
2023-07-19 14:55:00,191.49,191.57,191.35,191.54,5317.0,188.0289,188.1074,187.8914,188.078,5317.0
2023-07-19 15:00:00,191.58,191.64,191.53,191.59,3213.0,188.1173,188.1762,188.0682,188.1271,3213.0
2023-07-19 15:05:00,191.59,191.68,191.59,191.68,2568.0,188.1271,188.2155,188.1271,188.2155,2568.0
2023-07-19 15:10:00,191.64,191.68,191.57,191.62,4657.0,188.1762,188.2155,188.1074,188.1565,4657.0
2023-07-19 15:15:00,191.66,191.68,191.43,191.55,3174.0,188.1958,188.2155,187.97,188.0878,3174.0
2023-07-19 15:20:00,191.55,191.64,191.53,191.57,3525.0,188.0878,188.1762,188.0682,188.1074,3525.0
2023-07-19 15:25:00,191.56,191.62,191.44,191.51,3800.0,188.0976,188.1565,187.9798,188.0485,3800.0
2023-07-19 15:30:00,191.49,191.73,191.39,191.73,9516.0,188.0289,188.2646,187.9307,188.2646,9516.0
2023-07-19 15:35:00,191.73,191.89,191.66,191.81,5291.0,188.2646,188.4217,188.1958,188.3431,5291.0
2023-07-19 15:40:00,191.82,191.95,191.8,191.95,9285.0,188.3529,188.4806,188.3333,188.4806,9285.0
2023-07-19 15:45:00,191.95,192.02,191.8,191.95,12737.0,188.4806,188.5493,188.3333,188.4806,12737.0
2023-07-19 15:50:00,191.98,192.15,191.95,192.14,33369.0,188.51,188.677,188.4806,188.6671,33369.0
2023-07-19 15:55:00,192.11,192.14,191.84,191.89,48451.0,188.6377,188.6671,188.3726,188.4217,48451.0
2023-07-20 09:30:00,193.08,193.25,192.42,192.75,16095.0,189.5902,189.7571,188.9421,189.2661,16095.0
2023-07-20 09:35:00,193.11,193.11,192.65,192.66,37714.0,189.6196,189.6196,189.1679,189.1777,37714.0
2023-07-20 09:40:00,192.64,192.8,192.56,192.7,2473.0,189.1581,189.3152,189.0795,189.217,2473.0
2023-07-20 09:45:00,192.66,192.83,192.6,192.64,2795.0,189.1777,189.3447,189.1188,189.1581,2795.0
2023-07-20 09:50:00,192.57,192.64,192.41,192.48,2436.0,189.0894,189.1581,188.9323,189.001,2436.0
2023-07-20 09:55:00,192.5,192.52,192.31,192.31,3031.0,189.0206,189.0403,188.8341,188.8341,3031.0
2023-07-20 10:00:00,192.32,192.73,192.32,192.73,1233.0,188.8439,189.2465,188.8439,189.2465,1233.0
2023-07-20 10:05:00,192.72,192.72,192.51,192.54,1307.0,189.2367,189.2367,189.0305,189.0599,1307.0
2023-07-20 10:10:00,192.56,192.57,192.05,192.15,4467.0,189.0795,189.0894,188.5788,188.677,4467.0
2023-07-20 10:15:00,192.09,192.17,191.76,192.0,2963.0,188.618,188.6966,188.294,188.5297,2963.0
2023-07-20 10:20:00,192.02,192.15,191.97,192.14,1924.0,188.5493,188.677,188.5002,188.6671,1924.0
2023-07-20 10:25:00,192.27,192.43,192.27,192.3,1621.0,188.7948,188.9519,188.7948,188.8242,1621.0
2023-07-20 10:30:00,192.26,192.49,192.1,192.49,2078.0,188.785,189.0108,188.6279,189.0108,2078.0
2023-07-20 10:35:00,192.51,192.63,192.45,192.59,2589.0,189.0305,189.1483,188.9715,189.109,2589.0
2023-07-20 10:40:00,192.58,192.58,192.38,192.55,3659.0,189.0992,189.0992,188.9028,189.0697,3659.0
2023-07-20 10:45:00,192.54,192.68,192.4,192.41,4284.0,189.0599,189.1974,188.9224,188.9323,4284.0
2023-07-20 10:50:00,192.41,192.61,192.39,192.52,6697.0,188.9323,189.1286,188.9126,189.0403,6697.0
2023-07-20 10:55:00,192.45,192.56,192.35,192.46,6088.0,188.9715,189.0795,188.8733,188.9814,6088.0
2023-07-20 11:00:00,192.46,192.7,192.46,192.63,4367.0,188.9814,189.217,188.9814,189.1483,4367.0
2023-07-20 11:05:00,192.6,192.65,192.53,192.53,1591.0,189.1188,189.1679,189.0501,189.0501,1591.0
2023-07-20 11:10:00,192.48,192.48,192.24,192.32,5035.0,189.001,189.001,188.7653,188.8439,5035.0
2023-07-20 11:15:00,192.2,192.33,192.14,192.15,2909.0,188.7261,188.8537,188.6671,188.677,2909.0
2023-07-20 11:20:00,192.09,192.29,192.09,192.29,2850.0,188.618,188.8144,188.618,188.8144,2850.0
2023-07-20 11:25:00,192.17,192.52,192.17,192.47,1916.0,188.6966,189.0403,188.6966,188.9912,1916.0
2023-07-20 11:30:00,192.58,192.58,192.34,192.47,1519.0,189.0992,189.0992,188.8635,188.9912,1519.0
2023-07-20 11:35:00,192.4,192.66,192.4,192.65,1934.0,188.9224,189.1777,188.9224,189.1679,1934.0
2023-07-20 11:40:00,192.65,192.84,192.63,192.65,1998.0,189.1679,189.3545,189.1483,189.1679,1998.0
2023-07-20 11:45:00,192.63,192.73,192.54,192.72,1836.0,189.1483,189.2465,189.0599,189.2367,1836.0
2023-07-20 11:50:00,192.67,192.85,192.67,192.77,2380.0,189.1876,189.3643,189.1876,189.2858,2380.0
2023-07-20 11:55:00,192.81,192.86,192.76,192.84,4027.0,189.325,189.3741,189.2759,189.3545,4027.0
2023-07-20 12:00:00,192.86,192.89,192.51,192.69,4409.0,189.3741,189.4036,189.0305,189.2072,4409.0
2023-07-20 12:05:00,192.48,192.74,192.4,192.47,2469.0,189.001,189.2563,188.9224,188.9912,2469.0
2023-07-20 12:10:00,192.47,192.51,192.24,192.24,7960.0,188.9912,189.0305,188.7653,188.7653,7960.0
2023-07-20 12:15:00,192.33,192.72,192.28,192.72,3230.0,188.8537,189.2367,188.8046,189.2367,3230.0
2023-07-20 12:20:00,192.77,192.85,192.69,192.79,1449.0,189.2858,189.3643,189.2072,189.3054,1449.0
2023-07-20 12:25:00,192.81,192.87,192.71,192.77,1905.0,189.325,189.3839,189.2268,189.2858,1905.0
2023-07-20 12:30:00,192.82,192.9,192.79,192.87,2132.0,189.3348,189.4134,189.3054,189.3839,2132.0
2023-07-20 12:35:00,192.95,193.06,192.88,193.02,2596.0,189.4625,189.5705,189.3938,189.5312,2596.0
2023-07-20 12:40:00,193.02,193.13,193.01,193.13,700.0,189.5312,189.6392,189.5214,189.6392,700.0
2023-07-20 12:45:00,193.05,193.06,193.02,193.06,1145.0,189.5607,189.5705,189.5312,189.5705,1145.0
2023-07-20 12:50:00,193.0,193.0,192.69,192.77,3799.0,189.5116,189.5116,189.2072,189.2858,3799.0
2023-07-20 12:55:00,192.82,192.96,192.78,192.96,1500.0,189.3348,189.4723,189.2956,189.4723,1500.0
2023-07-20 13:00:00,192.96,192.99,192.88,192.98,1400.0,189.4723,189.5018,189.3938,189.492,1400.0
2023-07-20 13:05:00,192.95,193.08,192.92,192.96,2571.0,189.4625,189.5902,189.433,189.4723,2571.0
2023-07-20 13:10:00,192.92,193.09,192.86,193.06,1653.0,189.433,189.6,189.3741,189.5705,1653.0
2023-07-20 13:15:00,193.13,193.15,193.08,193.14,2052.0,189.6392,189.6589,189.5902,189.6491,2052.0
2023-07-20 13:20:00,193.18,193.32,193.18,193.25,2056.0,189.6883,189.8258,189.6883,189.7571,2056.0
2023-07-20 13:25:00,193.32,193.51,193.29,193.51,1562.0,189.8258,190.0124,189.7964,190.0124,1562.0
2023-07-20 13:30:00,193.5,193.61,193.41,193.59,2697.0,190.0026,190.1106,189.9142,190.0909,2697.0
2023-07-20 13:35:00,193.62,193.62,193.21,193.41,5106.0,190.1204,190.1204,189.7178,189.9142,5106.0
2023-07-20 13:40:00,193.47,193.55,193.46,193.46,1464.0,189.9731,190.0517,189.9633,189.9633,1464.0
2023-07-20 13:45:00,193.47,193.52,193.41,193.47,1113.0,189.9731,190.0222,189.9142,189.9731,1113.0
2023-07-20 13:50:00,193.54,193.66,193.51,193.64,2344.0,190.0418,190.1597,190.0124,190.14,2344.0
2023-07-20 13:55:00,193.7,193.77,193.63,193.75,2796.0,190.1989,190.2677,190.1302,190.248,2796.0
2023-07-20 14:00:00,193.75,193.75,193.41,193.49,3488.0,190.248,190.248,189.9142,189.9927,3488.0
2023-07-20 14:05:00,193.52,193.52,193.32,193.37,2728.0,190.0222,190.0222,189.8258,189.8749,2728.0
2023-07-20 14:10:00,193.36,193.37,193.02,193.05,3414.0,189.8651,189.8749,189.5312,189.5607,3414.0
2023-07-20 14:15:00,193.06,193.32,193.02,193.24,12433.0,189.5705,189.8258,189.5312,189.7473,12433.0
2023-07-20 14:20:00,193.41,193.6,193.32,193.6,1100.0,189.9142,190.1008,189.8258,190.1008,1100.0
2023-07-20 14:25:00,193.63,193.63,193.36,193.39,2639.0,190.1302,190.1302,189.8651,189.8945,2639.0
2023-07-20 14:30:00,193.48,193.68,193.45,193.54,3057.0,189.9829,190.1793,189.9535,190.0418,3057.0
2023-07-20 14:35:00,193.66,193.76,193.65,193.76,1972.0,190.1597,190.2579,190.1498,190.2579,1972.0
2023-07-20 14:40:00,193.79,193.83,193.66,193.83,2188.0,190.2873,190.3266,190.1597,190.3266,2188.0
2023-07-20 14:45:00,193.78,193.82,193.66,193.77,2202.0,190.2775,190.3168,190.1597,190.2677,2202.0
2023-07-20 14:50:00,193.75,193.77,193.55,193.67,4454.0,190.248,190.2677,190.0517,190.1695,4454.0
2023-07-20 14:55:00,193.69,193.78,193.64,193.67,3138.0,190.1891,190.2775,190.14,190.1695,3138.0
2023-07-20 15:00:00,193.68,193.83,193.65,193.72,5259.0,190.1793,190.3266,190.1498,190.2186,5259.0
2023-07-20 15:05:00,193.74,193.77,193.68,193.74,3111.0,190.2382,190.2677,190.1793,190.2382,3111.0
2023-07-20 15:10:00,193.71,193.71,193.55,193.55,2526.0,190.2088,190.2088,190.0517,190.0517,2526.0
2023-07-20 15:15:00,193.53,193.58,193.29,193.31,6377.0,190.032,190.0811,189.7964,189.816,6377.0
2023-07-20 15:20:00,193.36,193.43,193.32,193.32,3403.0,189.8651,189.9338,189.8258,189.8258,3403.0
2023-07-20 15:25:00,193.29,193.39,193.18,193.25,4552.0,189.7964,189.8945,189.6883,189.7571,4552.0
2023-07-20 15:30:00,193.27,193.36,193.0,193.04,10091.0,189.7767,189.8651,189.5116,189.5509,10091.0
2023-07-20 15:35:00,193.06,193.27,193.02,193.21,9321.0,189.5705,189.7767,189.5312,189.7178,9321.0
2023-07-20 15:40:00,193.21,193.3,193.16,193.25,6592.0,189.7178,189.8062,189.6687,189.7571,6592.0
2023-07-20 15:45:00,193.25,193.25,193.04,193.19,15394.0,189.7571,189.7571,189.5509,189.6982,15394.0
2023-07-20 15:50:00,193.17,193.35,193.1,193.32,23844.0,189.6785,189.8553,189.6098,189.8258,23844.0
2023-07-20 15:55:00,193.34,193.46,193.18,193.42,58206.0,189.8455,189.9633,189.6883,189.924,58206.0
2023-07-21 09:30:00,193.5,193.77,193.18,193.23,19624.0,190.0026,190.2677,189.6883,189.7374,19624.0
2023-07-21 09:35:00,192.93,193.73,192.93,193.57,1772.0,189.4429,190.2284,189.4429,190.0713,1772.0
2023-07-21 09:40:00,193.71,194.0,193.6,193.6,6547.0,190.2088,190.4935,190.1008,190.1008,6547.0
2023-07-21 09:45:00,193.52,193.85,193.19,193.85,2603.0,190.0222,190.3462,189.6982,190.3462,2603.0
2023-07-21 09:50:00,193.88,193.88,193.56,193.62,1099.0,190.3757,190.3757,190.0615,190.1204,1099.0
2023-07-21 09:55:00,193.67,193.92,193.56,193.69,1733.0,190.1695,190.415,190.0615,190.1891,1733.0
2023-07-21 10:00:00,193.76,194.12,193.7,194.04,3252.0,190.2579,190.6114,190.1989,190.5328,3252.0
2023-07-21 10:05:00,193.96,194.19,193.96,194.01,4917.0,190.4542,190.6801,190.4542,190.5033,4917.0
2023-07-21 10:10:00,193.99,194.14,193.73,193.85,1901.0,190.4837,190.631,190.2284,190.3462,1901.0
2023-07-21 10:15:00,193.87,194.13,193.87,194.13,1659.0,190.3659,190.6212,190.3659,190.6212,1659.0
2023-07-21 10:20:00,194.24,194.38,194.16,194.16,3758.0,190.7292,190.8667,190.6506,190.6506,3758.0
2023-07-21 10:25:00,194.19,194.38,194.18,194.35,2259.0,190.6801,190.8667,190.6703,190.8372,2259.0
2023-07-21 10:30:00,194.38,194.38,194.15,194.15,1310.0,190.8667,190.8667,190.6408,190.6408,1310.0
2023-07-21 10:35:00,194.01,194.16,193.89,194.12,1446.0,190.5033,190.6506,190.3855,190.6114,1446.0
2023-07-21 10:40:00,194.14,194.33,194.08,194.33,1165.0,190.631,190.8176,190.5721,190.8176,1165.0
2023-07-21 10:45:00,194.45,194.45,194.04,194.11,1681.0,190.9354,190.9354,190.5328,190.6015,1681.0
2023-07-21 10:50:00,194.14,194.15,194.0,194.1,2612.0,190.631,190.6408,190.4935,190.5917,2612.0
2023-07-21 10:55:00,194.17,194.21,194.03,194.18,2829.0,190.6604,190.6997,190.523,190.6703,2829.0
2023-07-21 11:00:00,194.13,194.28,194.12,194.28,4241.0,190.6212,190.7685,190.6114,190.7685,4241.0
2023-07-21 11:05:00,194.53,194.62,194.4,194.41,7515.0,191.0139,191.1023,190.8863,190.8961,7515.0
2023-07-21 11:10:00,194.45,194.54,194.3,194.31,3001.0,190.9354,191.0238,190.7881,190.7979,3001.0
2023-07-21 11:15:00,194.31,194.52,194.31,194.5,5050.0,190.7979,191.0041,190.7979,190.9845,5050.0
2023-07-21 11:20:00,194.53,194.54,194.22,194.26,3415.0,191.0139,191.0238,190.7095,190.7488,3415.0
2023-07-21 11:25:00,194.24,194.24,194.14,194.23,1953.0,190.7292,190.7292,190.631,190.7194,1953.0
2023-07-21 11:30:00,194.25,194.54,194.25,194.54,1373.0,190.739,191.0238,190.739,191.0238,1373.0
2023-07-21 11:35:00,194.5,194.51,194.38,194.39,1587.0,190.9845,190.9943,190.8667,190.8765,1587.0
2023-07-21 11:40:00,194.36,194.38,194.13,194.19,5591.0,190.847,190.8667,190.6212,190.6801,5591.0
2023-07-21 11:45:00,194.19,194.31,194.18,194.21,3390.0,190.6801,190.7979,190.6703,190.6997,3390.0
2023-07-21 11:50:00,194.17,194.21,194.09,194.21,2445.0,190.6604,190.6997,190.5819,190.6997,2445.0
2023-07-21 11:55:00,194.19,194.23,194.09,194.09,7046.0,190.6801,190.7194,190.5819,190.5819,7046.0
2023-07-21 12:00:00,194.1,194.14,193.95,194.14,4944.0,190.5917,190.631,190.4444,190.631,4944.0
2023-07-21 12:05:00,194.15,194.79,194.05,194.78,15902.0,190.6408,191.2692,190.5426,191.2594,15902.0
2023-07-21 12:10:00,194.75,194.78,194.5,194.54,4627.0,191.23,191.2594,190.9845,191.0238,4627.0
2023-07-21 12:15:00,194.46,194.57,194.4,194.45,2794.0,190.9452,191.0532,190.8863,190.9354,2794.0
2023-07-21 12:20:00,194.5,194.53,194.47,194.53,1220.0,190.9845,191.0139,190.955,191.0139,1220.0
2023-07-21 12:25:00,194.5,194.75,194.5,194.69,2208.0,190.9845,191.23,190.9845,191.1711,2208.0
2023-07-21 12:30:00,194.68,194.73,194.5,194.51,1969.0,191.1612,191.2103,190.9845,190.9943,1969.0
2023-07-21 12:35:00,194.53,194.67,194.5,194.67,1963.0,191.0139,191.1514,190.9845,191.1514,1963.0
2023-07-21 12:40:00,194.63,194.63,194.46,194.48,5422.0,191.1121,191.1121,190.9452,190.9648,5422.0
2023-07-21 12:45:00,194.47,194.47,194.14,194.14,2630.0,190.955,190.955,190.631,190.631,2630.0
2023-07-21 12:50:00,194.07,194.14,193.94,193.94,650.0,190.5623,190.631,190.4346,190.4346,650.0
2023-07-21 12:55:00,193.92,194.08,193.92,194.08,1227.0,190.415,190.5721,190.415,190.5721,1227.0
2023-07-21 13:00:00,194.1,194.1,193.95,193.98,1751.0,190.5917,190.5917,190.4444,190.4739,1751.0
2023-07-21 13:05:00,193.95,194.01,193.92,193.97,2852.0,190.4444,190.5033,190.415,190.4641,2852.0
2023-07-21 13:10:00,193.93,193.98,193.81,193.81,2055.0,190.4248,190.4739,190.307,190.307,2055.0
2023-07-21 13:15:00,193.83,193.9,193.79,193.89,2207.0,190.3266,190.3953,190.2873,190.3855,2207.0
2023-07-21 13:20:00,193.9,193.95,193.82,193.86,2785.0,190.3953,190.4444,190.3168,190.3561,2785.0
2023-07-21 13:25:00,193.86,194.0,193.82,193.91,2463.0,190.3561,190.4935,190.3168,190.4051,2463.0
2023-07-21 13:30:00,193.88,193.88,193.81,193.82,1807.0,190.3757,190.3757,190.307,190.3168,1807.0
2023-07-21 13:35:00,193.79,193.83,193.68,193.68,2434.0,190.2873,190.3266,190.1793,190.1793,2434.0
2023-07-21 13:40:00,193.74,193.74,193.62,193.68,4399.0,190.2382,190.2382,190.1204,190.1793,4399.0
2023-07-21 13:45:00,193.68,193.72,193.55,193.55,3908.0,190.1793,190.2186,190.0517,190.0517,3908.0
2023-07-21 13:50:00,193.58,193.6,193.4,193.49,6720.0,190.0811,190.1008,189.9044,189.9927,6720.0
2023-07-21 13:55:00,193.49,193.49,193.31,193.35,4646.0,189.9927,189.9927,189.816,189.8553,4646.0
2023-07-21 14:00:00,193.33,193.43,193.18,193.43,14549.0,189.8356,189.9338,189.6883,189.9338,14549.0
2023-07-21 14:05:00,193.47,193.59,193.46,193.46,4227.0,189.9731,190.0909,189.9633,189.9633,4227.0
2023-07-21 14:10:00,193.43,193.62,193.38,193.46,8457.0,189.9338,190.1204,189.8847,189.9633,8457.0
2023-07-21 14:15:00,193.49,193.51,193.37,193.41,2205.0,189.9927,190.0124,189.8749,189.9142,2205.0
2023-07-21 14:20:00,193.47,193.51,193.41,193.41,1575.0,189.9731,190.0124,189.9142,189.9142,1575.0
2023-07-21 14:25:00,193.42,193.42,193.25,193.29,4111.0,189.924,189.924,189.7571,189.7964,4111.0
2023-07-21 14:30:00,193.32,193.37,193.28,193.29,4284.0,189.8258,189.8749,189.7865,189.7964,4284.0
2023-07-21 14:35:00,193.26,193.26,193.12,193.12,5189.0,189.7669,189.7669,189.6294,189.6294,5189.0
2023-07-21 14:40:00,193.14,193.28,193.11,193.28,4210.0,189.6491,189.7865,189.6196,189.7865,4210.0
2023-07-21 14:45:00,193.28,193.38,193.27,193.36,3607.0,189.7865,189.8847,189.7767,189.8651,3607.0
2023-07-21 14:50:00,193.38,193.42,193.15,193.16,9356.0,189.8847,189.924,189.6589,189.6687,9356.0
2023-07-21 14:55:00,193.16,193.23,193.13,193.14,6878.0,189.6687,189.7374,189.6392,189.6491,6878.0
2023-07-21 15:00:00,193.2,193.25,193.12,193.12,6570.0,189.708,189.7571,189.6294,189.6294,6570.0
2023-07-21 15:05:00,193.13,193.16,193.05,193.06,7222.0,189.6392,189.6687,189.5607,189.5705,7222.0
2023-07-21 15:10:00,193.05,193.06,192.97,192.98,4047.0,189.5607,189.5705,189.4821,189.492,4047.0
2023-07-21 15:15:00,192.98,193.16,192.97,193.02,6267.0,189.492,189.6687,189.4821,189.5312,6267.0
2023-07-21 15:20:00,193.0,193.08,192.99,193.02,5465.0,189.5116,189.5902,189.5018,189.5312,5465.0
2023-07-21 15:25:00,193.0,193.0,192.75,192.79,7018.0,189.5116,189.5116,189.2661,189.3054,7018.0
2023-07-21 15:30:00,192.79,192.84,192.73,192.78,17150.0,189.3054,189.3545,189.2465,189.2956,17150.0
2023-07-21 15:35:00,192.79,192.97,192.77,192.92,15463.0,189.3054,189.4821,189.2858,189.433,15463.0
2023-07-21 15:40:00,192.92,192.97,192.69,192.82,17802.0,189.433,189.4821,189.2072,189.3348,17802.0
2023-07-21 15:45:00,192.82,192.93,192.72,192.84,24895.0,189.3348,189.4429,189.2367,189.3545,24895.0
2023-07-21 15:50:00,192.84,193.06,192.77,192.89,43021.0,189.3545,189.5705,189.2858,189.4036,43021.0
2023-07-21 15:55:00,192.88,192.96,192.38,192.66,111015.0,189.3938,189.4723,188.9028,189.1777,111015.0
2023-07-24 09:30:00,193.0,193.24,192.07,192.56,14443.0,189.5116,189.7473,188.5984,189.0795,14443.0
2023-07-24 09:35:00,192.62,192.83,192.47,192.81,2143.0,189.1385,189.3447,188.9912,189.325,2143.0
2023-07-24 09:40:00,192.62,192.94,192.62,192.94,1359.0,189.1385,189.4527,189.1385,189.4527,1359.0
2023-07-24 09:45:00,192.89,193.21,192.84,192.92,2392.0,189.4036,189.7178,189.3545,189.433,2392.0
2023-07-24 09:50:00,193.02,193.34,193.02,193.34,1099.0,189.5312,189.8455,189.5312,189.8455,1099.0
2023-07-24 09:55:00,193.21,193.39,193.02,193.31,3263.0,189.7178,189.8945,189.5312,189.816,3263.0
2023-07-24 10:00:00,193.38,193.55,193.2,193.21,3569.0,189.8847,190.0517,189.708,189.7178,3569.0
2023-07-24 10:05:00,193.14,193.19,192.95,193.18,4886.0,189.6491,189.6982,189.4625,189.6883,4886.0
2023-07-24 10:10:00,193.22,193.22,192.98,193.0,2431.0,189.7276,189.7276,189.492,189.5116,2431.0
2023-07-24 10:15:00,192.98,193.15,192.8,192.81,7657.0,189.492,189.6589,189.3152,189.325,7657.0
2023-07-24 10:20:00,192.79,192.87,192.7,192.7,1436.0,189.3054,189.3839,189.217,189.217,1436.0
2023-07-24 10:25:00,192.72,192.74,192.49,192.49,3833.0,189.2367,189.2563,189.0108,189.0108,3833.0
2023-07-24 10:30:00,192.49,192.84,192.49,192.69,1697.0,189.0108,189.3545,189.0108,189.2072,1697.0
2023-07-24 10:35:00,192.66,192.85,192.51,192.75,4972.0,189.1777,189.3643,189.0305,189.2661,4972.0
2023-07-24 10:40:00,192.82,192.92,192.74,192.89,3011.0,189.3348,189.433,189.2563,189.4036,3011.0
2023-07-24 10:45:00,192.88,192.94,192.82,192.84,2676.0,189.3938,189.4527,189.3348,189.3545,2676.0
2023-07-24 10:50:00,192.77,192.84,192.75,192.84,577.0,189.2858,189.3545,189.2661,189.3545,577.0
2023-07-24 10:55:00,192.82,192.86,192.78,192.78,1111.0,189.3348,189.3741,189.2956,189.2956,1111.0
2023-07-24 11:00:00,192.83,192.9,192.76,192.9,1503.0,189.3447,189.4134,189.2759,189.4134,1503.0
2023-07-24 11:05:00,192.88,192.88,192.78,192.83,3010.0,189.3938,189.3938,189.2956,189.3447,3010.0
2023-07-24 11:10:00,192.88,192.88,192.74,192.74,1365.0,189.3938,189.3938,189.2563,189.2563,1365.0
2023-07-24 11:15:00,192.74,192.74,192.39,192.42,11931.0,189.2563,189.2563,188.9126,188.9421,11931.0
2023-07-24 11:20:00,192.42,192.66,192.42,192.57,2735.0,188.9421,189.1777,188.9421,189.0894,2735.0
2023-07-24 11:25:00,192.54,192.59,192.36,192.39,4291.0,189.0599,189.109,188.8832,188.9126,4291.0
2023-07-24 11:30:00,192.44,192.44,192.23,192.23,5210.0,188.9617,188.9617,188.7555,188.7555,5210.0
2023-07-24 11:35:00,192.29,192.34,192.23,192.25,2605.0,188.8144,188.8635,188.7555,188.7752,2605.0
2023-07-24 11:40:00,192.25,192.34,192.24,192.31,3091.0,188.7752,188.8635,188.7653,188.8341,3091.0
2023-07-24 11:45:00,192.3,192.34,192.28,192.28,756.0,188.8242,188.8635,188.8046,188.8046,756.0
2023-07-24 11:50:00,192.29,192.3,192.09,192.09,2941.0,188.8144,188.8242,188.618,188.618,2941.0
2023-07-24 11:55:00,192.13,192.13,191.96,192.03,3606.0,188.6573,188.6573,188.4904,188.5591,3606.0
2023-07-24 12:00:00,192.05,192.14,191.89,191.92,2051.0,188.5788,188.6671,188.4217,188.4511,2051.0
2023-07-24 12:05:00,192.03,192.03,191.88,191.95,2157.0,188.5591,188.5591,188.4118,188.4806,2157.0
2023-07-24 12:10:00,191.94,192.11,191.94,192.06,2660.0,188.4708,188.6377,188.4708,188.5886,2660.0
2023-07-24 12:15:00,192.04,192.15,192.04,192.15,710.0,188.5689,188.677,188.5689,188.677,710.0
2023-07-24 12:20:00,192.02,192.03,191.87,191.87,2000.0,188.5493,188.5591,188.402,188.402,2000.0
2023-07-24 12:25:00,191.91,191.95,191.88,191.93,2981.0,188.4413,188.4806,188.4118,188.4609,2981.0
2023-07-24 12:30:00,191.96,191.96,191.87,191.87,1314.0,188.4904,188.4904,188.402,188.402,1314.0
2023-07-24 12:35:00,191.86,191.91,191.85,191.91,420.0,188.3922,188.4413,188.3824,188.4413,420.0
2023-07-24 12:40:00,191.92,191.93,191.81,191.85,1816.0,188.4511,188.4609,188.3431,188.3824,1816.0
2023-07-24 12:45:00,191.92,191.92,191.87,191.87,1812.0,188.4511,188.4511,188.402,188.402,1812.0
2023-07-24 12:50:00,191.84,191.88,191.73,191.73,1725.0,188.3726,188.4118,188.2646,188.2646,1725.0
2023-07-24 12:55:00,191.72,191.77,191.69,191.76,2128.0,188.2547,188.3038,188.2253,188.294,2128.0
2023-07-24 13:00:00,191.75,191.76,191.64,191.64,800.0,188.2842,188.294,188.1762,188.1762,800.0
2023-07-24 13:05:00,191.62,191.62,191.51,191.51,1091.0,188.1565,188.1565,188.0485,188.0485,1091.0
2023-07-24 13:10:00,191.5,191.56,191.32,191.4,5429.0,188.0387,188.0976,187.862,187.9405,5429.0
2023-07-24 13:15:00,191.44,191.46,191.37,191.46,3045.0,187.9798,187.9994,187.9111,187.9994,3045.0
2023-07-24 13:20:00,191.44,191.47,191.35,191.47,3412.0,187.9798,188.0093,187.8914,188.0093,3412.0
2023-07-24 13:25:00,191.5,191.62,191.48,191.62,5857.0,188.0387,188.1565,188.0191,188.1565,5857.0
2023-07-24 13:30:00,191.65,191.71,191.54,191.54,2000.0,188.186,188.2449,188.078,188.078,2000.0
2023-07-24 13:35:00,191.61,191.67,191.53,191.67,4282.0,188.1467,188.2056,188.0682,188.2056,4282.0
2023-07-24 13:40:00,191.63,191.68,191.62,191.68,1220.0,188.1664,188.2155,188.1565,188.2155,1220.0
2023-07-24 13:45:00,191.69,191.69,191.6,191.6,2202.0,188.2253,188.2253,188.1369,188.1369,2202.0
2023-07-24 13:50:00,191.58,191.61,191.45,191.5,3863.0,188.1173,188.1467,187.9896,188.0387,3863.0
2023-07-24 13:55:00,191.44,191.55,191.38,191.51,6151.0,187.9798,188.0878,187.9209,188.0485,6151.0
2023-07-24 14:00:00,191.5,191.66,191.49,191.66,15225.0,188.0387,188.1958,188.0289,188.1958,15225.0
2023-07-24 14:05:00,191.62,191.63,191.55,191.62,1962.0,188.1565,188.1664,188.0878,188.1565,1962.0
2023-07-24 14:10:00,191.58,191.66,191.4,191.5,8789.0,188.1173,188.1958,187.9405,188.0387,8789.0
2023-07-24 14:15:00,191.49,191.5,191.2,191.21,3548.0,188.0289,188.0387,187.7441,187.754,3548.0
2023-07-24 14:20:00,191.28,191.31,191.21,191.28,2736.0,187.8227,187.8521,187.754,187.8227,2736.0
2023-07-24 14:25:00,191.32,191.39,191.17,191.17,7882.0,187.862,187.9307,187.7147,187.7147,7882.0
2023-07-24 14:30:00,191.17,191.22,191.13,191.17,3083.0,187.7147,187.7638,187.6754,187.7147,3083.0
2023-07-24 14:35:00,191.2,191.25,191.18,191.2,4477.0,187.7441,187.7932,187.7245,187.7441,4477.0
2023-07-24 14:40:00,191.21,191.21,191.04,191.1,3850.0,187.754,187.754,187.587,187.6459,3850.0
2023-07-24 14:45:00,191.11,191.26,191.09,191.25,19336.0,187.6558,187.803,187.6361,187.7932,19336.0
2023-07-24 14:50:00,191.22,191.31,191.17,191.31,4332.0,187.7638,187.8521,187.7147,187.8521,4332.0
2023-07-24 14:55:00,191.31,191.44,191.3,191.44,1601.0,187.8521,187.9798,187.8423,187.9798,1601.0
2023-07-24 15:00:00,191.41,191.55,191.41,191.49,5053.0,187.9503,188.0878,187.9503,188.0289,5053.0
2023-07-24 15:05:00,191.46,191.47,191.18,191.2,4205.0,187.9994,188.0093,187.7245,187.7441,4205.0
2023-07-24 15:10:00,191.17,191.2,191.11,191.11,5954.0,187.7147,187.7441,187.6558,187.6558,5954.0
2023-07-24 15:15:00,191.12,191.24,191.11,191.24,25482.0,187.6656,187.7834,187.6558,187.7834,25482.0
2023-07-24 15:20:00,191.2,191.23,191.0,191.02,24233.0,187.7441,187.7736,187.5477,187.5674,24233.0
2023-07-24 15:25:00,190.99,191.06,190.92,190.94,8800.0,187.5379,187.6067,187.4692,187.4888,8800.0
2023-07-24 15:30:00,190.94,191.27,190.93,191.09,25078.0,187.4888,187.8129,187.479,187.6361,25078.0
2023-07-24 15:35:00,191.09,191.15,191.0,191.09,10437.0,187.6361,187.695,187.5477,187.6361,10437.0
2023-07-24 15:40:00,191.07,191.3,191.02,191.28,17183.0,187.6165,187.8423,187.5674,187.8227,17183.0
2023-07-24 15:45:00,191.29,191.38,191.08,191.23,62028.0,187.8325,187.9209,187.6263,187.7736,62028.0
2023-07-24 15:50:00,191.22,191.26,191.0,191.03,51524.0,187.7638,187.803,187.5477,187.5772,51524.0
2023-07-24 15:55:00,191.07,191.46,190.98,191.45,85754.0,187.6165,187.9994,187.5281,187.9896,85754.0
2023-07-25 09:30:00,190.86,191.69,190.06,190.06,12194.0,187.4103,188.2253,186.6247,186.6247,12194.0
2023-07-25 09:35:00,190.15,190.53,190.13,190.42,1018.0,186.7131,187.0862,186.6935,186.9782,1018.0
2023-07-25 09:40:00,190.59,190.66,190.18,190.26,1809.0,187.1452,187.2139,186.7426,186.8211,1809.0
2023-07-25 09:45:00,190.26,190.52,190.18,190.41,1845.0,186.8211,187.0764,186.7426,186.9684,1845.0
2023-07-25 09:50:00,190.4,190.73,190.33,190.73,5953.0,186.9586,187.2826,186.8899,187.2826,5953.0
2023-07-25 09:55:00,190.86,190.97,190.5,190.96,5336.0,187.4103,187.5183,187.0568,187.5085,5336.0
2023-07-25 10:00:00,190.98,191.13,190.48,190.85,6819.0,187.5281,187.6754,187.0371,187.4005,6819.0
2023-07-25 10:05:00,190.83,191.01,190.81,191.01,5051.0,187.3808,187.5576,187.3612,187.5576,5051.0
2023-07-25 10:10:00,191.0,191.2,190.95,191.19,8584.0,187.5477,187.7441,187.4986,187.7343,8584.0
2023-07-25 10:15:00,191.14,191.34,190.93,190.94,8866.0,187.6852,187.8816,187.479,187.4888,8866.0
2023-07-25 10:20:00,190.95,190.95,190.66,190.68,3892.0,187.4986,187.4986,187.2139,187.2335,3892.0
2023-07-25 10:25:00,190.65,190.95,190.59,190.87,4663.0,187.2041,187.4986,187.1452,187.4201,4663.0
2023-07-25 10:30:00,190.86,191.05,190.77,190.77,2910.0,187.4103,187.5968,187.3219,187.3219,2910.0
2023-07-25 10:35:00,190.81,191.12,190.81,191.12,3464.0,187.3612,187.6656,187.3612,187.6656,3464.0
2023-07-25 10:40:00,191.05,191.12,190.96,190.99,6411.0,187.5968,187.6656,187.5085,187.5379,6411.0
2023-07-25 10:45:00,191.02,191.25,190.99,191.14,5230.0,187.5674,187.7932,187.5379,187.6852,5230.0
2023-07-25 10:50:00,191.13,191.19,191.03,191.03,4062.0,187.6754,187.7343,187.5772,187.5772,4062.0
2023-07-25 10:55:00,191.02,191.24,191.02,191.22,5132.0,187.5674,187.7834,187.5674,187.7638,5132.0
2023-07-25 11:00:00,191.21,191.23,191.08,191.13,12090.0,187.754,187.7736,187.6263,187.6754,12090.0
2023-07-25 11:05:00,191.1,191.2,191.04,191.13,4065.0,187.6459,187.7441,187.587,187.6754,4065.0
2023-07-25 11:10:00,191.19,191.19,191.01,191.12,4101.0,187.7343,187.7343,187.5576,187.6656,4101.0
2023-07-25 11:15:00,191.07,191.07,190.82,190.82,1417.0,187.6165,187.6165,187.371,187.371,1417.0
2023-07-25 11:20:00,190.86,191.14,190.83,191.12,2501.0,187.4103,187.6852,187.3808,187.6656,2501.0
2023-07-25 11:25:00,191.11,191.17,190.99,190.99,26971.0,187.6558,187.7147,187.5379,187.5379,26971.0
2023-07-25 11:30:00,191.05,191.16,190.95,191.12,3132.0,187.5968,187.7049,187.4986,187.6656,3132.0
2023-07-25 11:35:00,191.07,191.16,191.02,191.07,2795.0,187.6165,187.7049,187.5674,187.6165,2795.0
2023-07-25 11:40:00,191.12,191.2,191.04,191.18,3728.0,187.6656,187.7441,187.587,187.7245,3728.0
2023-07-25 11:45:00,191.16,191.18,191.02,191.17,5629.0,187.7049,187.7245,187.5674,187.7147,5629.0
2023-07-25 11:50:00,191.09,191.16,191.08,191.08,1200.0,187.6361,187.7049,187.6263,187.6263,1200.0
2023-07-25 11:55:00,191.12,191.17,191.03,191.17,5570.0,187.6656,187.7147,187.5772,187.7147,5570.0
2023-07-25 12:00:00,191.21,191.22,191.05,191.06,3852.0,187.754,187.7638,187.5968,187.6067,3852.0
2023-07-25 12:05:00,191.11,191.2,191.11,191.14,3458.0,187.6558,187.7441,187.6558,187.6852,3458.0
2023-07-25 12:10:00,191.14,191.17,190.99,191.17,4136.0,187.6852,187.7147,187.5379,187.7147,4136.0
2023-07-25 12:15:00,191.17,191.17,191.0,191.0,2253.0,187.7147,187.7147,187.5477,187.5477,2253.0
2023-07-25 12:20:00,191.03,191.12,191.01,191.06,3096.0,187.5772,187.6656,187.5576,187.6067,3096.0
2023-07-25 12:25:00,191.04,191.1,190.97,190.99,1800.0,187.587,187.6459,187.5183,187.5379,1800.0
2023-07-25 12:30:00,190.92,191.04,190.89,191.03,2673.0,187.4692,187.587,187.4397,187.5772,2673.0
2023-07-25 12:35:00,191.0,191.0,190.86,190.86,1718.0,187.5477,187.5477,187.4103,187.4103,1718.0
2023-07-25 12:40:00,190.89,191.07,190.89,191.01,3212.0,187.4397,187.6165,187.4397,187.5576,3212.0
2023-07-25 12:45:00,191.06,191.09,191.03,191.03,3506.0,187.6067,187.6361,187.5772,187.5772,3506.0
2023-07-25 12:50:00,191.01,191.05,191.0,191.0,2424.0,187.5576,187.5968,187.5477,187.5477,2424.0
2023-07-25 12:55:00,191.0,191.08,191.0,191.04,1610.0,187.5477,187.6263,187.5477,187.587,1610.0
2023-07-25 13:00:00,191.05,191.1,191.03,191.07,2026.0,187.5968,187.6459,187.5772,187.6165,2026.0
2023-07-25 13:05:00,191.06,191.06,190.94,191.04,3768.0,187.6067,187.6067,187.4888,187.587,3768.0
2023-07-25 13:10:00,191.05,191.21,191.01,191.15,4146.0,187.5968,187.754,187.5576,187.695,4146.0
2023-07-25 13:15:00,191.16,191.16,191.1,191.1,1532.0,187.7049,187.7049,187.6459,187.6459,1532.0
2023-07-25 13:20:00,191.16,191.16,191.07,191.15,3366.0,187.7049,187.7049,187.6165,187.695,3366.0
2023-07-25 13:25:00,191.08,191.12,190.93,190.95,1645.0,187.6263,187.6656,187.479,187.4986,1645.0
2023-07-25 13:30:00,190.94,191.04,190.87,191.04,1706.0,187.4888,187.587,187.4201,187.587,1706.0
2023-07-25 13:35:00,191.13,191.32,191.1,191.15,10517.0,187.6754,187.862,187.6459,187.695,10517.0
2023-07-25 13:40:00,191.2,191.38,191.13,191.24,5572.0,187.7441,187.9209,187.6754,187.7834,5572.0
2023-07-25 13:45:00,191.27,191.33,191.23,191.25,12073.0,187.8129,187.8718,187.7736,187.7932,12073.0
2023-07-25 13:50:00,191.21,191.22,191.08,191.13,1927.0,187.754,187.7638,187.6263,187.6754,1927.0
2023-07-25 13:55:00,191.08,191.12,190.82,190.82,2733.0,187.6263,187.6656,187.371,187.371,2733.0
2023-07-25 14:00:00,190.85,191.01,190.84,191.01,2999.0,187.4005,187.5576,187.3906,187.5576,2999.0
2023-07-25 14:05:00,190.98,191.06,190.92,191.03,12348.0,187.5281,187.6067,187.4692,187.5772,12348.0
2023-07-25 14:10:00,191.02,191.04,190.92,190.96,15814.0,187.5674,187.587,187.4692,187.5085,15814.0
2023-07-25 14:15:00,190.98,191.03,190.91,190.93,4832.0,187.5281,187.5772,187.4594,187.479,4832.0
2023-07-25 14:20:00,190.89,190.89,190.67,190.83,3865.0,187.4397,187.4397,187.2237,187.3808,3865.0
2023-07-25 14:25:00,190.81,190.96,190.81,190.83,1605.0,187.3612,187.5085,187.3612,187.3808,1605.0
2023-07-25 14:30:00,190.84,190.96,190.83,190.95,2213.0,187.3906,187.5085,187.3808,187.4986,2213.0
2023-07-25 14:35:00,190.93,191.09,190.89,191.08,2282.0,187.479,187.6361,187.4397,187.6263,2282.0
2023-07-25 14:40:00,191.15,191.15,191.07,191.09,1300.0,187.695,187.695,187.6165,187.6361,1300.0
2023-07-25 14:45:00,191.11,191.47,191.11,191.45,3243.0,187.6558,188.0093,187.6558,187.9896,3243.0
2023-07-25 14:50:00,191.5,191.5,191.32,191.36,2184.0,188.0387,188.0387,187.862,187.9012,2184.0
2023-07-25 14:55:00,191.33,191.37,191.25,191.26,5226.0,187.8718,187.9111,187.7932,187.803,5226.0
2023-07-25 15:00:00,191.28,191.28,191.11,191.12,2568.0,187.8227,187.8227,187.6558,187.6656,2568.0
2023-07-25 15:05:00,191.1,191.3,191.09,191.24,4758.0,187.6459,187.8423,187.6361,187.7834,4758.0
2023-07-25 15:10:00,191.27,191.28,191.19,191.28,1303.0,187.8129,187.8227,187.7343,187.8227,1303.0
2023-07-25 15:15:00,191.28,191.38,191.27,191.3,5184.0,187.8227,187.9209,187.8129,187.8423,5184.0
2023-07-25 15:20:00,191.37,191.5,191.37,191.5,3102.0,187.9111,188.0387,187.9111,188.0387,3102.0
2023-07-25 15:25:00,191.47,191.5,191.38,191.48,5045.0,188.0093,188.0387,187.9209,188.0191,5045.0
2023-07-25 15:30:00,191.51,191.59,191.48,191.49,9625.0,188.0485,188.1271,188.0191,188.0289,9625.0
2023-07-25 15:35:00,191.53,191.99,191.52,191.89,19725.0,188.0682,188.5199,188.0583,188.4217,19725.0
2023-07-25 15:40:00,191.94,191.96,191.77,191.8,13855.0,188.4708,188.4904,188.3038,188.3333,13855.0
2023-07-25 15:45:00,191.81,191.92,191.62,191.73,17097.0,188.3431,188.4511,188.1565,188.2646,17097.0
2023-07-25 15:50:00,191.83,191.92,191.74,191.87,33801.0,188.3627,188.4511,188.2744,188.402,33801.0
2023-07-25 15:55:00,191.92,192.07,191.76,191.91,75857.0,188.4511,188.5984,188.294,188.4413,75857.0
2023-07-26 09:30:00,190.91,191.37,190.62,191.26,14113.0,187.4594,187.9111,187.1746,187.803,14113.0
2023-07-26 09:35:00,191.43,191.53,190.94,190.94,2568.0,187.97,188.0682,187.4888,187.4888,2568.0
2023-07-26 09:40:00,190.88,190.95,190.86,190.89,1760.0,187.4299,187.4986,187.4103,187.4397,1760.0
2023-07-26 09:45:00,190.8,190.82,190.35,190.49,1036.0,187.3514,187.371,186.9095,187.047,1036.0
2023-07-26 09:50:00,190.43,190.43,189.63,189.74,3686.0,186.988,186.988,186.2025,186.3105,3686.0
2023-07-26 09:55:00,189.71,189.89,189.52,189.52,3118.0,186.2811,186.4578,186.0945,186.0945,3118.0
2023-07-26 10:00:00,189.51,190.05,189.51,189.81,3984.0,186.0847,186.6149,186.0847,186.3793,3984.0
2023-07-26 10:05:00,189.84,190.26,189.67,189.67,12969.0,186.4087,186.8211,186.2418,186.2418,12969.0
2023-07-26 10:10:00,189.73,189.84,189.65,189.8,1900.0,186.3007,186.4087,186.2221,186.3694,1900.0
2023-07-26 10:15:00,189.65,189.65,189.15,189.38,6520.0,186.2221,186.2221,185.7312,185.957,6520.0
2023-07-26 10:20:00,189.27,189.89,189.26,189.7,4122.0,185.849,186.4578,185.8392,186.2712,4122.0
2023-07-26 10:25:00,189.7,189.71,189.54,189.61,3293.0,186.2712,186.2811,186.1141,186.1829,3293.0
2023-07-26 10:30:00,189.63,189.68,189.44,189.45,5057.0,186.2025,186.2516,186.0159,186.0258,5057.0
2023-07-26 10:35:00,189.44,189.45,189.02,189.2,2200.0,186.0159,186.0258,185.6035,185.7803,2200.0
2023-07-26 10:40:00,189.3,189.55,189.22,189.38,2001.0,185.8785,186.124,185.7999,185.957,2001.0
2023-07-26 10:45:00,189.28,189.67,189.28,189.62,2411.0,185.8588,186.2418,185.8588,186.1927,2411.0
2023-07-26 10:50:00,189.58,189.63,189.5,189.56,5032.0,186.1534,186.2025,186.0749,186.1338,5032.0
2023-07-26 10:55:00,189.51,190.17,189.51,190.13,3048.0,186.0847,186.7327,186.0847,186.6935,3048.0
2023-07-26 11:00:00,190.08,190.31,189.55,189.56,18910.0,186.6444,186.8702,186.124,186.1338,18910.0
2023-07-26 11:05:00,189.47,189.69,189.41,189.58,2993.0,186.0454,186.2614,185.9865,186.1534,2993.0
2023-07-26 11:10:00,189.74,189.74,189.41,189.55,6449.0,186.3105,186.3105,185.9865,186.124,6449.0
2023-07-26 11:15:00,189.52,189.53,189.3,189.31,2100.0,186.0945,186.1043,185.8785,185.8883,2100.0
2023-07-26 11:20:00,189.37,189.52,189.24,189.52,6612.0,185.9472,186.0945,185.8196,186.0945,6612.0
2023-07-26 11:25:00,189.38,189.38,189.01,189.04,5858.0,185.957,185.957,185.5937,185.6232,5858.0
2023-07-26 11:30:00,189.13,189.21,188.94,189.0,1720.0,185.7115,185.7901,185.525,185.5839,1720.0
2023-07-26 11:35:00,189.0,189.08,188.79,188.89,1232.0,185.5839,185.6624,185.3777,185.4759,1232.0
2023-07-26 11:40:00,188.86,189.0,188.7,188.9,5031.0,185.4464,185.5839,185.2893,185.4857,5031.0
2023-07-26 11:45:00,188.96,189.1,188.83,188.98,4277.0,185.5446,185.6821,185.417,185.5643,4277.0
2023-07-26 11:50:00,188.95,189.07,188.65,188.78,8307.0,185.5348,185.6526,185.2402,185.3679,8307.0
2023-07-26 11:55:00,188.77,188.87,188.59,188.87,1832.0,185.3581,185.4562,185.1813,185.4562,1832.0
2023-07-26 12:00:00,188.74,189.21,188.73,189.08,5462.0,185.3286,185.7901,185.3188,185.6624,5462.0
2023-07-26 12:05:00,189.08,189.32,189.07,189.31,1414.0,185.6624,185.8981,185.6526,185.8883,1414.0
2023-07-26 12:10:00,189.34,189.38,189.3,189.33,1111.0,185.9177,185.957,185.8785,185.9079,1111.0
2023-07-26 12:15:00,189.54,189.54,189.41,189.41,3377.0,186.1141,186.1141,185.9865,185.9865,3377.0
2023-07-26 12:20:00,189.41,189.45,189.27,189.34,1915.0,185.9865,186.0258,185.849,185.9177,1915.0
2023-07-26 12:25:00,189.33,189.33,188.75,188.75,4148.0,185.9079,185.9079,185.3384,185.3384,4148.0
2023-07-26 12:30:00,188.69,188.69,188.29,188.31,8857.0,185.2795,185.2795,184.8867,184.9064,8857.0
2023-07-26 12:35:00,188.31,188.31,187.98,187.98,8513.0,184.9064,184.9064,184.5823,184.5823,8513.0
2023-07-26 12:40:00,187.98,188.29,187.97,188.27,12364.0,184.5823,184.8867,184.5725,184.8671,12364.0
2023-07-26 12:45:00,188.27,188.38,188.06,188.17,11280.0,184.8671,184.9751,184.6609,184.7689,11280.0
2023-07-26 12:50:00,188.15,188.4,187.99,188.22,9301.0,184.7493,184.9947,184.5922,184.818,9301.0
2023-07-26 12:55:00,188.22,188.39,188.19,188.19,5777.0,184.818,184.9849,184.7885,184.7885,5777.0
2023-07-26 13:00:00,188.13,188.48,188.07,188.48,14431.0,184.7296,185.0733,184.6707,185.0733,14431.0
2023-07-26 13:05:00,188.48,188.5,188.16,188.17,11181.0,185.0733,185.0929,184.7591,184.7689,11181.0
2023-07-26 13:10:00,188.23,188.29,187.99,188.02,7423.0,184.8278,184.8867,184.5922,184.6216,7423.0
2023-07-26 13:15:00,188.0,188.12,187.98,188.09,19546.0,184.602,184.7198,184.5823,184.6903,19546.0
2023-07-26 13:20:00,188.1,188.16,188.01,188.08,12082.0,184.7002,184.7591,184.6118,184.6805,12082.0
2023-07-26 13:25:00,188.04,188.33,187.95,188.15,9915.0,184.6412,184.926,184.5529,184.7493,9915.0
2023-07-26 13:30:00,188.15,188.15,187.68,187.8,11956.0,184.7493,184.7493,184.2878,184.4056,11956.0
2023-07-26 13:35:00,187.74,187.82,187.58,187.73,12749.0,184.3467,184.4252,184.1896,184.3368,12749.0
2023-07-26 13:40:00,187.69,187.87,187.52,187.57,8196.0,184.2976,184.4743,184.1306,184.1797,8196.0
2023-07-26 13:45:00,187.66,188.06,187.43,187.87,17262.0,184.2681,184.6609,184.0423,184.4743,17262.0
2023-07-26 13:50:00,187.92,188.07,187.69,187.97,11527.0,184.5234,184.6707,184.2976,184.5725,11527.0
2023-07-26 13:55:00,187.98,188.21,187.93,187.93,7181.0,184.5823,184.8082,184.5332,184.5332,7181.0
2023-07-26 14:00:00,188.0,188.22,187.75,187.95,28923.0,184.602,184.818,184.3565,184.5529,28923.0
2023-07-26 14:05:00,188.05,188.2,187.74,188.03,11290.0,184.6511,184.7984,184.3467,184.6314,11290.0
2023-07-26 14:10:00,188.01,188.04,187.42,187.56,17090.0,184.6118,184.6412,184.0325,184.1699,17090.0
2023-07-26 14:15:00,187.57,187.66,187.23,187.41,13045.0,184.1797,184.2681,183.8459,184.0226,13045.0
2023-07-26 14:20:00,187.49,187.81,187.39,187.6,12472.0,184.1012,184.4154,184.003,184.2092,12472.0
2023-07-26 14:25:00,187.72,188.37,187.66,188.35,17150.0,184.327,184.9653,184.2681,184.9456,17150.0
2023-07-26 14:30:00,188.51,188.54,188.2,188.34,5588.0,185.1028,185.1322,184.7984,184.9358,5588.0
2023-07-26 14:35:00,188.34,188.99,188.34,188.95,5581.0,184.9358,185.5741,184.9358,185.5348,5581.0
2023-07-26 14:40:00,189.09,189.19,188.9,189.03,6322.0,185.6723,185.7705,185.4857,185.6134,6322.0
2023-07-26 14:45:00,189.0,189.1,188.87,188.88,11095.0,185.5839,185.6821,185.4562,185.4661,11095.0
2023-07-26 14:50:00,188.97,188.97,187.93,187.93,30728.0,185.5544,185.5544,184.5332,184.5332,30728.0
2023-07-26 14:55:00,187.99,188.39,187.92,188.03,54049.0,184.5922,184.9849,184.5234,184.6314,54049.0
2023-07-26 15:00:00,188.11,188.2,187.68,187.91,8371.0,184.71,184.7984,184.2878,184.5136,8371.0
2023-07-26 15:05:00,187.92,187.97,187.17,187.3,13111.0,184.5234,184.5725,183.787,183.9146,13111.0
2023-07-26 15:10:00,187.31,187.56,187.3,187.34,12559.0,183.9244,184.1699,183.9146,183.9539,12559.0
2023-07-26 15:15:00,187.35,187.35,186.87,186.95,10093.0,183.9637,183.9637,183.4924,183.5709,10093.0
2023-07-26 15:20:00,187.06,187.48,187.06,187.47,6411.0,183.679,184.0914,183.679,184.0815,6411.0
2023-07-26 15:25:00,187.43,187.43,187.08,187.28,8257.0,184.0423,184.0423,183.6986,183.895,8257.0
2023-07-26 15:30:00,187.28,187.45,187.19,187.45,12224.0,183.895,184.0619,183.8066,184.0619,12224.0
2023-07-26 15:35:00,187.45,187.64,187.39,187.57,26775.0,184.0619,184.2485,184.003,184.1797,26775.0
2023-07-26 15:40:00,187.7,187.73,187.45,187.5,13760.0,184.3074,184.3368,184.0619,184.111,13760.0
2023-07-26 15:45:00,187.45,187.5,187.19,187.28,49796.0,184.0619,184.111,183.8066,183.895,49796.0
2023-07-26 15:50:00,187.23,187.34,187.05,187.3,32343.0,183.8459,183.9539,183.6691,183.9146,32343.0
2023-07-26 15:55:00,187.28,187.77,187.03,187.72,105680.0,183.895,184.3761,183.6495,184.327,105680.0
2023-07-27 09:30:00,187.81,187.81,186.74,187.28,35784.0,184.4154,184.4154,183.3647,183.895,35784.0
2023-07-27 09:35:00,187.15,187.92,187.07,187.58,7362.0,183.7673,184.5234,183.6888,184.1896,7362.0
2023-07-27 09:40:00,187.66,187.8,187.3,187.8,6592.0,184.2681,184.4056,183.9146,184.4056,6592.0
2023-07-27 09:45:00,187.77,187.79,187.22,187.25,7148.0,184.3761,184.3958,183.8361,183.8655,7148.0
2023-07-27 09:50:00,187.28,187.35,186.87,187.21,6223.0,183.895,183.9637,183.4924,183.8262,6223.0
2023-07-27 09:55:00,187.15,187.3,187.0,187.03,16669.0,183.7673,183.9146,183.62,183.6495,16669.0
2023-07-27 10:00:00,186.87,187.05,186.77,186.77,7418.0,183.4924,183.6691,183.3942,183.3942,7418.0
2023-07-27 10:05:00,186.94,187.05,186.86,186.96,5337.0,183.5611,183.6691,183.4826,183.5808,5337.0
2023-07-27 10:10:00,186.9,187.08,186.9,187.05,4236.0,183.5219,183.6986,183.5219,183.6691,4236.0
2023-07-27 10:15:00,187.13,187.14,186.92,186.93,3830.0,183.7477,183.7575,183.5415,183.5513,3830.0
2023-07-27 10:20:00,186.92,187.25,186.91,187.15,14668.0,183.5415,183.8655,183.5317,183.7673,14668.0
2023-07-27 10:25:00,187.15,187.23,187.06,187.15,9953.0,183.7673,183.8459,183.679,183.7673,9953.0
2023-07-27 10:30:00,187.24,187.5,186.97,187.37,13515.0,183.8557,184.111,183.5906,183.9834,13515.0
2023-07-27 10:35:00,187.26,187.55,187.21,187.52,5544.0,183.8753,184.1601,183.8262,184.1306,5544.0
2023-07-27 10:40:00,187.38,187.59,187.3,187.37,5434.0,183.9932,184.1994,183.9146,183.9834,5434.0
2023-07-27 10:45:00,187.37,187.58,187.37,187.51,60229.0,183.9834,184.1896,183.9834,184.1208,60229.0
2023-07-27 10:50:00,187.47,188.24,187.46,188.23,37210.0,184.0815,184.8376,184.0717,184.8278,37210.0
2023-07-27 10:55:00,188.15,188.37,187.7,188.37,21928.0,184.7493,184.9653,184.3074,184.9653,21928.0
2023-07-27 11:00:00,188.27,188.28,187.8,188.06,3168.0,184.8671,184.8769,184.4056,184.6609,3168.0
2023-07-27 11:05:00,187.99,188.0,187.85,187.87,1300.0,184.5922,184.602,184.4547,184.4743,1300.0
2023-07-27 11:10:00,187.96,188.3,187.86,188.3,2352.0,184.5627,184.8965,184.4645,184.8965,2352.0
2023-07-27 11:15:00,188.07,188.21,188.03,188.2,908.0,184.6707,184.8082,184.6314,184.7984,908.0
2023-07-27 11:20:00,188.28,188.3,188.19,188.19,2315.0,184.8769,184.8965,184.7885,184.7885,2315.0
2023-07-27 11:25:00,188.3,188.3,188.03,188.14,10810.0,184.8965,184.8965,184.6314,184.7394,10810.0
2023-07-27 11:30:00,188.19,188.26,188.0,188.07,5120.0,184.7885,184.8573,184.602,184.6707,5120.0
2023-07-27 11:35:00,187.99,188.26,187.94,188.23,2972.0,184.5922,184.8573,184.5431,184.8278,2972.0
2023-07-27 11:40:00,188.21,188.3,187.91,187.99,8084.0,184.8082,184.8965,184.5136,184.5922,8084.0
2023-07-27 11:45:00,187.99,188.3,187.94,188.25,11883.0,184.5922,184.8965,184.5431,184.8475,11883.0
2023-07-27 11:50:00,188.3,188.3,187.99,187.99,11127.0,184.8965,184.8965,184.5922,184.5922,11127.0
2023-07-27 11:55:00,188.03,188.3,187.96,188.3,3835.0,184.6314,184.8965,184.5627,184.8965,3835.0
2023-07-27 12:00:00,188.3,188.3,188.16,188.2,2447.0,184.8965,184.8965,184.7591,184.7984,2447.0
2023-07-27 12:05:00,188.2,188.2,188.01,188.1,9521.0,184.7984,184.7984,184.6118,184.7002,9521.0
2023-07-27 12:10:00,188.09,188.09,187.89,187.91,2846.0,184.6903,184.6903,184.494,184.5136,2846.0
2023-07-27 12:15:00,187.9,188.0,187.84,188.0,3913.0,184.5038,184.602,184.4449,184.602,3913.0
2023-07-27 12:20:00,188.01,188.15,188.0,188.15,1152.0,184.6118,184.7493,184.602,184.7493,1152.0
2023-07-27 12:25:00,188.13,188.29,188.11,188.26,1811.0,184.7296,184.8867,184.71,184.8573,1811.0
2023-07-27 12:30:00,188.3,188.3,188.25,188.29,5036.0,184.8965,184.8965,184.8475,184.8867,5036.0
2023-07-27 12:35:00,188.24,188.25,188.16,188.25,1842.0,184.8376,184.8475,184.7591,184.8475,1842.0
2023-07-27 12:40:00,188.29,188.3,188.21,188.3,5347.0,184.8867,184.8965,184.8082,184.8965,5347.0
2023-07-27 12:45:00,188.3,188.94,188.3,188.94,3286.0,184.8965,185.525,184.8965,185.525,3286.0
2023-07-27 12:50:00,188.85,189.02,188.83,189.0,1042.0,185.4366,185.6035,185.417,185.5839,1042.0
2023-07-27 12:55:00,189.08,189.09,188.6,188.66,5576.0,185.6624,185.6723,185.1911,185.25,5576.0
2023-07-27 13:00:00,188.66,188.9,188.59,188.69,4891.0,185.25,185.4857,185.1813,185.2795,4891.0
2023-07-27 13:05:00,188.68,188.68,188.54,188.59,2773.0,185.2697,185.2697,185.1322,185.1813,2773.0
2023-07-27 13:10:00,188.65,188.65,188.56,188.63,2046.0,185.2402,185.2402,185.1518,185.2206,2046.0
2023-07-27 13:15:00,188.64,188.64,188.43,188.52,3022.0,185.2304,185.2304,185.0242,185.1126,3022.0
2023-07-27 13:20:00,188.48,188.58,188.36,188.43,2590.0,185.0733,185.1715,184.9555,185.0242,2590.0
2023-07-27 13:25:00,188.33,188.4,188.23,188.23,1301.0,184.926,184.9947,184.8278,184.8278,1301.0
2023-07-27 13:30:00,188.32,188.44,188.31,188.43,1860.0,184.9162,185.034,184.9064,185.0242,1860.0
2023-07-27 13:35:00,188.38,188.48,188.32,188.35,1936.0,184.9751,185.0733,184.9162,184.9456,1936.0
2023-07-27 13:40:00,188.37,188.43,188.27,188.31,4634.0,184.9653,185.0242,184.8671,184.9064,4634.0
2023-07-27 13:45:00,188.32,188.32,188.16,188.17,2954.0,184.9162,184.9162,184.7591,184.7689,2954.0
2023-07-27 13:50:00,188.11,188.2,188.07,188.07,2360.0,184.71,184.7984,184.6707,184.6707,2360.0
2023-07-27 13:55:00,188.05,188.21,187.99,187.99,3745.0,184.6511,184.8082,184.5922,184.5922,3745.0
2023-07-27 14:00:00,188.01,188.09,187.92,188.03,3936.0,184.6118,184.6903,184.5234,184.6314,3936.0
2023-07-27 14:05:00,188.06,188.06,187.97,188.0,1694.0,184.6609,184.6609,184.5725,184.602,1694.0
2023-07-27 14:10:00,187.96,187.98,187.67,187.72,5148.0,184.5627,184.5823,184.2779,184.327,5148.0
2023-07-27 14:15:00,187.73,187.79,187.68,187.75,1500.0,184.3368,184.3958,184.2878,184.3565,1500.0
2023-07-27 14:20:00,187.85,187.85,187.33,187.37,10235.0,184.4547,184.4547,183.9441,183.9834,10235.0
2023-07-27 14:25:00,187.34,187.36,187.22,187.33,4687.0,183.9539,183.9735,183.8361,183.9441,4687.0
2023-07-27 14:30:00,187.39,187.41,186.84,187.06,16437.0,184.003,184.0226,183.4629,183.679,16437.0
2023-07-27 14:35:00,187.17,187.24,187.03,187.21,4527.0,183.787,183.8557,183.6495,183.8262,4527.0
2023-07-27 14:40:00,187.13,187.27,186.98,187.12,12738.0,183.7477,183.8852,183.6004,183.7379,12738.0
2023-07-27 14:45:00,187.13,187.13,186.94,187.03,4513.0,183.7477,183.7477,183.5611,183.6495,4513.0
2023-07-27 14:50:00,187.03,187.17,186.99,187.09,9807.0,183.6495,183.787,183.6102,183.7084,9807.0
2023-07-27 14:55:00,187.09,187.2,187.07,187.17,9194.0,183.7084,183.8164,183.6888,183.787,9194.0
2023-07-27 15:00:00,187.14,187.19,187.08,187.14,4842.0,183.7575,183.8066,183.6986,183.7575,4842.0
2023-07-27 15:05:00,187.15,187.41,187.08,187.39,6956.0,183.7673,184.0226,183.6986,184.003,6956.0
2023-07-27 15:10:00,187.34,187.62,187.33,187.56,5508.0,183.9539,184.2288,183.9441,184.1699,5508.0
2023-07-27 15:15:00,187.54,187.54,187.37,187.47,8718.0,184.1503,184.1503,183.9834,184.0815,8718.0
2023-07-27 15:20:00,187.4,187.5,187.34,187.5,5245.0,184.0128,184.111,183.9539,184.111,5245.0
2023-07-27 15:25:00,187.48,187.5,187.32,187.39,6632.0,184.0914,184.111,183.9343,184.003,6632.0
2023-07-27 15:30:00,187.39,187.65,187.34,187.62,6593.0,184.003,184.2583,183.9539,184.2288,6593.0
2023-07-27 15:35:00,187.68,187.7,187.27,187.5,7570.0,184.2878,184.3074,183.8852,184.111,7570.0
2023-07-27 15:40:00,187.58,187.64,187.35,187.36,10754.0,184.1896,184.2485,183.9637,183.9735,10754.0
2023-07-27 15:45:00,187.34,187.39,187.04,187.22,14602.0,183.9539,184.003,183.6593,183.8361,14602.0
2023-07-27 15:50:00,187.2,187.24,186.99,187.09,19521.0,183.8164,183.8557,183.6102,183.7084,19521.0
2023-07-27 15:55:00,187.11,187.54,187.09,187.29,61191.0,183.7281,184.1503,183.7084,183.9048,61191.0
2023-07-28 09:30:00,188.02,188.02,187.29,187.8,12195.0,184.6216,184.6216,183.9048,184.4056,12195.0
2023-07-28 09:35:00,187.85,187.85,187.11,187.21,4600.0,184.4547,184.4547,183.7281,183.8262,4600.0
2023-07-28 09:40:00,186.9,186.95,185.94,186.13,7674.0,183.5219,183.5709,182.5792,182.7658,7674.0
2023-07-28 09:45:00,186.02,186.99,186.02,186.99,7156.0,182.6578,183.6102,182.6578,183.6102,7156.0
2023-07-28 09:50:00,186.87,186.87,186.24,186.24,4166.0,183.4924,183.4924,182.8738,182.8738,4166.0
2023-07-28 09:55:00,186.65,186.72,186.6,186.6,748.0,183.2764,183.3451,183.2273,183.2273,748.0
2023-07-28 10:00:00,186.71,186.74,186.56,186.58,1009.0,183.3353,183.3647,183.188,183.2076,1009.0
2023-07-28 10:05:00,186.64,186.78,186.43,186.68,1500.0,183.2666,183.404,183.0603,183.3058,1500.0
2023-07-28 10:10:00,186.69,186.69,186.16,186.29,2849.0,183.3156,183.3156,182.7952,182.9229,2849.0
2023-07-28 10:15:00,186.3,186.43,186.15,186.43,4104.0,182.9327,183.0603,182.7854,183.0603,4104.0
2023-07-28 10:20:00,186.3,186.57,186.25,186.53,2602.0,182.9327,183.1978,182.8836,183.1585,2602.0
2023-07-28 10:25:00,186.64,186.7,186.45,186.62,3587.0,183.2666,183.3255,183.08,183.2469,3587.0
2023-07-28 10:30:00,186.58,186.63,186.35,186.36,2300.0,183.2076,183.2567,182.9818,182.9916,2300.0
2023-07-28 10:35:00,186.36,186.45,186.24,186.45,2606.0,182.9916,183.08,182.8738,183.08,2606.0
2023-07-28 10:40:00,186.43,186.7,186.42,186.7,3620.0,183.0603,183.3255,183.0505,183.3255,3620.0
2023-07-28 10:45:00,186.68,186.98,186.57,186.87,3822.0,183.3058,183.6004,183.1978,183.4924,3822.0
2023-07-28 10:50:00,186.95,187.32,186.95,187.32,3201.0,183.5709,183.9343,183.5709,183.9343,3201.0
2023-07-28 10:55:00,187.34,187.35,187.11,187.18,7017.0,183.9539,183.9637,183.7281,183.7968,7017.0
2023-07-28 11:00:00,187.16,187.18,187.08,187.14,2200.0,183.7772,183.7968,183.6986,183.7575,2200.0
2023-07-28 11:05:00,187.14,187.14,186.93,186.94,1752.0,183.7575,183.7575,183.5513,183.5611,1752.0
2023-07-28 11:10:00,186.98,187.0,186.74,186.96,2716.0,183.6004,183.62,183.3647,183.5808,2716.0
2023-07-28 11:15:00,186.91,187.02,186.73,186.81,2663.0,183.5317,183.6397,183.3549,183.4335,2663.0
2023-07-28 11:20:00,186.81,186.81,186.67,186.67,1008.0,183.4335,183.4335,183.296,183.296,1008.0
2023-07-28 11:25:00,186.68,186.84,186.59,186.82,4543.0,183.3058,183.4629,183.2175,183.4433,4543.0
2023-07-28 11:30:00,186.79,186.79,186.48,186.49,2208.0,183.4138,183.4138,183.1094,183.1193,2208.0
2023-07-28 11:35:00,186.5,186.56,186.42,186.49,3182.0,183.1291,183.188,183.0505,183.1193,3182.0
2023-07-28 11:40:00,186.55,186.8,186.54,186.73,1723.0,183.1782,183.4237,183.1684,183.3549,1723.0
2023-07-28 11:45:00,186.8,186.93,186.78,186.84,5040.0,183.4237,183.5513,183.404,183.4629,5040.0
2023-07-28 11:50:00,186.84,187.0,186.83,187.0,2749.0,183.4629,183.62,183.4531,183.62,2749.0
2023-07-28 11:55:00,187.0,187.0,186.59,186.74,10125.0,183.62,183.62,183.2175,183.3647,10125.0
2023-07-28 12:00:00,186.7,186.76,186.6,186.76,3020.0,183.3255,183.3844,183.2273,183.3844,3020.0
2023-07-28 12:05:00,186.79,186.79,186.53,186.56,2423.0,183.4138,183.4138,183.1585,183.188,2423.0
2023-07-28 12:10:00,186.61,186.61,186.6,186.6,695.0,183.2371,183.2371,183.2273,183.2273,695.0
2023-07-28 12:15:00,186.59,186.67,186.56,186.66,2171.0,183.2175,183.296,183.188,183.2862,2171.0
2023-07-28 12:20:00,186.69,186.89,186.69,186.89,2359.0,183.3156,183.512,183.3156,183.512,2359.0
2023-07-28 12:25:00,186.93,187.08,186.93,187.08,3025.0,183.5513,183.6986,183.5513,183.6986,3025.0
2023-07-28 12:30:00,187.14,187.22,187.1,187.1,3400.0,183.7575,183.8361,183.7182,183.7182,3400.0
2023-07-28 12:35:00,187.14,187.24,187.14,187.23,1812.0,183.7575,183.8557,183.7575,183.8459,1812.0
2023-07-28 12:40:00,187.14,187.16,186.9,186.97,7291.0,183.7575,183.7772,183.5219,183.5906,7291.0
2023-07-28 12:45:00,187.02,187.08,186.99,187.06,2063.0,183.6397,183.6986,183.6102,183.679,2063.0
2023-07-28 12:50:00,186.95,186.95,186.81,186.81,1189.0,183.5709,183.5709,183.4335,183.4335,1189.0
2023-07-28 12:55:00,186.8,186.81,186.8,186.81,400.0,183.4237,183.4335,183.4237,183.4335,400.0
2023-07-28 13:00:00,186.75,186.75,186.5,186.5,1574.0,183.3746,183.3746,183.1291,183.1291,1574.0
2023-07-28 13:05:00,186.55,186.55,186.43,186.44,3052.0,183.1782,183.1782,183.0603,183.0702,3052.0
2023-07-28 13:10:00,186.44,186.48,186.41,186.48,1301.0,183.0702,183.1094,183.0407,183.1094,1301.0
2023-07-28 13:15:00,186.48,186.58,186.38,186.51,19384.0,183.1094,183.2076,183.0113,183.1389,19384.0
2023-07-28 13:20:00,186.49,186.51,186.2,186.22,4128.0,183.1193,183.1389,182.8345,182.8541,4128.0
2023-07-28 13:25:00,186.25,186.28,186.18,186.2,1669.0,182.8836,182.9131,182.8149,182.8345,1669.0
2023-07-28 13:30:00,186.14,186.14,186.08,186.09,1400.0,182.7756,182.7756,182.7167,182.7265,1400.0
2023-07-28 13:35:00,186.15,186.31,186.15,186.2,2371.0,182.7854,182.9425,182.7854,182.8345,2371.0
2023-07-28 13:40:00,186.22,186.22,186.07,186.09,2160.0,182.8541,182.8541,182.7069,182.7265,2160.0
2023-07-28 13:45:00,186.06,186.13,186.0,186.0,1407.0,182.697,182.7658,182.6381,182.6381,1407.0
2023-07-28 13:50:00,186.09,186.13,185.9,186.06,5303.0,182.7265,182.7658,182.5399,182.697,5303.0
2023-07-28 13:55:00,186.06,186.22,186.03,186.13,3104.0,182.697,182.8541,182.6676,182.7658,3104.0
2023-07-28 14:00:00,186.18,186.19,186.16,186.16,703.0,182.8149,182.8247,182.7952,182.7952,703.0
2023-07-28 14:05:00,186.21,186.25,186.18,186.2,2819.0,182.8443,182.8836,182.8149,182.8345,2819.0
2023-07-28 14:10:00,186.23,186.23,185.91,185.91,5240.0,182.864,182.864,182.5497,182.5497,5240.0
2023-07-28 14:15:00,185.9,185.98,185.88,185.91,1142.0,182.5399,182.6185,182.5203,182.5497,1142.0
2023-07-28 14:20:00,185.92,186.11,185.88,186.0,6362.0,182.5596,182.7461,182.5203,182.6381,6362.0
2023-07-28 14:25:00,186.03,186.19,185.99,186.18,2077.0,182.6676,182.8247,182.6283,182.8149,2077.0
2023-07-28 14:30:00,186.19,186.31,186.17,186.31,1686.0,182.8247,182.9425,182.805,182.9425,1686.0
2023-07-28 14:35:00,186.29,186.34,186.16,186.17,6996.0,182.9229,182.972,182.7952,182.805,6996.0
2023-07-28 14:40:00,186.18,186.27,186.08,186.27,3044.0,182.8149,182.9032,182.7167,182.9032,3044.0
2023-07-28 14:45:00,186.27,186.29,186.18,186.23,4837.0,182.9032,182.9229,182.8149,182.864,4837.0
2023-07-28 14:50:00,186.24,186.28,186.2,186.28,3149.0,182.8738,182.9131,182.8345,182.9131,3149.0
2023-07-28 14:55:00,186.25,186.29,186.19,186.23,4373.0,182.8836,182.9229,182.8247,182.864,4373.0
2023-07-28 15:00:00,186.27,186.31,186.18,186.2,4486.0,182.9032,182.9425,182.8149,182.8345,4486.0
2023-07-28 15:05:00,186.2,186.28,185.92,186.12,33082.0,182.8345,182.9131,182.5596,182.7559,33082.0
2023-07-28 15:10:00,186.15,186.58,186.14,186.58,2831.0,182.7854,183.2076,182.7756,183.2076,2831.0
2023-07-28 15:15:00,186.61,186.61,186.29,186.41,6052.0,183.2371,183.2371,182.9229,183.0407,6052.0
2023-07-28 15:20:00,186.34,186.57,186.28,186.52,3588.0,182.972,183.1978,182.9131,183.1487,3588.0
2023-07-28 15:25:00,186.55,186.66,186.52,186.56,5894.0,183.1782,183.2862,183.1487,183.188,5894.0
2023-07-28 15:30:00,186.66,186.82,186.54,186.67,13812.0,183.2862,183.4433,183.1684,183.296,13812.0
2023-07-28 15:35:00,186.67,186.68,186.56,186.61,4039.0,183.296,183.3058,183.188,183.2371,4039.0
2023-07-28 15:40:00,186.6,186.76,186.53,186.69,9821.0,183.2273,183.3844,183.1585,183.3156,9821.0
2023-07-28 15:45:00,186.66,186.7,186.48,186.55,8187.0,183.2862,183.3255,183.1094,183.1782,8187.0
2023-07-28 15:50:00,186.54,186.7,186.52,186.63,24991.0,183.1684,183.3255,183.1487,183.2567,24991.0
2023-07-28 15:55:00,186.63,186.77,186.54,186.59,55644.0,183.2567,183.3942,183.1684,183.2175,55644.0
2023-07-31 09:30:00,187.53,187.53,185.03,185.45,12200.0,184.1405,184.1405,181.6857,182.0981,12200.0
2023-07-31 09:35:00,185.42,185.78,185.27,185.66,6576.0,182.0686,182.4221,181.9213,182.3043,6576.0
2023-07-31 09:40:00,185.78,185.78,185.48,185.48,4977.0,182.4221,182.4221,182.1275,182.1275,4977.0
2023-07-31 09:45:00,185.46,185.47,184.87,185.1,5623.0,182.1079,182.1177,181.5285,181.7544,5623.0
2023-07-31 09:50:00,185.23,185.23,184.46,184.63,3738.0,181.882,181.882,181.126,181.2929,3738.0
2023-07-31 09:55:00,184.57,184.66,184.04,184.5,3112.0,181.234,181.3223,180.7135,181.1652,3112.0
2023-07-31 10:00:00,184.67,184.82,184.67,184.82,1210.0,181.3322,181.4794,181.3322,181.4794,1210.0
2023-07-31 10:05:00,184.99,185.17,184.73,185.01,5868.0,181.6464,181.8231,181.3911,181.666,5868.0
2023-07-31 10:10:00,185.12,185.2,185.01,185.09,2967.0,181.774,181.8526,181.666,181.7446,2967.0
2023-07-31 10:15:00,185.13,185.29,185.09,185.29,900.0,181.7838,181.941,181.7446,181.941,900.0
2023-07-31 10:20:00,185.18,185.22,184.94,184.94,2298.0,181.8329,181.8722,181.5973,181.5973,2298.0
2023-07-31 10:25:00,184.84,184.85,184.55,184.75,3014.0,181.4991,181.5089,181.2143,181.4107,3014.0
2023-07-31 10:30:00,184.81,185.08,184.66,184.68,6648.0,181.4696,181.7347,181.3223,181.342,6648.0
2023-07-31 10:35:00,184.66,184.92,184.57,184.9,4028.0,181.3223,181.5776,181.234,181.558,4028.0
2023-07-31 10:40:00,185.0,185.07,184.79,185.07,4060.0,181.6562,181.7249,181.45,181.7249,4060.0
2023-07-31 10:45:00,185.0,185.0,184.72,184.9,10643.0,181.6562,181.6562,181.3813,181.558,10643.0
2023-07-31 10:50:00,185.0,185.0,184.78,184.93,3342.0,181.6562,181.6562,181.4402,181.5875,3342.0
2023-07-31 10:55:00,184.99,185.05,184.9,185.0,11142.0,181.6464,181.7053,181.558,181.6562,11142.0
2023-07-31 11:00:00,185.03,185.22,184.85,185.22,3736.0,181.6857,181.8722,181.5089,181.8722,3736.0
2023-07-31 11:05:00,185.26,185.43,185.16,185.43,3869.0,181.9115,182.0784,181.8133,182.0784,3869.0
2023-07-31 11:10:00,185.47,185.55,185.43,185.5,5715.0,182.1177,182.1963,182.0784,182.1472,5715.0
2023-07-31 11:15:00,185.53,185.53,185.39,185.39,2975.0,182.1766,182.1766,182.0391,182.0391,2975.0
2023-07-31 11:20:00,185.42,185.52,185.26,185.3,4026.0,182.0686,182.1668,181.9115,181.9508,4026.0
2023-07-31 11:25:00,185.33,185.34,185.2,185.25,5190.0,181.9802,181.99,181.8526,181.9017,5190.0
2023-07-31 11:30:00,185.28,185.54,185.21,185.45,10260.0,181.9311,182.1864,181.8624,182.0981,10260.0
2023-07-31 11:35:00,185.5,185.5,185.2,185.2,9532.0,182.1472,182.1472,181.8526,181.8526,9532.0
2023-07-31 11:40:00,185.2,185.2,184.95,185.07,4602.0,181.8526,181.8526,181.6071,181.7249,4602.0
2023-07-31 11:45:00,185.13,185.23,185.09,185.21,2064.0,181.7838,181.882,181.7446,181.8624,2064.0
2023-07-31 11:50:00,185.3,185.43,185.3,185.4,949.0,181.9508,182.0784,181.9508,182.049,949.0
2023-07-31 11:55:00,185.46,185.54,185.41,185.41,821.0,182.1079,182.1864,182.0588,182.0588,821.0
2023-07-31 12:00:00,185.45,185.73,185.41,185.73,5531.0,182.0981,182.373,182.0588,182.373,5531.0
2023-07-31 12:05:00,185.74,185.75,185.58,185.6,3365.0,182.3828,182.3926,182.2257,182.2453,3365.0
2023-07-31 12:10:00,185.58,185.6,185.52,185.59,2492.0,182.2257,182.2453,182.1668,182.2355,2492.0
2023-07-31 12:15:00,185.52,185.53,185.36,185.36,5112.0,182.1668,182.1766,182.0097,182.0097,5112.0
2023-07-31 12:20:00,185.37,185.37,185.26,185.26,2333.0,182.0195,182.0195,181.9115,181.9115,2333.0
2023-07-31 12:25:00,185.23,185.36,185.22,185.36,2355.0,181.882,182.0097,181.8722,182.0097,2355.0
2023-07-31 12:30:00,185.36,185.51,185.28,185.28,9255.0,182.0097,182.157,181.9311,181.9311,9255.0
2023-07-31 12:35:00,185.26,185.29,185.04,185.05,1500.0,181.9115,181.941,181.6955,181.7053,1500.0
2023-07-31 12:40:00,185.08,185.21,185.05,185.21,1738.0,181.7347,181.8624,181.7053,181.8624,1738.0
2023-07-31 12:45:00,185.27,185.27,184.98,185.0,5004.0,181.9213,181.9213,181.6366,181.6562,5004.0
2023-07-31 12:50:00,185.01,185.2,185.01,185.2,3733.0,181.666,181.8526,181.666,181.8526,3733.0
2023-07-31 12:55:00,185.23,185.23,185.14,185.18,2324.0,181.882,181.882,181.7937,181.8329,2324.0
2023-07-31 13:00:00,185.15,185.19,184.91,185.0,11874.0,181.8035,181.8428,181.5678,181.6562,11874.0
2023-07-31 13:05:00,185.0,185.07,184.98,185.02,4117.0,181.6562,181.7249,181.6366,181.6758,4117.0
2023-07-31 13:10:00,185.06,185.23,185.0,185.23,7499.0,181.7151,181.882,181.6562,181.882,7499.0
2023-07-31 13:15:00,185.21,185.27,185.16,185.25,2172.0,181.8624,181.9213,181.8133,181.9017,2172.0
2023-07-31 13:20:00,185.27,185.28,185.19,185.21,3274.0,181.9213,181.9311,181.8428,181.8624,3274.0
2023-07-31 13:25:00,185.2,185.62,185.19,185.62,16262.0,181.8526,182.265,181.8428,182.265,16262.0
2023-07-31 13:30:00,185.59,185.85,185.59,185.85,7368.0,182.2355,182.4908,182.2355,182.4908,7368.0
2023-07-31 13:35:00,185.88,185.92,185.8,185.86,2842.0,182.5203,182.5596,182.4417,182.5006,2842.0
2023-07-31 13:40:00,186.0,186.04,185.97,185.98,2845.0,182.6381,182.6774,182.6087,182.6185,2845.0
2023-07-31 13:45:00,185.99,185.99,185.83,185.87,2846.0,182.6283,182.6283,182.4712,182.5105,2846.0
2023-07-31 13:50:00,185.88,185.92,185.8,185.87,2800.0,182.5203,182.5596,182.4417,182.5105,2800.0
2023-07-31 13:55:00,185.87,186.0,185.83,185.88,3863.0,182.5105,182.6381,182.4712,182.5203,3863.0
2023-07-31 14:00:00,185.85,185.9,185.7,185.73,2570.0,182.4908,182.5399,182.3435,182.373,2570.0
2023-07-31 14:05:00,185.73,185.83,185.72,185.78,2663.0,182.373,182.4712,182.3632,182.4221,2663.0
2023-07-31 14:10:00,185.78,185.81,185.7,185.81,2965.0,182.4221,182.4516,182.3435,182.4516,2965.0
2023-07-31 14:15:00,185.82,185.84,185.78,185.83,2371.0,182.4614,182.481,182.4221,182.4712,2371.0
2023-07-31 14:20:00,185.78,185.87,185.7,185.84,8028.0,182.4221,182.5105,182.3435,182.481,8028.0
2023-07-31 14:25:00,185.84,185.86,185.65,185.84,4656.0,182.481,182.5006,182.2944,182.481,4656.0
2023-07-31 14:30:00,185.91,185.97,185.89,185.94,3600.0,182.5497,182.6087,182.5301,182.5792,3600.0
2023-07-31 14:35:00,185.95,186.0,185.79,185.88,3861.0,182.589,182.6381,182.4319,182.5203,3861.0
2023-07-31 14:40:00,185.89,185.96,185.75,185.77,3263.0,182.5301,182.5988,182.3926,182.4123,3263.0
2023-07-31 14:45:00,185.77,185.9,185.71,185.84,5190.0,182.4123,182.5399,182.3534,182.481,5190.0
2023-07-31 14:50:00,185.86,185.88,185.81,185.84,3239.0,182.5006,182.5203,182.4516,182.481,3239.0
2023-07-31 14:55:00,185.81,186.01,185.81,185.99,9276.0,182.4516,182.6479,182.4516,182.6283,9276.0
2023-07-31 15:00:00,186.0,186.02,185.91,185.92,3545.0,182.6381,182.6578,182.5497,182.5596,3545.0
2023-07-31 15:05:00,185.91,186.1,185.9,186.01,10881.0,182.5497,182.7363,182.5399,182.6479,10881.0
2023-07-31 15:10:00,186.0,186.03,185.93,186.03,4256.0,182.6381,182.6676,182.5694,182.6676,4256.0
2023-07-31 15:15:00,185.99,186.06,185.9,185.99,31062.0,182.6283,182.697,182.5399,182.6283,31062.0
2023-07-31 15:20:00,186.0,186.26,185.92,186.15,22080.0,182.6381,182.8934,182.5596,182.7854,22080.0
2023-07-31 15:25:00,186.1,186.11,185.9,185.96,17179.0,182.7363,182.7461,182.5399,182.5988,17179.0
2023-07-31 15:30:00,186.0,186.22,185.92,185.93,29601.0,182.6381,182.8541,182.5596,182.5694,29601.0
2023-07-31 15:35:00,185.9,186.07,185.67,185.83,25972.0,182.5399,182.7069,182.3141,182.4712,25972.0
2023-07-31 15:40:00,185.86,186.2,185.85,186.19,14056.0,182.5006,182.8345,182.4908,182.8247,14056.0
2023-07-31 15:45:00,186.2,186.28,186.15,186.22,24005.0,182.8345,182.9131,182.7854,182.8541,24005.0
2023-07-31 15:50:00,186.19,186.36,185.98,186.26,34223.0,182.8247,182.9916,182.6185,182.8934,34223.0
2023-07-31 15:55:00,186.28,186.95,186.27,186.87,118701.0,182.9131,183.5709,182.9032,183.4924,118701.0
2023-08-01 09:30:00,187.51,189.33,187.48,188.58,15867.0,184.1208,185.9079,184.0914,185.1715,15867.0
2023-08-01 09:35:00,188.94,189.29,188.03,188.6,8193.0,185.525,185.8687,184.6314,185.1911,8193.0
2023-08-01 09:40:00,188.3,188.35,187.75,187.92,7540.0,184.8965,184.9456,184.3565,184.5234,7540.0
2023-08-01 09:45:00,187.87,188.21,187.46,187.53,12417.0,184.4743,184.8082,184.0717,184.1405,12417.0
2023-08-01 09:50:00,187.44,188.38,187.44,188.27,8874.0,184.0521,184.9751,184.0521,184.8671,8874.0
2023-08-01 09:55:00,188.31,188.44,187.85,188.08,9386.0,184.9064,185.034,184.4547,184.6805,9386.0
2023-08-01 10:00:00,187.96,188.51,187.87,188.45,7958.0,184.5627,185.1028,184.4743,185.0438,7958.0
2023-08-01 10:05:00,188.33,188.53,188.17,188.26,8347.0,184.926,185.1224,184.7689,184.8573,8347.0
2023-08-01 10:10:00,188.33,188.36,188.13,188.33,7227.0,184.926,184.9555,184.7296,184.926,7227.0
2023-08-01 10:15:00,188.27,188.27,188.1,188.17,6613.0,184.8671,184.8671,184.7002,184.7689,6613.0
2023-08-01 10:20:00,188.09,188.16,187.82,187.85,10710.0,184.6903,184.7591,184.4252,184.4547,10710.0
2023-08-01 10:25:00,187.93,187.93,187.36,187.46,21216.0,184.5332,184.5332,183.9735,184.0717,21216.0
2023-08-01 10:30:00,187.5,187.55,187.31,187.45,5438.0,184.111,184.1601,183.9244,184.0619,5438.0
2023-08-01 10:35:00,187.33,187.75,187.28,187.5,9058.0,183.9441,184.3565,183.895,184.111,9058.0
2023-08-01 10:40:00,187.51,187.65,187.35,187.65,6398.0,184.1208,184.2583,183.9637,184.2583,6398.0
2023-08-01 10:45:00,187.62,187.66,186.88,187.35,18950.0,184.2288,184.2681,183.5022,183.9637,18950.0
2023-08-01 10:50:00,187.35,187.92,187.26,187.88,12545.0,183.9637,184.5234,183.8753,184.4841,12545.0
2023-08-01 10:55:00,187.93,187.94,187.59,187.67,4375.0,184.5332,184.5431,184.1994,184.2779,4375.0
2023-08-01 11:00:00,187.61,187.85,187.5,187.85,3442.0,184.219,184.4547,184.111,184.4547,3442.0
2023-08-01 11:05:00,187.76,187.88,187.64,187.68,5641.0,184.3663,184.4841,184.2485,184.2878,5641.0
2023-08-01 11:10:00,187.72,187.72,187.6,187.69,3088.0,184.327,184.327,184.2092,184.2976,3088.0
2023-08-01 11:15:00,187.64,187.78,187.55,187.78,3565.0,184.2485,184.3859,184.1601,184.3859,3565.0
2023-08-01 11:20:00,187.84,188.2,187.74,188.09,12487.0,184.4449,184.7984,184.3467,184.6903,12487.0
2023-08-01 11:25:00,188.12,188.18,188.03,188.13,3429.0,184.7198,184.7787,184.6314,184.7296,3429.0
2023-08-01 11:30:00,188.14,188.26,187.74,187.76,8227.0,184.7394,184.8573,184.3467,184.3663,8227.0
2023-08-01 11:35:00,187.75,187.9,187.67,187.84,2992.0,184.3565,184.5038,184.2779,184.4449,2992.0
2023-08-01 11:40:00,187.71,187.95,187.63,187.83,4416.0,184.3172,184.5529,184.2387,184.435,4416.0
2023-08-01 11:45:00,187.79,187.79,187.66,187.78,2369.0,184.3958,184.3958,184.2681,184.3859,2369.0
2023-08-01 11:50:00,187.78,187.85,187.66,187.8,16108.0,184.3859,184.4547,184.2681,184.4056,16108.0
2023-08-01 11:55:00,187.8,187.94,187.77,187.93,4481.0,184.4056,184.5431,184.3761,184.5332,4481.0
2023-08-01 12:00:00,187.91,188.18,187.91,188.06,4403.0,184.5136,184.7787,184.5136,184.6609,4403.0
2023-08-01 12:05:00,188.04,188.16,187.99,188.16,6153.0,184.6412,184.7591,184.5922,184.7591,6153.0
2023-08-01 12:10:00,188.1,188.36,188.1,188.36,5406.0,184.7002,184.9555,184.7002,184.9555,5406.0
2023-08-01 12:15:00,188.36,188.45,188.02,188.04,5158.0,184.9555,185.0438,184.6216,184.6412,5158.0
2023-08-01 12:20:00,188.0,188.0,187.8,187.88,3360.0,184.602,184.602,184.4056,184.4841,3360.0
2023-08-01 12:25:00,187.92,188.13,187.92,188.03,5856.0,184.5234,184.7296,184.5234,184.6314,5856.0
2023-08-01 12:30:00,187.99,188.16,187.83,188.09,6829.0,184.5922,184.7591,184.435,184.6903,6829.0
2023-08-01 12:35:00,188.14,188.25,188.03,188.25,3446.0,184.7394,184.8475,184.6314,184.8475,3446.0
2023-08-01 12:40:00,188.22,188.28,188.11,188.27,2670.0,184.818,184.8769,184.71,184.8671,2670.0
2023-08-01 12:45:00,188.23,188.29,188.14,188.14,2970.0,184.8278,184.8867,184.7394,184.7394,2970.0
2023-08-01 12:50:00,188.2,188.21,188.07,188.15,3309.0,184.7984,184.8082,184.6707,184.7493,3309.0
2023-08-01 12:55:00,188.09,188.18,187.97,188.04,2743.0,184.6903,184.7787,184.5725,184.6412,2743.0
2023-08-01 13:00:00,188.12,188.12,187.94,187.97,3824.0,184.7198,184.7198,184.5431,184.5725,3824.0
2023-08-01 13:05:00,187.94,188.02,187.85,187.93,4740.0,184.5431,184.6216,184.4547,184.5332,4740.0
2023-08-01 13:10:00,187.92,188.13,187.86,187.92,4754.0,184.5234,184.7296,184.4645,184.5234,4754.0
2023-08-01 13:15:00,187.89,187.89,187.61,187.72,4084.0,184.494,184.494,184.219,184.327,4084.0
2023-08-01 13:20:00,187.7,187.88,187.69,187.87,4910.0,184.3074,184.4841,184.2976,184.4743,4910.0
2023-08-01 13:25:00,187.78,188.02,187.66,187.91,7569.0,184.3859,184.6216,184.2681,184.5136,7569.0
2023-08-01 13:30:00,187.82,187.96,187.82,187.94,3625.0,184.4252,184.5627,184.4252,184.5431,3625.0
2023-08-01 13:35:00,187.94,188.29,187.94,188.17,5291.0,184.5431,184.8867,184.5431,184.7689,5291.0
2023-08-01 13:40:00,188.19,188.21,188.02,188.07,5000.0,184.7885,184.8082,184.6216,184.6707,5000.0
2023-08-01 13:45:00,188.1,188.24,188.05,188.13,6670.0,184.7002,184.8376,184.6511,184.7296,6670.0
2023-08-01 13:50:00,188.11,188.22,188.07,188.18,4273.0,184.71,184.818,184.6707,184.7787,4273.0
2023-08-01 13:55:00,188.24,188.3,188.1,188.15,4271.0,184.8376,184.8965,184.7002,184.7493,4271.0
2023-08-01 14:00:00,188.15,188.39,188.03,188.3,10153.0,184.7493,184.9849,184.6314,184.8965,10153.0
2023-08-01 14:05:00,188.33,188.46,188.18,188.33,5736.0,184.926,185.0537,184.7787,184.926,5736.0
2023-08-01 14:10:00,188.31,188.39,188.26,188.39,7242.0,184.9064,184.9849,184.8573,184.9849,7242.0
2023-08-01 14:15:00,188.34,188.43,188.33,188.38,4646.0,184.9358,185.0242,184.926,184.9751,4646.0
2023-08-01 14:20:00,188.41,188.41,188.27,188.32,6772.0,185.0046,185.0046,184.8671,184.9162,6772.0
2023-08-01 14:25:00,188.35,188.5,188.29,188.48,15065.0,184.9456,185.0929,184.8867,185.0733,15065.0
2023-08-01 14:30:00,188.52,188.7,188.42,188.57,9946.0,185.1126,185.2893,185.0144,185.1617,9946.0
2023-08-01 14:35:00,188.59,188.76,188.58,188.64,5851.0,185.1813,185.3482,185.1715,185.2304,5851.0
2023-08-01 14:40:00,188.65,188.7,188.49,188.62,6852.0,185.2402,185.2893,185.0831,185.2108,6852.0
2023-08-01 14:45:00,188.59,188.74,188.55,188.69,5468.0,185.1813,185.3286,185.142,185.2795,5468.0
2023-08-01 14:50:00,188.7,188.8,188.66,188.67,7063.0,185.2893,185.3875,185.25,185.2599,7063.0
2023-08-01 14:55:00,188.64,188.75,188.64,188.7,7325.0,185.2304,185.3384,185.2304,185.2893,7325.0
2023-08-01 15:00:00,188.7,188.73,188.5,188.58,12383.0,185.2893,185.3188,185.0929,185.1715,12383.0
2023-08-01 15:05:00,188.59,188.68,188.58,188.65,5949.0,185.1813,185.2697,185.1715,185.2402,5949.0
2023-08-01 15:10:00,188.65,188.69,188.46,188.56,19083.0,185.2402,185.2795,185.0537,185.1518,19083.0
2023-08-01 15:15:00,188.58,188.86,188.58,188.8,9796.0,185.1715,185.4464,185.1715,185.3875,9796.0
2023-08-01 15:20:00,188.81,188.97,188.57,188.61,26298.0,185.3973,185.5544,185.1617,185.2009,26298.0
2023-08-01 15:25:00,188.62,188.72,188.54,188.72,16562.0,185.2108,185.309,185.1322,185.309,16562.0
2023-08-01 15:30:00,188.74,188.87,188.69,188.77,19062.0,185.3286,185.4562,185.2795,185.3581,19062.0
2023-08-01 15:35:00,188.77,189.14,188.75,189.08,30636.0,185.3581,185.7214,185.3384,185.6624,30636.0
2023-08-01 15:40:00,189.05,189.07,188.86,188.89,16951.0,185.633,185.6526,185.4464,185.4759,16951.0
2023-08-01 15:45:00,188.87,188.93,188.38,188.92,30034.0,185.4562,185.5152,184.9751,185.5053,30034.0
2023-08-01 15:50:00,188.95,189.18,188.91,189.13,37419.0,185.5348,185.7606,185.4955,185.7115,37419.0
2023-08-01 15:55:00,189.14,189.24,188.98,189.11,85619.0,185.7214,185.8196,185.5643,185.6919,85619.0
2023-08-02 09:30:00,187.88,188.92,186.97,187.49,33185.0,184.4841,185.5053,183.5906,184.1012,33185.0
2023-08-02 09:35:00,187.43,191.71,187.05,191.36,21511.0,184.0423,188.2449,183.6691,187.9012,21511.0
2023-08-02 09:40:00,190.99,191.01,189.0,189.0,3919.0,187.5379,187.5576,185.5839,185.5839,3919.0
2023-08-02 09:45:00,189.13,189.87,188.68,189.22,6618.0,185.7115,186.4382,185.2697,185.7999,6618.0
2023-08-02 09:50:00,189.22,189.78,188.69,189.25,23981.0,185.7999,186.3498,185.2795,185.8294,23981.0
2023-08-02 09:55:00,189.25,189.5,188.97,188.99,14112.0,185.8294,186.0749,185.5544,185.5741,14112.0
2023-08-02 10:00:00,188.8,188.87,188.26,188.42,15033.0,185.3875,185.4562,184.8573,185.0144,15033.0
2023-08-02 10:05:00,188.41,188.5,187.71,188.5,12965.0,185.0046,185.0929,184.3172,185.0929,12965.0
2023-08-02 10:10:00,188.39,189.34,188.37,189.25,15054.0,184.9849,185.9177,184.9653,185.8294,15054.0
2023-08-02 10:15:00,189.23,189.26,188.62,188.66,3100.0,185.8097,185.8392,185.2108,185.25,3100.0
2023-08-02 10:20:00,188.72,188.8,188.08,188.23,2786.0,185.309,185.3875,184.6805,184.8278,2786.0
2023-08-02 10:25:00,188.26,189.1,188.22,188.89,5428.0,184.8573,185.6821,184.818,185.4759,5428.0
2023-08-02 10:30:00,189.03,189.21,188.73,188.99,3245.0,185.6134,185.7901,185.3188,185.5741,3245.0
2023-08-02 10:35:00,188.96,189.4,188.96,189.27,10798.0,185.5446,185.9767,185.5446,185.849,10798.0
2023-08-02 10:40:00,189.29,189.87,189.29,189.87,30634.0,185.8687,186.4382,185.8687,186.4382,30634.0
2023-08-02 10:45:00,189.84,189.93,189.69,189.77,15337.0,186.4087,186.4971,186.2614,186.34,15337.0
2023-08-02 10:50:00,189.78,189.83,189.54,189.7,5701.0,186.3498,186.3989,186.1141,186.2712,5701.0
2023-08-02 10:55:00,189.67,190.0,189.43,189.85,13892.0,186.2418,186.5658,186.0061,186.4185,13892.0
2023-08-02 11:00:00,189.85,190.31,189.82,190.25,22957.0,186.4185,186.8702,186.3891,186.8113,22957.0
2023-08-02 11:05:00,190.24,190.3,190.1,190.2,15829.0,186.8015,186.8604,186.664,186.7622,15829.0
2023-08-02 11:10:00,190.2,190.57,190.18,190.53,9421.0,186.7622,187.1255,186.7426,187.0862,9421.0
2023-08-02 11:15:00,190.64,190.65,189.86,189.91,3183.0,187.1943,187.2041,186.4284,186.4774,3183.0
2023-08-02 11:20:00,189.87,190.24,189.81,190.13,8084.0,186.4382,186.8015,186.3793,186.6935,8084.0
2023-08-02 11:25:00,190.18,190.6,190.13,190.58,5721.0,186.7426,187.155,186.6935,187.1353,5721.0
2023-08-02 11:30:00,190.62,190.84,190.42,190.42,10489.0,187.1746,187.3906,186.9782,186.9782,10489.0
2023-08-02 11:35:00,190.47,190.88,190.47,190.86,9607.0,187.0273,187.4299,187.0273,187.4103,9607.0
2023-08-02 11:40:00,190.83,191.11,190.69,191.06,9921.0,187.3808,187.6558,187.2433,187.6067,9921.0
2023-08-02 11:45:00,191.12,191.66,191.06,191.65,20934.0,187.6656,188.1958,187.6067,188.186,20934.0
2023-08-02 11:50:00,191.63,192.0,191.6,191.71,10990.0,188.1664,188.5297,188.1369,188.2449,10990.0
2023-08-02 11:55:00,191.7,192.15,191.7,192.05,12718.0,188.2351,188.677,188.2351,188.5788,12718.0
2023-08-02 12:00:00,192.05,192.35,191.88,192.35,15470.0,188.5788,188.8733,188.4118,188.8733,15470.0
2023-08-02 12:05:00,192.37,192.37,191.94,192.05,3990.0,188.893,188.893,188.4708,188.5788,3990.0
2023-08-02 12:10:00,192.04,192.33,192.04,192.16,3151.0,188.5689,188.8537,188.5689,188.6868,3151.0
2023-08-02 12:15:00,192.15,192.26,191.77,191.77,5171.0,188.677,188.785,188.3038,188.3038,5171.0
2023-08-02 12:20:00,191.74,191.79,191.56,191.71,7245.0,188.2744,188.3235,188.0976,188.2449,7245.0
2023-08-02 12:25:00,191.72,191.98,191.71,191.78,2491.0,188.2547,188.51,188.2449,188.3136,2491.0
2023-08-02 12:30:00,191.77,191.98,191.74,191.74,7121.0,188.3038,188.51,188.2744,188.2744,7121.0
2023-08-02 12:35:00,191.62,191.7,191.46,191.6,1814.0,188.1565,188.2351,187.9994,188.1369,1814.0
2023-08-02 12:40:00,191.49,191.49,191.13,191.3,4728.0,188.0289,188.0289,187.6754,187.8423,4728.0
2023-08-02 12:45:00,191.31,191.31,190.9,190.9,1700.0,187.8521,187.8521,187.4496,187.4496,1700.0
2023-08-02 12:50:00,190.91,190.97,190.76,190.93,4086.0,187.4594,187.5183,187.3121,187.479,4086.0
2023-08-02 12:55:00,190.98,191.27,190.98,191.1,12048.0,187.5281,187.8129,187.5281,187.6459,12048.0
2023-08-02 13:00:00,191.11,191.26,191.03,191.22,3901.0,187.6558,187.803,187.5772,187.7638,3901.0
2023-08-02 13:05:00,191.23,191.24,191.09,191.23,5526.0,187.7736,187.7834,187.6361,187.7736,5526.0
2023-08-02 13:10:00,191.28,191.36,191.14,191.31,5249.0,187.8227,187.9012,187.6852,187.8521,5249.0
2023-08-02 13:15:00,191.24,191.29,191.12,191.23,7049.0,187.7834,187.8325,187.6656,187.7736,7049.0
2023-08-02 13:20:00,191.2,191.48,191.19,191.31,13947.0,187.7441,188.0191,187.7343,187.8521,13947.0
2023-08-02 13:25:00,191.34,191.62,191.26,191.62,6916.0,187.8816,188.1565,187.803,188.1565,6916.0
2023-08-02 13:30:00,191.69,191.88,191.65,191.81,5617.0,188.2253,188.4118,188.186,188.3431,5617.0
2023-08-02 13:35:00,191.75,191.92,191.58,191.59,55297.0,188.2842,188.4511,188.1173,188.1271,55297.0
2023-08-02 13:40:00,191.65,192.05,191.58,192.05,18228.0,188.186,188.5788,188.1173,188.5788,18228.0
2023-08-02 13:45:00,192.0,192.16,191.97,192.05,3520.0,188.5297,188.6868,188.5002,188.5788,3520.0
2023-08-02 13:50:00,192.13,192.2,191.94,191.97,6389.0,188.6573,188.7261,188.4708,188.5002,6389.0
2023-08-02 13:55:00,191.98,192.41,191.93,192.34,8679.0,188.51,188.9323,188.4609,188.8635,8679.0
2023-08-02 14:00:00,192.34,192.69,192.34,192.55,9751.0,188.8635,189.2072,188.8635,189.0697,9751.0
2023-08-02 14:05:00,192.52,192.52,191.93,191.93,3885.0,189.0403,189.0403,188.4609,188.4609,3885.0
2023-08-02 14:10:00,191.88,192.33,191.88,192.07,10056.0,188.4118,188.8537,188.4118,188.5984,10056.0
2023-08-02 14:15:00,192.11,192.13,191.77,191.83,7861.0,188.6377,188.6573,188.3038,188.3627,7861.0
2023-08-02 14:20:00,191.81,192.07,191.56,191.56,9505.0,188.3431,188.5984,188.0976,188.0976,9505.0
2023-08-02 14:25:00,191.58,191.69,191.36,191.69,10204.0,188.1173,188.2253,187.9012,188.2253,10204.0
2023-08-02 14:30:00,191.66,191.66,191.23,191.26,6840.0,188.1958,188.1958,187.7736,187.803,6840.0
2023-08-02 14:35:00,191.23,191.46,191.17,191.44,11231.0,187.7736,187.9994,187.7147,187.9798,11231.0
2023-08-02 14:40:00,191.41,191.48,191.38,191.39,6069.0,187.9503,188.0191,187.9209,187.9307,6069.0
2023-08-02 14:45:00,191.43,191.49,191.25,191.37,8604.0,187.97,188.0289,187.7932,187.9111,8604.0
2023-08-02 14:50:00,191.35,191.64,191.31,191.56,8655.0,187.8914,188.1762,187.8521,188.0976,8655.0
2023-08-02 14:55:00,191.5,191.54,191.24,191.39,6172.0,188.0387,188.078,187.7834,187.9307,6172.0
2023-08-02 15:00:00,191.46,191.72,191.46,191.61,10030.0,187.9994,188.2547,187.9994,188.1467,10030.0
2023-08-02 15:05:00,191.64,191.85,191.63,191.79,6903.0,188.1762,188.3824,188.1664,188.3235,6903.0
2023-08-02 15:10:00,191.82,191.86,191.45,191.51,12849.0,188.3529,188.3922,187.9896,188.0485,12849.0
2023-08-02 15:15:00,191.5,191.58,191.37,191.52,7359.0,188.0387,188.1173,187.9111,188.0583,7359.0
2023-08-02 15:20:00,191.53,191.87,191.53,191.82,12590.0,188.0682,188.402,188.0682,188.3529,12590.0
2023-08-02 15:25:00,191.73,192.08,191.67,192.07,11740.0,188.2646,188.6082,188.2056,188.5984,11740.0
2023-08-02 15:30:00,192.08,192.13,191.47,191.47,16960.0,188.6082,188.6573,188.0093,188.0093,16960.0
2023-08-02 15:35:00,191.42,191.47,191.19,191.41,15669.0,187.9602,188.0093,187.7343,187.9503,15669.0
2023-08-02 15:40:00,191.4,191.55,191.2,191.31,21241.0,187.9405,188.0878,187.7441,187.8521,21241.0
2023-08-02 15:45:00,191.28,191.47,191.19,191.41,35808.0,187.8227,188.0093,187.7343,187.9503,35808.0
2023-08-02 15:50:00,191.4,191.68,191.37,191.57,56131.0,187.9405,188.2155,187.9111,188.1074,56131.0
2023-08-02 15:55:00,191.59,191.68,191.19,191.45,98327.0,188.1271,188.2155,187.7343,187.9896,98327.0
2023-08-03 09:30:00,192.5,193.79,191.58,193.37,20592.0,189.0206,190.2873,188.1173,189.8749,20592.0
2023-08-03 09:35:00,192.96,193.76,192.7,193.56,4740.0,189.4723,190.2579,189.217,190.0615,4740.0
2023-08-03 09:40:00,193.57,193.84,192.9,193.65,12316.0,190.0713,190.3364,189.4134,190.1498,12316.0
2023-08-03 09:45:00,193.84,194.37,192.84,192.92,14847.0,190.3364,190.8568,189.3545,189.433,14847.0
2023-08-03 09:50:00,192.93,193.82,192.92,193.75,11128.0,189.4429,190.3168,189.433,190.248,11128.0
2023-08-03 09:55:00,193.81,193.82,192.91,193.36,3469.0,190.307,190.3168,189.4232,189.8651,3469.0
2023-08-03 10:00:00,193.36,193.36,192.96,192.98,6332.0,189.8651,189.8651,189.4723,189.492,6332.0
2023-08-03 10:05:00,192.96,193.69,192.96,193.42,6082.0,189.4723,190.1891,189.4723,189.924,6082.0
2023-08-03 10:10:00,193.62,193.71,192.99,193.08,3867.0,190.1204,190.2088,189.5018,189.5902,3867.0
2023-08-03 10:15:00,192.84,192.84,192.06,192.06,7340.0,189.3545,189.3545,188.5886,188.5886,7340.0
2023-08-03 10:20:00,192.21,192.78,192.08,192.78,2608.0,188.7359,189.2956,188.6082,189.2956,2608.0
2023-08-03 10:25:00,192.71,192.93,192.06,192.53,6769.0,189.2268,189.4429,188.5886,189.0501,6769.0
2023-08-03 10:30:00,192.59,192.75,192.24,192.24,4159.0,189.109,189.2661,188.7653,188.7653,4159.0
2023-08-03 10:35:00,192.24,192.3,192.11,192.24,5009.0,188.7653,188.8242,188.6377,188.7653,5009.0
2023-08-03 10:40:00,192.21,192.33,192.05,192.27,3119.0,188.7359,188.8537,188.5788,188.7948,3119.0
2023-08-03 10:45:00,192.38,192.44,192.03,192.03,2231.0,188.9028,188.9617,188.5591,188.5591,2231.0
2023-08-03 10:50:00,191.87,192.17,191.86,192.06,5290.0,188.402,188.6966,188.3922,188.5886,5290.0
2023-08-03 10:55:00,192.08,192.53,192.07,192.41,3100.0,188.6082,189.0501,188.5984,188.9323,3100.0
2023-08-03 11:00:00,192.44,192.46,192.36,192.36,925.0,188.9617,188.9814,188.8832,188.8832,925.0
2023-08-03 11:05:00,192.36,192.41,192.02,192.12,2631.0,188.8832,188.9323,188.5493,188.6475,2631.0
2023-08-03 11:10:00,192.14,192.41,192.13,192.34,2226.0,188.6671,188.9323,188.6573,188.8635,2226.0
2023-08-03 11:15:00,192.44,192.7,192.43,192.7,1900.0,188.9617,189.217,188.9519,189.217,1900.0
2023-08-03 11:20:00,192.61,192.66,192.35,192.43,4853.0,189.1286,189.1777,188.8733,188.9519,4853.0
2023-08-03 11:25:00,192.39,192.8,192.35,192.56,9487.0,188.9126,189.3152,188.8733,189.0795,9487.0
2023-08-03 11:30:00,192.44,193.04,192.44,192.92,3444.0,188.9617,189.5509,188.9617,189.433,3444.0
2023-08-03 11:35:00,192.87,192.87,192.8,192.8,200.0,189.3839,189.3839,189.3152,189.3152,200.0
2023-08-03 11:40:00,192.78,192.92,192.74,192.92,2666.0,189.2956,189.433,189.2563,189.433,2666.0
2023-08-03 11:45:00,192.99,193.02,192.85,192.9,1827.0,189.5018,189.5312,189.3643,189.4134,1827.0
2023-08-03 11:50:00,193.02,193.03,192.79,192.9,1013.0,189.5312,189.5411,189.3054,189.4134,1013.0
2023-08-03 11:55:00,192.87,192.87,192.63,192.77,1342.0,189.3839,189.3839,189.1483,189.2858,1342.0
2023-08-03 12:00:00,192.78,192.83,192.75,192.79,1224.0,189.2956,189.3447,189.2661,189.3054,1224.0
2023-08-03 12:05:00,192.78,193.03,192.78,193.03,1600.0,189.2956,189.5411,189.2956,189.5411,1600.0
2023-08-03 12:10:00,193.2,193.2,193.14,193.18,1600.0,189.708,189.708,189.6491,189.6883,1600.0
2023-08-03 12:15:00,193.18,193.76,193.13,193.75,3738.0,189.6883,190.2579,189.6392,190.248,3738.0
2023-08-03 12:20:00,193.57,193.62,193.28,193.28,6118.0,190.0713,190.1204,189.7865,189.7865,6118.0
2023-08-03 12:25:00,193.19,193.19,193.05,193.13,1211.0,189.6982,189.6982,189.5607,189.6392,1211.0
2023-08-03 12:30:00,193.14,193.15,192.91,192.92,1304.0,189.6491,189.6589,189.4232,189.433,1304.0
2023-08-03 12:35:00,192.76,192.97,192.76,192.97,906.0,189.2759,189.4821,189.2759,189.4821,906.0
2023-08-03 12:40:00,192.9,193.09,192.9,193.09,2688.0,189.4134,189.6,189.4134,189.6,2688.0
2023-08-03 12:45:00,193.11,193.15,192.99,193.13,2229.0,189.6196,189.6589,189.5018,189.6392,2229.0
2023-08-03 12:50:00,193.07,193.2,193.07,193.13,1541.0,189.5803,189.708,189.5803,189.6392,1541.0
2023-08-03 12:55:00,193.07,193.2,193.04,193.2,2463.0,189.5803,189.708,189.5509,189.708,2463.0
2023-08-03 13:00:00,193.2,193.2,193.03,193.04,3029.0,189.708,189.708,189.5411,189.5509,3029.0
2023-08-03 13:05:00,193.03,193.16,193.03,193.16,300.0,189.5411,189.6687,189.5411,189.6687,300.0
2023-08-03 13:10:00,193.2,193.41,193.19,193.34,1000.0,189.708,189.9142,189.6982,189.8455,1000.0
2023-08-03 13:15:00,193.38,193.38,193.16,193.3,3410.0,189.8847,189.8847,189.6687,189.8062,3410.0
2023-08-03 13:20:00,193.28,193.29,192.76,192.77,3567.0,189.7865,189.7964,189.2759,189.2858,3567.0
2023-08-03 13:25:00,192.76,192.96,192.63,192.67,10369.0,189.2759,189.4723,189.1483,189.1876,10369.0
2023-08-03 13:30:00,192.43,192.44,192.13,192.14,3265.0,188.9519,188.9617,188.6573,188.6671,3265.0
2023-08-03 13:35:00,192.14,192.37,192.09,192.09,19011.0,188.6671,188.893,188.618,188.618,19011.0
2023-08-03 13:40:00,192.14,192.2,191.97,192.2,2893.0,188.6671,188.7261,188.5002,188.7261,2893.0
2023-08-03 13:45:00,192.22,192.26,192.15,192.24,4489.0,188.7457,188.785,188.677,188.7653,4489.0
2023-08-03 13:50:00,192.22,192.24,192.02,192.09,9563.0,188.7457,188.7653,188.5493,188.618,9563.0
2023-08-03 13:55:00,192.14,192.37,192.13,192.37,7307.0,188.6671,188.893,188.6573,188.893,7307.0
2023-08-03 14:00:00,192.4,192.51,192.38,192.38,1922.0,188.9224,189.0305,188.9028,188.9028,1922.0
2023-08-03 14:05:00,192.37,192.4,192.19,192.3,5033.0,188.893,188.9224,188.7162,188.8242,5033.0
2023-08-03 14:10:00,192.35,192.35,192.26,192.26,400.0,188.8733,188.8733,188.785,188.785,400.0
2023-08-03 14:15:00,192.23,192.36,192.19,192.25,2996.0,188.7555,188.8832,188.7162,188.7752,2996.0
2023-08-03 14:20:00,192.28,192.3,192.23,192.25,3769.0,188.8046,188.8242,188.7555,188.7752,3769.0
2023-08-03 14:25:00,192.3,192.36,192.12,192.2,8093.0,188.8242,188.8832,188.6475,188.7261,8093.0
2023-08-03 14:30:00,192.19,192.27,191.93,192.18,9596.0,188.7162,188.7948,188.4609,188.7064,9596.0
2023-08-03 14:35:00,192.11,192.16,192.06,192.14,3040.0,188.6377,188.6868,188.5886,188.6671,3040.0
2023-08-03 14:40:00,192.14,192.23,192.05,192.22,3366.0,188.6671,188.7555,188.5788,188.7457,3366.0
2023-08-03 14:45:00,192.22,192.33,192.22,192.33,2810.0,188.7457,188.8537,188.7457,188.8537,2810.0
2023-08-03 14:50:00,192.36,192.46,192.18,192.25,3867.0,188.8832,188.9814,188.7064,188.7752,3867.0
2023-08-03 14:55:00,192.32,192.51,192.29,192.51,2463.0,188.8439,189.0305,188.8144,189.0305,2463.0
2023-08-03 15:00:00,192.51,192.55,192.27,192.27,3721.0,189.0305,189.0697,188.7948,188.7948,3721.0
2023-08-03 15:05:00,192.26,192.26,192.1,192.13,4626.0,188.785,188.785,188.6279,188.6573,4626.0
2023-08-03 15:10:00,192.11,192.11,191.76,191.83,6274.0,188.6377,188.6377,188.294,188.3627,6274.0
2023-08-03 15:15:00,191.82,191.92,191.66,191.88,12183.0,188.3529,188.4511,188.1958,188.4118,12183.0
2023-08-03 15:20:00,191.84,191.84,191.68,191.74,4603.0,188.3726,188.3726,188.2155,188.2744,4603.0
2023-08-03 15:25:00,191.71,191.95,191.64,191.87,22741.0,188.2449,188.4806,188.1762,188.402,22741.0
2023-08-03 15:30:00,191.88,192.06,191.73,191.76,10481.0,188.4118,188.5886,188.2646,188.294,10481.0
2023-08-03 15:35:00,191.81,191.81,191.54,191.56,18171.0,188.3431,188.3431,188.078,188.0976,18171.0
2023-08-03 15:40:00,191.61,191.64,191.22,191.26,18396.0,188.1467,188.1762,187.7638,187.803,18396.0
2023-08-03 15:45:00,191.32,191.36,190.84,190.98,45282.0,187.862,187.9012,187.3906,187.5281,45282.0
2023-08-03 15:50:00,190.97,191.16,190.73,190.74,63174.0,187.5183,187.7049,187.2826,187.2924,63174.0
2023-08-03 15:55:00,190.74,191.38,190.71,191.19,137645.0,187.2924,187.9209,187.263,187.7343,137645.0
2023-08-04 09:30:00,187.19,188.51,187.18,187.99,199251.0,183.8066,185.1028,183.7968,184.5922,199251.0
2023-08-04 09:35:00,187.84,188.16,185.36,187.36,104825.0,184.4449,184.7591,182.0097,183.9735,104825.0
2023-08-04 09:40:00,187.52,187.65,185.35,185.57,126232.0,184.1306,184.2583,181.9999,182.2159,126232.0
2023-08-04 09:45:00,185.57,185.89,185.01,185.27,64153.0,182.2159,182.5301,181.666,181.9213,64153.0
2023-08-04 09:50:00,185.2,185.66,184.63,185.31,76002.0,181.8526,182.3043,181.2929,181.9606,76002.0
2023-08-04 09:55:00,185.23,185.86,185.21,185.74,36883.0,181.882,182.5006,181.8624,182.3828,36883.0
2023-08-04 10:00:00,185.74,186.0,184.85,184.92,72465.0,182.3828,182.6381,181.5089,181.5776,72465.0
2023-08-04 10:05:00,184.92,185.23,184.51,184.52,47992.0,181.5776,181.882,181.1751,181.1849,47992.0
2023-08-04 10:10:00,184.55,184.97,184.0,184.82,62815.0,181.2143,181.6267,180.6743,181.4794,62815.0
2023-08-04 10:15:00,184.81,185.45,184.64,185.3,44806.0,181.4696,182.0981,181.3027,181.9508,44806.0
2023-08-04 10:20:00,185.34,186.39,185.21,186.35,42683.0,181.99,183.0211,181.8624,182.9818,42683.0
2023-08-04 10:25:00,186.4,186.93,186.4,186.41,54375.0,183.0309,183.5513,183.0309,183.0407,54375.0
2023-08-04 10:30:00,186.47,186.59,185.99,186.38,44331.0,183.0996,183.2175,182.6283,183.0113,44331.0
2023-08-04 10:35:00,186.57,187.54,186.39,186.81,44070.0,183.1978,184.1503,183.0211,183.4335,44070.0
2023-08-04 10:40:00,186.81,187.33,186.6,187.13,22492.0,183.4335,183.9441,183.2273,183.7477,22492.0
2023-08-04 10:45:00,187.11,187.21,186.35,186.63,23373.0,183.7281,183.8262,182.9818,183.2567,23373.0
2023-08-04 10:50:00,186.59,186.84,185.9,186.46,28157.0,183.2175,183.4629,182.5399,183.0898,28157.0
2023-08-04 10:55:00,186.55,186.99,186.08,186.89,26158.0,183.1782,183.6102,182.7167,183.512,26158.0
2023-08-04 11:00:00,186.78,186.94,186.3,186.77,26814.0,183.404,183.5611,182.9327,183.3942,26814.0
2023-08-04 11:05:00,186.74,187.0,186.65,186.92,10241.0,183.3647,183.62,183.2764,183.5415,10241.0
2023-08-04 11:10:00,186.99,187.31,186.71,186.78,32171.0,183.6102,183.9244,183.3353,183.404,32171.0
2023-08-04 11:15:00,186.78,187.1,186.68,187.1,25965.0,183.404,183.7182,183.3058,183.7182,25965.0
2023-08-04 11:20:00,187.11,187.2,186.22,186.85,19984.0,183.7281,183.8164,182.8541,183.4728,19984.0
2023-08-04 11:25:00,186.75,186.81,186.05,186.68,25376.0,183.3746,183.4335,182.6872,183.3058,25376.0
2023-08-04 11:30:00,186.59,186.72,186.0,186.01,29784.0,183.2175,183.3451,182.6381,182.6479,29784.0
2023-08-04 11:35:00,186.03,186.4,185.95,186.04,14101.0,182.6676,183.0309,182.589,182.6774,14101.0
2023-08-04 11:40:00,186.04,186.39,185.78,186.29,20671.0,182.6774,183.0211,182.4221,182.9229,20671.0
2023-08-04 11:45:00,186.38,186.61,186.0,186.0,23886.0,183.0113,183.2371,182.6381,182.6381,23886.0
2023-08-04 11:50:00,186.03,186.4,185.81,186.09,15266.0,182.6676,183.0309,182.4516,182.7265,15266.0
2023-08-04 11:55:00,186.08,186.24,185.56,186.0,13881.0,182.7167,182.8738,182.2061,182.6381,13881.0
2023-08-04 12:00:00,186.16,186.54,185.91,185.92,24855.0,182.7952,183.1684,182.5497,182.5596,24855.0
2023-08-04 12:05:00,185.9,186.71,185.48,186.17,51216.0,182.5399,183.3353,182.1275,182.805,51216.0
2023-08-04 12:10:00,186.17,186.58,185.64,185.83,21031.0,182.805,183.2076,182.2846,182.4712,21031.0
2023-08-04 12:15:00,185.83,186.27,185.82,185.98,20099.0,182.4712,182.9032,182.4614,182.6185,20099.0
2023-08-04 12:20:00,185.98,186.52,185.97,186.46,27938.0,182.6185,183.1487,182.6087,183.0898,27938.0
2023-08-04 12:25:00,186.54,186.85,186.25,186.58,29888.0,183.1684,183.4728,182.8836,183.2076,29888.0
2023-08-04 12:30:00,186.58,186.58,186.23,186.44,11379.0,183.2076,183.2076,182.864,183.0702,11379.0
2023-08-04 12:35:00,186.5,186.89,186.23,186.34,23825.0,183.1291,183.512,182.864,182.972,23825.0
2023-08-04 12:40:00,186.34,186.89,186.29,186.83,25029.0,182.972,183.512,182.9229,183.4531,25029.0
2023-08-04 12:45:00,186.94,187.05,186.57,187.02,23870.0,183.5611,183.6691,183.1978,183.6397,23870.0
2023-08-04 12:50:00,187.01,187.1,186.55,186.56,20601.0,183.6299,183.7182,183.1782,183.188,20601.0
2023-08-04 12:55:00,186.56,186.73,186.19,186.28,17161.0,183.188,183.3549,182.8247,182.9131,17161.0
2023-08-04 13:00:00,186.28,186.88,186.27,186.85,14170.0,182.9131,183.5022,182.9032,183.4728,14170.0
2023-08-04 13:05:00,186.69,186.71,186.25,186.27,13229.0,183.3156,183.3353,182.8836,182.9032,13229.0
2023-08-04 13:10:00,186.26,186.62,186.22,186.59,10770.0,182.8934,183.2469,182.8541,183.2175,10770.0
2023-08-04 13:15:00,186.59,186.83,186.1,186.31,30726.0,183.2175,183.4531,182.7363,182.9425,30726.0
2023-08-04 13:20:00,186.36,186.7,186.25,186.56,16836.0,182.9916,183.3255,182.8836,183.188,16836.0
2023-08-04 13:25:00,186.58,186.61,185.91,186.27,22256.0,183.2076,183.2371,182.5497,182.9032,22256.0
2023-08-04 13:30:00,186.26,186.26,185.95,186.25,17405.0,182.8934,182.8934,182.589,182.8836,17405.0
2023-08-04 13:35:00,186.25,186.31,186.03,186.06,12757.0,182.8836,182.9425,182.6676,182.697,12757.0
2023-08-04 13:40:00,186.09,186.35,185.75,186.15,38150.0,182.7265,182.9818,182.3926,182.7854,38150.0
2023-08-04 13:45:00,186.12,186.15,185.83,186.01,21596.0,182.7559,182.7854,182.4712,182.6479,21596.0
2023-08-04 13:50:00,186.05,186.24,185.77,185.96,35730.0,182.6872,182.8738,182.4123,182.5988,35730.0
2023-08-04 13:55:00,185.89,186.12,185.75,185.75,37166.0,182.5301,182.7559,182.3926,182.3926,37166.0
2023-08-04 14:00:00,185.82,186.01,185.43,185.43,34708.0,182.4614,182.6479,182.0784,182.0784,34708.0
2023-08-04 14:05:00,185.44,185.78,185.21,185.39,25751.0,182.0882,182.4221,181.8624,182.0391,25751.0
2023-08-04 14:10:00,185.52,185.85,185.46,185.47,17811.0,182.1668,182.4908,182.1079,182.1177,17811.0
2023-08-04 14:15:00,185.59,185.74,185.1,185.14,19405.0,182.2355,182.3828,181.7544,181.7937,19405.0
2023-08-04 14:20:00,185.22,185.28,184.95,185.05,21959.0,181.8722,181.9311,181.6071,181.7053,21959.0
2023-08-04 14:25:00,185.03,185.22,184.79,185.11,24826.0,181.6857,181.8722,181.45,181.7642,24826.0
2023-08-04 14:30:00,185.08,185.27,184.84,185.1,16749.0,181.7347,181.9213,181.4991,181.7544,16749.0
2023-08-04 14:35:00,185.11,185.22,184.91,184.94,16009.0,181.7642,181.8722,181.5678,181.5973,16009.0
2023-08-04 14:40:00,185.05,185.24,184.74,184.99,32925.0,181.7053,181.8919,181.4009,181.6464,32925.0
2023-08-04 14:45:00,184.99,184.99,184.15,184.35,37530.0,181.6464,181.6464,180.8216,181.0179,37530.0
2023-08-04 14:50:00,184.33,184.83,184.14,184.28,41275.0,180.9983,181.4893,180.8117,180.9492,41275.0
2023-08-04 14:55:00,184.23,184.55,184.02,184.29,33258.0,180.9001,181.2143,180.6939,180.959,33258.0
2023-08-04 15:00:00,184.3,184.59,184.26,184.49,23016.0,180.9688,181.2536,180.9296,181.1554,23016.0
2023-08-04 15:05:00,184.44,184.52,184.13,184.16,18344.0,181.1063,181.1849,180.8019,180.8314,18344.0
2023-08-04 15:10:00,184.18,184.38,184.07,184.16,21584.0,180.851,181.0474,180.743,180.8314,21584.0
2023-08-04 15:15:00,184.15,184.63,184.15,184.27,41997.0,180.8216,181.2929,180.8216,180.9394,41997.0
2023-08-04 15:20:00,184.27,184.65,184.23,184.33,30678.0,180.9394,181.3125,180.9001,180.9983,30678.0
2023-08-04 15:25:00,184.39,184.55,184.12,184.32,44876.0,181.0572,181.2143,180.7921,180.9885,44876.0
2023-08-04 15:30:00,184.31,185.01,184.26,184.86,80931.0,180.9787,181.666,180.9296,181.5187,80931.0
2023-08-04 15:35:00,184.82,185.21,184.71,184.91,62404.0,181.4794,181.8624,181.3714,181.5678,62404.0
2023-08-04 15:40:00,184.86,184.98,184.46,184.93,85139.0,181.5187,181.6366,181.126,181.5875,85139.0
2023-08-04 15:45:00,184.89,185.61,184.83,185.35,95875.0,181.5482,182.2552,181.4893,181.9999,95875.0
2023-08-04 15:50:00,185.42,185.6,184.73,185.12,165104.0,182.0686,182.2453,181.3911,181.774,165104.0
2023-08-04 15:55:00,185.11,185.38,184.7,185.34,193174.0,181.7642,182.0293,181.3616,181.99,193174.0
2023-08-07 09:30:00,186.25,186.91,185.52,186.15,42474.0,182.8836,183.5317,182.1668,182.7854,42474.0
2023-08-07 09:35:00,186.58,187.59,186.37,186.89,25301.0,183.2076,184.1994,183.0014,183.512,25301.0
2023-08-07 09:40:00,187.14,187.44,186.09,186.39,45231.0,183.7575,184.0521,182.7265,183.0211,45231.0
2023-08-07 09:45:00,186.52,187.02,186.27,186.7,25097.0,183.1487,183.6397,182.9032,183.3255,25097.0
2023-08-07 09:50:00,186.53,186.56,185.66,185.98,16739.0,183.1585,183.188,182.3043,182.6185,16739.0
2023-08-07 09:55:00,185.94,185.97,185.46,185.6,19087.0,182.5792,182.6087,182.1079,182.2453,19087.0
2023-08-07 10:00:00,185.62,185.94,185.22,185.28,20046.0,182.265,182.5792,181.8722,181.9311,20046.0
2023-08-07 10:05:00,185.28,186.27,185.27,185.91,30488.0,181.9311,182.9032,181.9213,182.5497,30488.0
2023-08-07 10:10:00,185.86,186.52,185.56,186.42,29626.0,182.5006,183.1487,182.2061,183.0505,29626.0
2023-08-07 10:15:00,186.42,186.68,186.21,186.4,39758.0,183.0505,183.3058,182.8443,183.0309,39758.0
2023-08-07 10:20:00,186.44,186.87,186.42,186.81,27790.0,183.0702,183.4924,183.0505,183.4335,27790.0
2023-08-07 10:25:00,186.88,186.91,186.52,186.52,12576.0,183.5022,183.5317,183.1487,183.1487,12576.0
2023-08-07 10:30:00,186.56,186.56,186.12,186.36,20492.0,183.188,183.188,182.7559,182.9916,20492.0
2023-08-07 10:35:00,186.28,186.81,186.16,186.81,19019.0,182.9131,183.4335,182.7952,183.4335,19019.0
2023-08-07 10:40:00,186.75,186.86,186.31,186.51,18333.0,183.3746,183.4826,182.9425,183.1389,18333.0
2023-08-07 10:45:00,186.47,186.87,186.4,186.64,21202.0,183.0996,183.4924,183.0309,183.2666,21202.0
2023-08-07 10:50:00,186.64,186.91,186.46,186.75,16269.0,183.2666,183.5317,183.0898,183.3746,16269.0
2023-08-07 10:55:00,186.79,187.14,186.72,186.8,32159.0,183.4138,183.7575,183.3451,183.4237,32159.0
2023-08-07 11:00:00,186.79,186.95,186.44,186.46,20186.0,183.4138,183.5709,183.0702,183.0898,20186.0
2023-08-07 11:05:00,186.58,186.85,186.54,186.79,15573.0,183.2076,183.4728,183.1684,183.4138,15573.0
2023-08-07 11:10:00,186.75,187.24,186.75,187.14,16999.0,183.3746,183.8557,183.3746,183.7575,16999.0
2023-08-07 11:15:00,187.17,187.19,186.59,186.8,17954.0,183.787,183.8066,183.2175,183.4237,17954.0
2023-08-07 11:20:00,186.78,187.12,186.71,186.99,15787.0,183.404,183.7379,183.3353,183.6102,15787.0
2023-08-07 11:25:00,187.0,187.22,186.93,187.03,13455.0,183.62,183.8361,183.5513,183.6495,13455.0
2023-08-07 11:30:00,187.05,187.25,186.99,187.03,12670.0,183.6691,183.8655,183.6102,183.6495,12670.0
2023-08-07 11:35:00,187.01,187.14,186.95,187.1,30961.0,183.6299,183.7575,183.5709,183.7182,30961.0
2023-08-07 11:40:00,187.1,187.1,186.34,186.4,8939.0,183.7182,183.7182,182.972,183.0309,8939.0
2023-08-07 11:45:00,186.34,186.46,186.19,186.34,7583.0,182.972,183.0898,182.8247,182.972,7583.0
2023-08-07 11:50:00,186.31,186.5,186.25,186.5,4593.0,182.9425,183.1291,182.8836,183.1291,4593.0
2023-08-07 11:55:00,186.49,186.75,186.45,186.75,4134.0,183.1193,183.3746,183.08,183.3746,4134.0
2023-08-07 12:00:00,186.77,187.09,186.77,187.0,7542.0,183.3942,183.7084,183.3942,183.62,7542.0
2023-08-07 12:05:00,186.98,187.04,186.88,186.98,3382.0,183.6004,183.6593,183.5022,183.6004,3382.0
2023-08-07 12:10:00,187.0,187.02,186.9,186.98,2667.0,183.62,183.6397,183.5219,183.6004,2667.0
2023-08-07 12:15:00,186.96,186.99,186.85,186.87,4092.0,183.5808,183.6102,183.4728,183.4924,4092.0
2023-08-07 12:20:00,186.84,186.95,186.67,186.9,6272.0,183.4629,183.5709,183.296,183.5219,6272.0
2023-08-07 12:25:00,186.91,186.94,186.68,186.87,5088.0,183.5317,183.5611,183.3058,183.4924,5088.0
2023-08-07 12:30:00,186.82,187.17,186.71,187.17,12804.0,183.4433,183.787,183.3353,183.787,12804.0
2023-08-07 12:35:00,187.12,187.22,186.84,186.87,11340.0,183.7379,183.8361,183.4629,183.4924,11340.0
2023-08-07 12:40:00,186.89,187.13,186.87,186.94,11166.0,183.512,183.7477,183.4924,183.5611,11166.0
2023-08-07 12:45:00,186.99,187.09,186.8,186.93,22994.0,183.6102,183.7084,183.4237,183.5513,22994.0
2023-08-07 12:50:00,186.98,187.12,186.91,187.03,12384.0,183.6004,183.7379,183.5317,183.6495,12384.0
2023-08-07 12:55:00,186.98,187.04,186.51,186.64,9764.0,183.6004,183.6593,183.1389,183.2666,9764.0
2023-08-07 13:00:00,186.64,186.96,186.51,186.7,15622.0,183.2666,183.5808,183.1389,183.3255,15622.0
2023-08-07 13:05:00,186.66,186.79,186.15,186.17,17034.0,183.2862,183.4138,182.7854,182.805,17034.0
2023-08-07 13:10:00,186.24,186.52,186.17,186.37,16121.0,182.8738,183.1487,182.805,183.0014,16121.0
2023-08-07 13:15:00,186.38,186.42,186.09,186.25,11248.0,183.0113,183.0505,182.7265,182.8836,11248.0
2023-08-07 13:20:00,186.25,186.47,186.17,186.2,10472.0,182.8836,183.0996,182.805,182.8345,10472.0
2023-08-07 13:25:00,186.17,186.41,186.03,186.23,14739.0,182.805,183.0407,182.6676,182.864,14739.0
2023-08-07 13:30:00,186.21,186.41,186.08,186.35,11071.0,182.8443,183.0407,182.7167,182.9818,11071.0
2023-08-07 13:35:00,186.31,186.46,186.13,186.18,22661.0,182.9425,183.0898,182.7658,182.8149,22661.0
2023-08-07 13:40:00,186.18,186.18,186.05,186.12,8960.0,182.8149,182.8149,182.6872,182.7559,8960.0
2023-08-07 13:45:00,186.07,186.11,185.98,185.98,6763.0,182.7069,182.7461,182.6185,182.6185,6763.0
2023-08-07 13:50:00,185.99,186.09,185.87,185.91,12444.0,182.6283,182.7265,182.5105,182.5497,12444.0
2023-08-07 13:55:00,185.88,185.88,185.51,185.56,15348.0,182.5203,182.5203,182.157,182.2061,15348.0
2023-08-07 14:00:00,185.56,185.68,185.46,185.66,11499.0,182.2061,182.3239,182.1079,182.3043,11499.0
2023-08-07 14:05:00,185.7,185.89,185.37,185.49,10825.0,182.3435,182.5301,182.0195,182.1373,10825.0
2023-08-07 14:10:00,185.52,185.52,185.4,185.49,6095.0,182.1668,182.1668,182.049,182.1373,6095.0
2023-08-07 14:15:00,185.5,185.64,185.46,185.56,31301.0,182.1472,182.2846,182.1079,182.2061,31301.0
2023-08-07 14:20:00,185.56,185.93,185.54,185.93,24555.0,182.2061,182.5694,182.1864,182.5694,24555.0
2023-08-07 14:25:00,185.9,186.18,185.87,186.08,6222.0,182.5399,182.8149,182.5105,182.7167,6222.0
2023-08-07 14:30:00,186.01,186.41,185.87,186.39,13485.0,182.6479,183.0407,182.5105,183.0211,13485.0
2023-08-07 14:35:00,186.3,186.32,186.1,186.14,8415.0,182.9327,182.9523,182.7363,182.7756,8415.0
2023-08-07 14:40:00,186.13,186.46,186.11,186.37,18945.0,182.7658,183.0898,182.7461,183.0014,18945.0
2023-08-07 14:45:00,186.37,186.48,185.9,186.18,18734.0,183.0014,183.1094,182.5399,182.8149,18734.0
2023-08-07 14:50:00,186.23,186.31,185.81,186.0,21815.0,182.864,182.9425,182.4516,182.6381,21815.0
2023-08-07 14:55:00,185.95,186.4,185.95,186.37,16809.0,182.589,183.0309,182.589,183.0014,16809.0
2023-08-07 15:00:00,186.4,186.59,186.01,186.59,39163.0,183.0309,183.2175,182.6479,183.2175,39163.0
2023-08-07 15:05:00,186.59,186.78,186.25,186.25,18234.0,183.2175,183.404,182.8836,182.8836,18234.0
2023-08-07 15:10:00,186.32,186.46,185.94,186.46,17257.0,182.9523,183.0898,182.5792,183.0898,17257.0
2023-08-07 15:15:00,186.42,186.51,186.08,186.17,29266.0,183.0505,183.1389,182.7167,182.805,29266.0
2023-08-07 15:20:00,186.14,186.55,186.12,186.43,29415.0,182.7756,183.1782,182.7559,183.0603,29415.0
2023-08-07 15:25:00,186.41,186.42,186.14,186.21,34799.0,183.0407,183.0505,182.7756,182.8443,34799.0
2023-08-07 15:30:00,186.2,186.21,185.98,186.14,15605.0,182.8345,182.8443,182.6185,182.7756,15605.0
2023-08-07 15:35:00,186.11,186.13,185.8,185.91,26777.0,182.7461,182.7658,182.4417,182.5497,26777.0
2023-08-07 15:40:00,185.92,185.93,185.56,185.89,31074.0,182.5596,182.5694,182.2061,182.5301,31074.0
2023-08-07 15:45:00,185.86,185.98,185.56,185.82,52961.0,182.5006,182.6185,182.2061,182.4614,52961.0
2023-08-07 15:50:00,185.79,186.51,185.58,186.32,136560.0,182.4319,183.1389,182.2257,182.9523,136560.0
2023-08-07 15:55:00,186.31,186.71,185.91,186.56,333452.0,182.9425,183.3353,182.5497,183.188,333452.0
2023-08-08 09:30:00,186.19,188.33,186.19,188.33,71721.0,182.8247,184.926,182.8247,184.926,71721.0
2023-08-08 09:35:00,188.46,188.91,187.27,187.81,126402.0,185.0537,185.4955,183.8852,184.4154,126402.0
2023-08-08 09:40:00,188.05,188.7,187.02,188.02,22965.0,184.6511,185.2893,183.6397,184.6216,22965.0
2023-08-08 09:45:00,188.25,188.39,187.05,187.05,17651.0,184.8475,184.9849,183.6691,183.6691,17651.0
2023-08-08 09:50:00,186.99,187.37,186.26,186.56,26213.0,183.6102,183.9834,182.8934,183.188,26213.0
2023-08-08 09:55:00,186.6,186.93,186.08,186.58,17163.0,183.2273,183.5513,182.7167,183.2076,17163.0
2023-08-08 10:00:00,186.69,187.0,186.49,186.78,23289.0,183.3156,183.62,183.1193,183.404,23289.0
2023-08-08 10:05:00,186.78,186.98,186.5,186.88,19287.0,183.404,183.6004,183.1291,183.5022,19287.0
2023-08-08 10:10:00,186.98,186.99,186.52,186.84,22442.0,183.6004,183.6102,183.1487,183.4629,22442.0
2023-08-08 10:15:00,186.84,186.88,186.49,186.81,22187.0,183.4629,183.5022,183.1193,183.4335,22187.0
2023-08-08 10:20:00,186.84,187.1,186.73,186.87,20441.0,183.4629,183.7182,183.3549,183.4924,20441.0
2023-08-08 10:25:00,186.91,187.15,186.78,186.82,20886.0,183.5317,183.7673,183.404,183.4433,20886.0
2023-08-08 10:30:00,186.93,187.19,186.82,187.06,17312.0,183.5513,183.8066,183.4433,183.679,17312.0
2023-08-08 10:35:00,187.12,187.56,186.84,187.38,27896.0,183.7379,184.1699,183.4629,183.9932,27896.0
2023-08-08 10:40:00,187.34,187.45,187.26,187.31,21311.0,183.9539,184.0619,183.8753,183.9244,21311.0
2023-08-08 10:45:00,187.33,187.33,187.01,187.13,12663.0,183.9441,183.9441,183.6299,183.7477,12663.0
2023-08-08 10:50:00,187.09,187.26,186.89,186.9,56749.0,183.7084,183.8753,183.512,183.5219,56749.0
2023-08-08 10:55:00,186.87,187.16,186.69,186.97,21113.0,183.4924,183.7772,183.3156,183.5906,21113.0
2023-08-08 11:00:00,186.99,187.19,186.85,187.01,18450.0,183.6102,183.8066,183.4728,183.6299,18450.0
2023-08-08 11:05:00,187.04,187.17,186.7,187.09,16943.0,183.6593,183.787,183.3255,183.7084,16943.0
2023-08-08 11:10:00,187.04,187.12,186.8,186.95,14013.0,183.6593,183.7379,183.4237,183.5709,14013.0
2023-08-08 11:15:00,186.91,187.08,186.73,186.93,17546.0,183.5317,183.6986,183.3549,183.5513,17546.0
2023-08-08 11:20:00,186.94,187.09,186.7,186.76,9996.0,183.5611,183.7084,183.3255,183.3844,9996.0
2023-08-08 11:25:00,186.69,186.77,186.36,186.59,24857.0,183.3156,183.3942,182.9916,183.2175,24857.0
2023-08-08 11:30:00,186.52,186.68,186.38,186.58,12455.0,183.1487,183.3058,183.0113,183.2076,12455.0
2023-08-08 11:35:00,186.59,186.59,186.0,186.33,12637.0,183.2175,183.2175,182.6381,182.9622,12637.0
2023-08-08 11:40:00,186.24,186.3,185.91,186.1,13117.0,182.8738,182.9327,182.5497,182.7363,13117.0
2023-08-08 11:45:00,186.09,186.13,185.88,186.06,15801.0,182.7265,182.7658,182.5203,182.697,15801.0
2023-08-08 11:50:00,186.03,186.28,185.86,186.13,12675.0,182.6676,182.9131,182.5006,182.7658,12675.0
2023-08-08 11:55:00,186.07,186.16,185.8,186.1,18047.0,182.7069,182.7952,182.4417,182.7363,18047.0
2023-08-08 12:00:00,186.08,186.13,186.0,186.05,7807.0,182.7167,182.7658,182.6381,182.6872,7807.0
2023-08-08 12:05:00,186.08,186.44,186.07,186.26,20397.0,182.7167,183.0702,182.7069,182.8934,20397.0
2023-08-08 12:10:00,186.27,186.41,186.18,186.31,15395.0,182.9032,183.0407,182.8149,182.9425,15395.0
2023-08-08 12:15:00,186.32,186.32,185.9,186.02,19094.0,182.9523,182.9523,182.5399,182.6578,19094.0
2023-08-08 12:20:00,186.0,186.25,185.97,186.14,19535.0,182.6381,182.8836,182.6087,182.7756,19535.0
2023-08-08 12:25:00,186.11,186.23,185.92,186.12,11980.0,182.7461,182.864,182.5596,182.7559,11980.0
2023-08-08 12:30:00,186.13,186.24,185.98,186.03,12593.0,182.7658,182.8738,182.6185,182.6676,12593.0
2023-08-08 12:35:00,186.03,186.32,186.03,186.06,9661.0,182.6676,182.9523,182.6676,182.697,9661.0
2023-08-08 12:40:00,186.1,186.21,185.92,185.95,9382.0,182.7363,182.8443,182.5596,182.589,9382.0
2023-08-08 12:45:00,185.95,186.04,185.74,186.02,12766.0,182.589,182.6774,182.3828,182.6578,12766.0
2023-08-08 12:50:00,186.02,186.04,185.64,185.76,10102.0,182.6578,182.6774,182.2846,182.4025,10102.0
2023-08-08 12:55:00,185.75,185.87,185.44,185.44,20026.0,182.3926,182.5105,182.0882,182.0882,20026.0
2023-08-08 13:00:00,185.47,185.59,185.27,185.34,7509.0,182.1177,182.2355,181.9213,181.99,7509.0
2023-08-08 13:05:00,185.37,185.53,185.31,185.45,15279.0,182.0195,182.1766,181.9606,182.0981,15279.0
2023-08-08 13:10:00,185.41,185.54,185.3,185.52,11281.0,182.0588,182.1864,181.9508,182.1668,11281.0
2023-08-08 13:15:00,185.52,185.87,185.52,185.7,13008.0,182.1668,182.5105,182.1668,182.3435,13008.0
2023-08-08 13:20:00,185.7,185.86,185.62,185.73,13169.0,182.3435,182.5006,182.265,182.373,13169.0
2023-08-08 13:25:00,185.73,185.82,185.55,185.7,13989.0,182.373,182.4614,182.1963,182.3435,13989.0
2023-08-08 13:30:00,185.65,185.75,185.54,185.64,9458.0,182.2944,182.3926,182.1864,182.2846,9458.0
2023-08-08 13:35:00,185.66,185.95,185.65,185.91,16218.0,182.3043,182.589,182.2944,182.5497,16218.0
2023-08-08 13:40:00,186.07,186.15,185.9,186.01,11251.0,182.7069,182.7854,182.5399,182.6479,11251.0
2023-08-08 13:45:00,186.07,186.19,185.94,186.15,10325.0,182.7069,182.8247,182.5792,182.7854,10325.0
2023-08-08 13:50:00,186.15,186.15,185.79,185.8,10325.0,182.7854,182.7854,182.4319,182.4417,10325.0
2023-08-08 13:55:00,185.78,185.99,185.68,185.76,16696.0,182.4221,182.6283,182.3239,182.4025,16696.0
2023-08-08 14:00:00,185.64,185.86,185.47,185.8,9959.0,182.2846,182.5006,182.1177,182.4417,9959.0
2023-08-08 14:05:00,185.8,185.8,185.39,185.53,16350.0,182.4417,182.4417,182.0391,182.1766,16350.0
2023-08-08 14:10:00,185.6,185.68,185.34,185.46,19625.0,182.2453,182.3239,181.99,182.1079,19625.0
2023-08-08 14:15:00,185.49,185.66,185.3,185.5,14954.0,182.1373,182.3043,181.9508,182.1472,14954.0
2023-08-08 14:20:00,185.55,185.67,185.42,185.63,12314.0,182.1963,182.3141,182.0686,182.2748,12314.0
2023-08-08 14:25:00,185.6,185.6,185.41,185.55,12792.0,182.2453,182.2453,182.0588,182.1963,12792.0
2023-08-08 14:30:00,185.53,185.72,185.44,185.69,20223.0,182.1766,182.3632,182.0882,182.3337,20223.0
2023-08-08 14:35:00,185.64,185.89,185.64,185.7,9536.0,182.2846,182.5301,182.2846,182.3435,9536.0
2023-08-08 14:40:00,185.71,185.92,185.68,185.72,12345.0,182.3534,182.5596,182.3239,182.3632,12345.0
2023-08-08 14:45:00,185.78,186.24,185.78,185.99,31163.0,182.4221,182.8738,182.4221,182.6283,31163.0
2023-08-08 14:50:00,186.0,186.34,185.99,186.24,12995.0,182.6381,182.972,182.6283,182.8738,12995.0
2023-08-08 14:55:00,186.31,186.63,186.27,186.49,14093.0,182.9425,183.2567,182.9032,183.1193,14093.0
2023-08-08 15:00:00,186.49,186.49,185.89,186.05,23291.0,183.1193,183.1193,182.5301,182.6872,23291.0
2023-08-08 15:05:00,185.98,186.1,185.81,185.9,15295.0,182.6185,182.7363,182.4516,182.5399,15295.0
2023-08-08 15:10:00,185.89,185.99,185.74,185.83,24344.0,182.5301,182.6283,182.3828,182.4712,24344.0
2023-08-08 15:15:00,185.75,185.81,185.49,185.57,34729.0,182.3926,182.4516,182.1373,182.2159,34729.0
2023-08-08 15:20:00,185.52,185.75,185.45,185.61,31180.0,182.1668,182.3926,182.0981,182.2552,31180.0
2023-08-08 15:25:00,185.61,185.64,185.44,185.52,27432.0,182.2552,182.2846,182.0882,182.1668,27432.0
2023-08-08 15:30:00,185.56,185.64,185.45,185.48,40257.0,182.2061,182.2846,182.0981,182.1275,40257.0
2023-08-08 15:35:00,185.5,185.6,185.16,185.24,36472.0,182.1472,182.2453,181.8133,181.8919,36472.0
2023-08-08 15:40:00,185.23,185.41,185.08,185.39,56674.0,181.882,182.0588,181.7347,182.0391,56674.0
2023-08-08 15:45:00,185.39,185.65,185.34,185.57,54641.0,182.0391,182.2944,181.99,182.2159,54641.0
2023-08-08 15:50:00,185.57,185.69,185.01,185.02,122242.0,182.2159,182.3337,181.666,181.6758,122242.0
2023-08-08 15:55:00,185.05,185.44,184.93,185.37,256434.0,181.7053,182.0882,181.5875,182.0195,256434.0
2023-08-09 09:30:00,186.0,186.46,185.01,186.04,27181.0,182.6381,183.0898,181.666,182.6774,27181.0
2023-08-09 09:35:00,186.04,186.52,185.34,185.61,35254.0,182.6774,183.1487,181.99,182.2552,35254.0
2023-08-09 09:40:00,185.63,186.14,185.18,186.12,23543.0,182.2748,182.7756,181.8329,182.7559,23543.0
2023-08-09 09:45:00,185.92,186.1,185.43,185.8,18049.0,182.5596,182.7363,182.0784,182.4417,18049.0
2023-08-09 09:50:00,185.73,185.99,185.4,185.61,11913.0,182.373,182.6283,182.049,182.2552,11913.0
2023-08-09 09:55:00,185.63,185.82,185.45,185.6,24996.0,182.2748,182.4614,182.0981,182.2453,24996.0
2023-08-09 10:00:00,185.56,185.75,185.45,185.5,59025.0,182.2061,182.3926,182.0981,182.1472,59025.0
2023-08-09 10:05:00,185.47,185.97,185.33,185.89,12083.0,182.1177,182.6087,181.9802,182.5301,12083.0
2023-08-09 10:10:00,185.89,186.05,185.76,186.0,27194.0,182.5301,182.6872,182.4025,182.6381,27194.0
2023-08-09 10:15:00,185.89,186.32,185.84,186.25,18643.0,182.5301,182.9523,182.481,182.8836,18643.0
2023-08-09 10:20:00,186.25,186.25,185.76,185.77,25559.0,182.8836,182.8836,182.4025,182.4123,25559.0
2023-08-09 10:25:00,185.73,185.81,185.46,185.65,28326.0,182.373,182.4516,182.1079,182.2944,28326.0
2023-08-09 10:30:00,185.66,185.86,185.61,185.77,33080.0,182.3043,182.5006,182.2552,182.4123,33080.0
2023-08-09 10:35:00,185.66,185.66,185.25,185.31,13898.0,182.3043,182.3043,181.9017,181.9606,13898.0
2023-08-09 10:40:00,185.25,185.29,185.03,185.2,25284.0,181.9017,181.941,181.6857,181.8526,25284.0
2023-08-09 10:45:00,185.2,185.3,185.03,185.04,14691.0,181.8526,181.9508,181.6857,181.6955,14691.0
2023-08-09 10:50:00,185.05,185.39,184.88,185.33,21817.0,181.7053,182.0391,181.5384,181.9802,21817.0
2023-08-09 10:55:00,185.27,185.51,185.26,185.46,32698.0,181.9213,182.157,181.9115,182.1079,32698.0
2023-08-09 11:00:00,185.46,185.6,185.36,185.36,13197.0,182.1079,182.2453,182.0097,182.0097,13197.0
2023-08-09 11:05:00,185.36,185.4,185.15,185.21,23132.0,182.0097,182.049,181.8035,181.8624,23132.0
2023-08-09 11:10:00,185.13,185.81,185.13,185.61,40068.0,181.7838,182.4516,181.7838,182.2552,40068.0
2023-08-09 11:15:00,185.61,185.65,185.3,185.53,13242.0,182.2552,182.2944,181.9508,182.1766,13242.0
2023-08-09 11:20:00,185.53,185.53,185.18,185.25,17760.0,182.1766,182.1766,181.8329,181.9017,17760.0
2023-08-09 11:25:00,185.26,185.32,184.95,185.08,13320.0,181.9115,181.9704,181.6071,181.7347,13320.0
2023-08-09 11:30:00,185.1,185.32,185.1,185.24,9627.0,181.7544,181.9704,181.7544,181.8919,9627.0
2023-08-09 11:35:00,185.24,185.24,184.93,185.0,11351.0,181.8919,181.8919,181.5875,181.6562,11351.0
2023-08-09 11:40:00,184.98,185.27,184.97,185.19,13908.0,181.6366,181.9213,181.6267,181.8428,13908.0
2023-08-09 11:45:00,185.16,185.2,184.86,184.98,17151.0,181.8133,181.8526,181.5187,181.6366,17151.0
2023-08-09 11:50:00,184.98,185.29,184.85,185.14,41268.0,181.6366,181.941,181.5089,181.7937,41268.0
2023-08-09 11:55:00,185.06,185.24,184.88,185.24,14587.0,181.7151,181.8919,181.5384,181.8919,14587.0
2023-08-09 12:00:00,185.21,185.21,185.01,185.13,18407.0,181.8624,181.8624,181.666,181.7838,18407.0
2023-08-09 12:05:00,185.2,185.25,185.03,185.09,15267.0,181.8526,181.9017,181.6857,181.7446,15267.0
2023-08-09 12:10:00,185.08,185.24,184.94,185.13,10709.0,181.7347,181.8919,181.5973,181.7838,10709.0
2023-08-09 12:15:00,185.1,185.13,185.07,185.13,21775.0,181.7544,181.7838,181.7249,181.7838,21775.0
2023-08-09 12:20:00,185.13,185.25,185.1,185.1,49080.0,181.7838,181.9017,181.7544,181.7544,49080.0
2023-08-09 12:25:00,185.17,185.37,185.11,185.35,19538.0,181.8231,182.0195,181.7642,181.9999,19538.0
2023-08-09 12:30:00,185.35,185.86,185.35,185.83,17963.0,181.9999,182.5006,181.9999,182.4712,17963.0
2023-08-09 12:35:00,185.96,186.02,185.77,185.84,8128.0,182.5988,182.6578,182.4123,182.481,8128.0
2023-08-09 12:40:00,185.86,185.86,185.64,185.68,2836.0,182.5006,182.5006,182.2846,182.3239,2836.0
2023-08-09 12:45:00,185.64,185.64,185.38,185.43,11306.0,182.2846,182.2846,182.0293,182.0784,11306.0
2023-08-09 12:50:00,185.41,185.7,185.35,185.53,7196.0,182.0588,182.3435,181.9999,182.1766,7196.0
2023-08-09 12:55:00,185.59,185.85,185.58,185.72,7130.0,182.2355,182.4908,182.2257,182.3632,7130.0
2023-08-09 13:00:00,185.69,185.93,185.65,185.92,6866.0,182.3337,182.5694,182.2944,182.5596,6866.0
2023-08-09 13:05:00,185.98,185.98,185.61,185.78,8239.0,182.6185,182.6185,182.2552,182.4221,8239.0
2023-08-09 13:10:00,185.75,186.25,185.75,186.07,20615.0,182.3926,182.8836,182.3926,182.7069,20615.0
2023-08-09 13:15:00,186.0,186.23,185.95,186.09,3072.0,182.6381,182.864,182.589,182.7265,3072.0
2023-08-09 13:20:00,186.11,186.37,186.08,186.15,9184.0,182.7461,183.0014,182.7167,182.7854,9184.0
2023-08-09 13:25:00,186.08,186.08,185.75,185.91,11414.0,182.7167,182.7167,182.3926,182.5497,11414.0
2023-08-09 13:30:00,185.94,186.31,185.86,186.3,10784.0,182.5792,182.9425,182.5006,182.9327,10784.0
2023-08-09 13:35:00,186.34,186.35,185.95,186.05,11500.0,182.972,182.9818,182.589,182.6872,11500.0
2023-08-09 13:40:00,186.06,186.2,186.03,186.18,1555.0,182.697,182.8345,182.6676,182.8149,1555.0
2023-08-09 13:45:00,186.18,186.55,186.18,186.5,38520.0,182.8149,183.1782,182.8149,183.1291,38520.0
2023-08-09 13:50:00,186.49,186.5,186.3,186.39,12542.0,183.1193,183.1291,182.9327,183.0211,12542.0
2023-08-09 13:55:00,186.39,186.4,186.35,186.38,9154.0,183.0211,183.0309,182.9818,183.0113,9154.0
2023-08-09 14:00:00,186.39,186.6,186.36,186.46,50350.0,183.0211,183.2273,182.9916,183.0898,50350.0
2023-08-09 14:05:00,186.49,186.76,186.35,186.46,16692.0,183.1193,183.3844,182.9818,183.0898,16692.0
2023-08-09 14:10:00,186.54,186.74,186.46,186.7,5451.0,183.1684,183.3647,183.0898,183.3255,5451.0
2023-08-09 14:15:00,186.69,186.69,186.38,186.59,12352.0,183.3156,183.3156,183.0113,183.2175,12352.0
2023-08-09 14:20:00,186.54,186.85,186.54,186.8,13470.0,183.1684,183.4728,183.1684,183.4237,13470.0
2023-08-09 14:25:00,186.78,186.79,186.23,186.39,20697.0,183.404,183.4138,182.864,183.0211,20697.0
2023-08-09 14:30:00,186.42,186.49,186.37,186.44,2196.0,183.0505,183.1193,183.0014,183.0702,2196.0
2023-08-09 14:35:00,186.48,186.79,186.35,186.77,15837.0,183.1094,183.4138,182.9818,183.3942,15837.0
2023-08-09 14:40:00,186.73,186.85,186.65,186.75,18625.0,183.3549,183.4728,183.2764,183.3746,18625.0
2023-08-09 14:45:00,186.79,186.79,186.04,186.38,32887.0,183.4138,183.4138,182.6774,183.0113,32887.0
2023-08-09 14:50:00,186.39,186.42,186.11,186.18,7203.0,183.0211,183.0505,182.7461,182.8149,7203.0
2023-08-09 14:55:00,186.19,186.52,186.08,186.11,13295.0,182.8247,183.1487,182.7167,182.7461,13295.0
2023-08-09 15:00:00,186.13,186.47,186.07,186.35,9939.0,182.7658,183.0996,182.7069,182.9818,9939.0
2023-08-09 15:05:00,186.38,186.4,185.98,186.16,17997.0,183.0113,183.0309,182.6185,182.7952,17997.0
2023-08-09 15:10:00,186.16,186.17,185.98,186.08,6460.0,182.7952,182.805,182.6185,182.7167,6460.0
2023-08-09 15:15:00,186.07,186.34,186.04,186.3,19567.0,182.7069,182.972,182.6774,182.9327,19567.0
2023-08-09 15:20:00,186.26,186.26,186.11,186.13,10171.0,182.8934,182.8934,182.7461,182.7658,10171.0
2023-08-09 15:25:00,186.16,186.38,186.0,186.19,29460.0,182.7952,183.0113,182.6381,182.8247,29460.0
2023-08-09 15:30:00,186.12,186.24,185.99,186.09,37580.0,182.7559,182.8738,182.6283,182.7265,37580.0
2023-08-09 15:35:00,186.06,186.06,185.83,185.93,23030.0,182.697,182.697,182.4712,182.5694,23030.0
2023-08-09 15:40:00,185.93,186.07,185.89,186.02,10257.0,182.5694,182.7069,182.5301,182.6578,10257.0
2023-08-09 15:45:00,186.0,186.02,185.5,185.73,25828.0,182.6381,182.6578,182.1472,182.373,25828.0
2023-08-09 15:50:00,185.74,186.05,185.5,185.74,81660.0,182.3828,182.6872,182.1472,182.3828,81660.0
2023-08-09 15:55:00,185.75,185.88,185.22,185.72,235174.0,182.3926,182.5203,181.8722,182.3632,235174.0
2023-08-10 09:30:00,185.41,187.09,185.01,187.0,53171.0,182.5309,184.1848,182.1371,184.0962,53171.0
2023-08-10 09:35:00,187.0,187.48,186.4,187.35,112324.0,184.0962,184.5687,183.5055,184.4408,112324.0
2023-08-10 09:40:00,187.43,187.81,186.63,187.27,30765.0,184.5195,184.8936,183.7319,184.362,30765.0
2023-08-10 09:45:00,187.25,187.74,186.88,187.5,23306.0,184.3423,184.8247,183.9781,184.5884,23306.0
2023-08-10 09:50:00,187.43,188.42,187.23,188.28,41603.0,184.5195,185.4942,184.3226,185.3563,41603.0
2023-08-10 09:55:00,188.2,188.49,187.55,187.69,14212.0,185.2776,185.5631,184.6377,184.7755,14212.0
2023-08-10 10:00:00,187.72,188.41,187.56,188.41,13233.0,184.805,185.4843,184.6475,185.4843,13233.0
2023-08-10 10:05:00,188.34,188.83,188.34,188.61,90413.0,185.4154,185.8978,185.4154,185.6812,90413.0
2023-08-10 10:10:00,188.61,188.72,188.1,188.38,15056.0,185.6812,185.7895,185.1791,185.4548,15056.0
2023-08-10 10:15:00,188.22,188.46,188.1,188.25,17142.0,185.2973,185.5335,185.1791,185.3268,17142.0
2023-08-10 10:20:00,188.25,188.25,187.9,188.04,14893.0,185.3268,185.3268,184.9822,185.1201,14893.0
2023-08-10 10:25:00,188.0,188.17,187.55,187.67,17537.0,185.0807,185.248,184.6377,184.7558,17537.0
2023-08-10 10:30:00,187.64,188.09,187.63,187.84,18200.0,184.7263,185.1693,184.7164,184.9232,18200.0
2023-08-10 10:35:00,187.84,188.25,187.76,187.91,17137.0,184.9232,185.3268,184.8444,184.9921,17137.0
2023-08-10 10:40:00,187.89,188.23,187.77,187.78,15980.0,184.9724,185.3071,184.8542,184.8641,15980.0
2023-08-10 10:45:00,187.86,188.29,187.77,188.0,18442.0,184.9428,185.3662,184.8542,185.0807,18442.0
2023-08-10 10:50:00,187.91,188.14,187.78,187.89,10017.0,184.9921,185.2185,184.8641,184.9724,10017.0
2023-08-10 10:55:00,187.85,188.09,187.79,187.89,12235.0,184.933,185.1693,184.8739,184.9724,12235.0
2023-08-10 11:00:00,187.84,188.0,187.75,187.95,8209.0,184.9232,185.0807,184.8346,185.0314,8209.0
2023-08-10 11:05:00,187.98,188.02,187.81,187.92,42635.0,185.061,185.1004,184.8936,185.0019,42635.0
2023-08-10 11:10:00,187.95,188.07,187.75,187.98,41204.0,185.0314,185.1496,184.8346,185.061,41204.0
2023-08-10 11:15:00,188.0,188.04,187.62,187.78,13566.0,185.0807,185.1201,184.7066,184.8641,13566.0
2023-08-10 11:20:00,187.75,187.93,187.59,187.87,11453.0,184.8346,185.0118,184.677,184.9527,11453.0
2023-08-10 11:25:00,187.87,188.12,187.78,188.03,18601.0,184.9527,185.1988,184.8641,185.1102,18601.0
2023-08-10 11:30:00,188.06,188.38,188.0,188.34,16589.0,185.1397,185.4548,185.0807,185.4154,16589.0
2023-08-10 11:35:00,188.33,188.6,188.24,188.41,17604.0,185.4055,185.6714,185.3169,185.4843,17604.0
2023-08-10 11:40:00,188.45,188.55,188.08,188.24,17181.0,185.5237,185.6221,185.1594,185.3169,17181.0
2023-08-10 11:45:00,188.22,188.31,188.04,188.16,20600.0,185.2973,185.3859,185.1201,185.2382,20600.0
2023-08-10 11:50:00,188.16,188.16,187.92,187.92,13515.0,185.2382,185.2382,185.0019,185.0019,13515.0
2023-08-10 11:55:00,187.97,188.23,187.85,188.06,26526.0,185.0511,185.3071,184.933,185.1397,26526.0
2023-08-10 12:00:00,188.02,188.2,187.9,187.93,15195.0,185.1004,185.2776,184.9822,185.0118,15195.0
2023-08-10 12:05:00,187.97,188.15,187.87,188.01,16634.0,185.0511,185.2283,184.9527,185.0905,16634.0
2023-08-10 12:10:00,187.98,188.09,187.78,188.09,18607.0,185.061,185.1693,184.8641,185.1693,18607.0
2023-08-10 12:15:00,188.03,188.17,187.92,187.92,24817.0,185.1102,185.248,185.0019,185.0019,24817.0
2023-08-10 12:20:00,187.96,187.98,187.59,187.59,6184.0,185.0413,185.061,184.677,184.677,6184.0
2023-08-10 12:25:00,187.63,187.81,187.48,187.64,17394.0,184.7164,184.8936,184.5687,184.7263,17394.0
2023-08-10 12:30:00,187.66,187.71,187.5,187.71,13174.0,184.746,184.7952,184.5884,184.7952,13174.0
2023-08-10 12:35:00,187.7,187.71,187.49,187.59,10312.0,184.7853,184.7952,184.5786,184.677,10312.0
2023-08-10 12:40:00,187.61,187.69,187.51,187.62,8187.0,184.6967,184.7755,184.5983,184.7066,8187.0
2023-08-10 12:45:00,187.61,187.76,187.53,187.62,12639.0,184.6967,184.8444,184.618,184.7066,12639.0
2023-08-10 12:50:00,187.56,187.58,187.4,187.47,8830.0,184.6475,184.6672,184.49,184.5589,8830.0
2023-08-10 12:55:00,187.47,187.5,187.15,187.22,14998.0,184.5589,184.5884,184.2439,184.3128,14998.0
2023-08-10 13:00:00,187.16,187.4,187.15,187.28,13787.0,184.2537,184.49,184.2439,184.3719,13787.0
2023-08-10 13:05:00,187.28,187.42,187.22,187.37,13398.0,184.3719,184.5097,184.3128,184.4605,13398.0
2023-08-10 13:10:00,187.31,187.44,187.23,187.36,10909.0,184.4014,184.5294,184.3226,184.4506,10909.0
2023-08-10 13:15:00,187.38,187.46,187.25,187.39,13141.0,184.4703,184.5491,184.3423,184.4801,13141.0
2023-08-10 13:20:00,187.39,187.63,187.38,187.53,11260.0,184.4801,184.7164,184.4703,184.618,11260.0
2023-08-10 13:25:00,187.53,187.6,187.33,187.43,11531.0,184.618,184.6869,184.4211,184.5195,11531.0
2023-08-10 13:30:00,187.43,187.43,187.22,187.32,6080.0,184.5195,184.5195,184.3128,184.4112,6080.0
2023-08-10 13:35:00,187.3,187.32,187.06,187.11,25562.0,184.3915,184.4112,184.1553,184.2045,25562.0
2023-08-10 13:40:00,187.13,187.22,187.02,187.14,13319.0,184.2242,184.3128,184.1159,184.234,13319.0
2023-08-10 13:45:00,187.12,187.43,187.1,187.25,10640.0,184.2143,184.5195,184.1946,184.3423,10640.0
2023-08-10 13:50:00,187.31,187.36,187.15,187.21,20799.0,184.4014,184.4506,184.2439,184.3029,20799.0
2023-08-10 13:55:00,187.21,187.28,187.08,187.15,18545.0,184.3029,184.3719,184.175,184.2439,18545.0
2023-08-10 14:00:00,187.18,187.32,187.09,187.22,15849.0,184.2734,184.4112,184.1848,184.3128,15849.0
2023-08-10 14:05:00,187.24,187.66,187.23,187.66,12674.0,184.3325,184.746,184.3226,184.746,12674.0
2023-08-10 14:10:00,187.62,187.9,187.52,187.75,23359.0,184.7066,184.9822,184.6081,184.8346,23359.0
2023-08-10 14:15:00,187.75,187.9,187.65,187.8,11083.0,184.8346,184.9822,184.7361,184.8838,11083.0
2023-08-10 14:20:00,187.78,187.91,187.67,187.7,5984.0,184.8641,184.9921,184.7558,184.7853,5984.0
2023-08-10 14:25:00,187.74,187.74,187.54,187.73,4591.0,184.8247,184.8247,184.6278,184.8149,4591.0
2023-08-10 14:30:00,187.72,187.96,187.68,187.88,31421.0,184.805,185.0413,184.7656,184.9625,31421.0
2023-08-10 14:35:00,187.88,187.89,187.64,187.78,17607.0,184.9625,184.9724,184.7263,184.8641,17607.0
2023-08-10 14:40:00,187.76,187.93,187.73,187.82,4412.0,184.8444,185.0118,184.8149,184.9035,4412.0
2023-08-10 14:45:00,187.83,187.9,187.68,187.86,18638.0,184.9133,184.9822,184.7656,184.9428,18638.0
2023-08-10 14:50:00,187.86,188.26,187.85,188.18,28451.0,184.9428,185.3366,184.933,185.2579,28451.0
2023-08-10 14:55:00,188.18,188.3,188.16,188.22,42320.0,185.2579,185.376,185.2382,185.2973,42320.0
2023-08-10 15:00:00,188.22,188.25,188.04,188.1,17392.0,185.2973,185.3268,185.1201,185.1791,17392.0
2023-08-10 15:05:00,188.1,188.3,188.1,188.11,38864.0,185.1791,185.376,185.1791,185.189,38864.0
2023-08-10 15:10:00,188.12,188.24,187.75,187.86,25095.0,185.1988,185.3169,184.8346,184.9428,25095.0
2023-08-10 15:15:00,187.82,188.05,187.67,187.79,20388.0,184.9035,185.1299,184.7558,184.8739,20388.0
2023-08-10 15:20:00,187.76,187.82,187.35,187.47,21231.0,184.8444,184.9035,184.4408,184.5589,21231.0
2023-08-10 15:25:00,187.42,187.52,187.18,187.25,16308.0,184.5097,184.6081,184.2734,184.3423,16308.0
2023-08-10 15:30:00,187.22,187.48,187.12,187.15,39153.0,184.3128,184.5687,184.2143,184.2439,39153.0
2023-08-10 15:35:00,187.16,187.27,186.99,187.21,25261.0,184.2537,184.362,184.0864,184.3029,25261.0
2023-08-10 15:40:00,187.17,187.31,186.98,187.01,51772.0,184.2636,184.4014,184.0765,184.106,51772.0
2023-08-10 15:45:00,186.98,187.33,186.9,187.13,58597.0,184.0765,184.4211,183.9978,184.2242,58597.0
2023-08-10 15:50:00,187.08,187.39,187.03,187.05,94274.0,184.175,184.4801,184.1257,184.1454,94274.0
2023-08-10 15:55:00,187.03,187.29,186.89,187.03,209292.0,184.1257,184.3817,183.9879,184.1257,209292.0
2023-08-11 09:30:00,187.09,187.58,187.04,187.05,21611.0,184.1848,184.6672,184.1356,184.1454,21611.0
2023-08-11 09:35:00,187.11,187.44,186.89,187.29,9415.0,184.2045,184.5294,183.9879,184.3817,9415.0
2023-08-11 09:40:00,187.36,187.46,187.01,187.31,20505.0,184.4506,184.5491,184.106,184.4014,20505.0
2023-08-11 09:45:00,187.39,187.63,187.3,187.36,69396.0,184.4801,184.7164,184.3915,184.4506,69396.0
2023-08-11 09:50:00,187.37,187.45,187.03,187.18,29105.0,184.4605,184.5392,184.1257,184.2734,29105.0
2023-08-11 09:55:00,187.12,187.12,186.77,186.85,11642.0,184.2143,184.2143,183.8698,183.9485,11642.0
2023-08-11 10:00:00,186.82,187.16,186.82,187.08,17861.0,183.919,184.2537,183.919,184.175,17861.0
2023-08-11 10:05:00,187.04,187.05,186.79,186.8,13819.0,184.1356,184.1454,183.8895,183.8993,13819.0
2023-08-11 10:10:00,186.8,186.9,186.34,186.39,9041.0,183.8993,183.9978,183.4465,183.4957,9041.0
2023-08-11 10:15:00,186.39,186.95,186.33,186.94,26296.0,183.4957,184.047,183.4366,184.0371,26296.0
2023-08-11 10:20:00,186.94,187.11,186.83,186.96,15412.0,184.0371,184.2045,183.9288,184.0568,15412.0
2023-08-11 10:25:00,186.95,187.11,186.91,187.06,13681.0,184.047,184.2045,184.0076,184.1553,13681.0
2023-08-11 10:30:00,187.06,187.32,187.0,187.14,8095.0,184.1553,184.4112,184.0962,184.234,8095.0
2023-08-11 10:35:00,187.16,187.46,187.13,187.38,10840.0,184.2537,184.5491,184.2242,184.4703,10840.0
2023-08-11 10:40:00,187.41,187.55,187.39,187.5,18940.0,184.4998,184.6377,184.4801,184.5884,18940.0
2023-08-11 10:45:00,187.53,187.55,187.26,187.35,14341.0,184.618,184.6377,184.3522,184.4408,14341.0
2023-08-11 10:50:00,187.35,187.35,187.11,187.18,3561.0,184.4408,184.4408,184.2045,184.2734,3561.0
2023-08-11 10:55:00,187.18,187.25,186.94,187.11,27658.0,184.2734,184.3423,184.0371,184.2045,27658.0
2023-08-11 11:00:00,187.1,187.2,187.01,187.14,10248.0,184.1946,184.2931,184.106,184.234,10248.0
2023-08-11 11:05:00,187.16,187.18,186.77,186.84,12322.0,184.2537,184.2734,183.8698,183.9387,12322.0
2023-08-11 11:10:00,186.85,187.03,186.79,187.0,10586.0,183.9485,184.1257,183.8895,184.0962,10586.0
2023-08-11 11:15:00,186.96,187.08,186.86,186.98,13708.0,184.0568,184.175,183.9584,184.0765,13708.0
2023-08-11 11:20:00,186.98,187.09,186.91,186.96,17482.0,184.0765,184.1848,184.0076,184.0568,17482.0
2023-08-11 11:25:00,186.96,187.07,186.84,187.02,13223.0,184.0568,184.1651,183.9387,184.1159,13223.0
2023-08-11 11:30:00,186.99,187.2,186.99,187.13,14530.0,184.0864,184.2931,184.0864,184.2242,14530.0
2023-08-11 11:35:00,187.15,187.2,187.12,187.13,59737.0,184.2439,184.2931,184.2143,184.2242,59737.0
2023-08-11 11:40:00,187.1,187.14,186.92,187.12,4985.0,184.1946,184.234,184.0174,184.2143,4985.0
2023-08-11 11:45:00,187.14,187.35,187.07,187.31,12135.0,184.234,184.4408,184.1651,184.4014,12135.0
2023-08-11 11:50:00,187.31,187.32,187.06,187.09,8496.0,184.4014,184.4112,184.1553,184.1848,8496.0
2023-08-11 11:55:00,187.07,187.34,186.95,187.3,12793.0,184.1651,184.4309,184.047,184.3915,12793.0
2023-08-11 12:00:00,187.39,187.43,187.19,187.32,11188.0,184.4801,184.5195,184.2833,184.4112,11188.0
2023-08-11 12:05:00,187.28,187.53,187.26,187.49,20966.0,184.3719,184.618,184.3522,184.5786,20966.0
2023-08-11 12:10:00,187.5,187.64,187.42,187.46,7697.0,184.5884,184.7263,184.5097,184.5491,7697.0
2023-08-11 12:15:00,187.48,187.73,187.44,187.54,7981.0,184.5687,184.8149,184.5294,184.6278,7981.0
2023-08-11 12:20:00,187.6,187.85,187.5,187.82,11005.0,184.6869,184.933,184.5884,184.9035,11005.0
2023-08-11 12:25:00,187.78,187.79,187.49,187.49,4834.0,184.8641,184.8739,184.5786,184.5786,4834.0
2023-08-11 12:30:00,187.59,187.79,187.48,187.65,6281.0,184.677,184.8739,184.5687,184.7361,6281.0
2023-08-11 12:35:00,187.64,187.75,187.5,187.66,6137.0,184.7263,184.8346,184.5884,184.746,6137.0
2023-08-11 12:40:00,187.66,187.66,187.4,187.5,7890.0,184.746,184.746,184.49,184.5884,7890.0
2023-08-11 12:45:00,187.49,187.49,187.22,187.36,9074.0,184.5786,184.5786,184.3128,184.4506,9074.0
2023-08-11 12:50:00,187.36,187.41,187.24,187.26,8280.0,184.4506,184.4998,184.3325,184.3522,8280.0
2023-08-11 12:55:00,187.24,187.36,187.23,187.34,7401.0,184.3325,184.4506,184.3226,184.4309,7401.0
2023-08-11 13:00:00,187.34,187.45,187.3,187.37,2901.0,184.4309,184.5392,184.3915,184.4605,2901.0
2023-08-11 13:05:00,187.36,187.36,187.26,187.28,10634.0,184.4506,184.4506,184.3522,184.3719,10634.0
2023-08-11 13:10:00,187.28,187.35,187.27,187.31,44405.0,184.3719,184.4408,184.362,184.4014,44405.0
2023-08-11 13:15:00,187.3,187.35,187.18,187.27,7399.0,184.3915,184.4408,184.2734,184.362,7399.0
2023-08-11 13:20:00,187.3,187.3,187.21,187.28,12687.0,184.3915,184.3915,184.3029,184.3719,12687.0
2023-08-11 13:25:00,187.3,187.49,187.29,187.45,58447.0,184.3915,184.5786,184.3817,184.5392,58447.0
2023-08-11 13:30:00,187.45,187.45,187.36,187.44,18611.0,184.5392,184.5392,184.4506,184.5294,18611.0
2023-08-11 13:35:00,187.45,187.63,187.4,187.59,35673.0,184.5392,184.7164,184.49,184.677,35673.0
2023-08-11 13:40:00,187.59,187.6,187.49,187.53,15951.0,184.677,184.6869,184.5786,184.618,15951.0
2023-08-11 13:45:00,187.51,187.55,187.5,187.55,16648.0,184.5983,184.6377,184.5884,184.6377,16648.0
2023-08-11 13:50:00,187.53,187.55,187.49,187.52,7877.0,184.618,184.6377,184.5786,184.6081,7877.0
2023-08-11 13:55:00,187.48,187.56,187.39,187.53,7563.0,184.5687,184.6475,184.4801,184.618,7563.0
2023-08-11 14:00:00,187.53,187.56,187.42,187.42,15219.0,184.618,184.6475,184.5097,184.5097,15219.0
2023-08-11 14:05:00,187.44,187.55,187.34,187.37,11555.0,184.5294,184.6377,184.4309,184.4605,11555.0
2023-08-11 14:10:00,187.37,187.5,187.27,187.45,12150.0,184.4605,184.5884,184.362,184.5392,12150.0
2023-08-11 14:15:00,187.44,187.44,187.3,187.39,11972.0,184.5294,184.5294,184.3915,184.4801,11972.0
2023-08-11 14:20:00,187.35,187.46,187.32,187.39,11351.0,184.4408,184.5491,184.4112,184.4801,11351.0
2023-08-11 14:25:00,187.39,187.53,187.35,187.53,11543.0,184.4801,184.618,184.4408,184.618,11543.0
2023-08-11 14:30:00,187.51,187.57,187.44,187.52,16258.0,184.5983,184.6574,184.5294,184.6081,16258.0
2023-08-11 14:35:00,187.52,187.54,187.37,187.41,11858.0,184.6081,184.6278,184.4605,184.4998,11858.0
2023-08-11 14:40:00,187.38,187.45,187.32,187.38,6191.0,184.4703,184.5392,184.4112,184.4703,6191.0
2023-08-11 14:45:00,187.37,187.48,187.29,187.43,10534.0,184.4605,184.5687,184.3817,184.5195,10534.0
2023-08-11 14:50:00,187.41,187.55,187.28,187.28,13029.0,184.4998,184.6377,184.3719,184.3719,13029.0
2023-08-11 14:55:00,187.31,187.43,187.26,187.31,13298.0,184.4014,184.5195,184.3522,184.4014,13298.0
2023-08-11 15:00:00,187.31,187.33,187.16,187.28,15169.0,184.4014,184.4211,184.2537,184.3719,15169.0
2023-08-11 15:05:00,187.3,187.33,187.15,187.15,9641.0,184.3915,184.4211,184.2439,184.2439,9641.0
2023-08-11 15:10:00,187.16,187.28,187.15,187.18,23186.0,184.2537,184.3719,184.2439,184.2734,23186.0
2023-08-11 15:15:00,187.18,187.23,187.12,187.22,14684.0,184.2734,184.3226,184.2143,184.3128,14684.0
2023-08-11 15:20:00,187.19,187.37,187.16,187.33,23878.0,184.2833,184.4605,184.2537,184.4211,23878.0
2023-08-11 15:25:00,187.31,187.39,187.27,187.28,14587.0,184.4014,184.4801,184.362,184.3719,14587.0
2023-08-11 15:30:00,187.28,187.4,187.23,187.33,27674.0,184.3719,184.49,184.3226,184.4211,27674.0
2023-08-11 15:35:00,187.33,187.37,187.21,187.25,30513.0,184.4211,184.4605,184.3029,184.3423,30513.0
2023-08-11 15:40:00,187.25,187.29,187.11,187.19,43771.0,184.3423,184.3817,184.2045,184.2833,43771.0
2023-08-11 15:45:00,187.19,187.27,187.11,187.11,55690.0,184.2833,184.362,184.2045,184.2045,55690.0
2023-08-11 15:50:00,187.17,187.19,186.96,187.02,89500.0,184.2636,184.2833,184.0568,184.1159,89500.0
2023-08-11 15:55:00,187.0,187.39,186.86,187.37,149912.0,184.0962,184.4801,183.9584,184.4605,149912.0
2023-08-14 09:30:00,188.08,188.55,187.3,188.38,18915.0,185.1594,185.6221,184.3915,185.4548,18915.0
2023-08-14 09:35:00,188.37,188.76,188.16,188.54,43368.0,185.4449,185.8289,185.2382,185.6123,43368.0
2023-08-14 09:40:00,188.4,188.64,188.21,188.63,24771.0,185.4745,185.7107,185.2874,185.7009,24771.0
2023-08-14 09:45:00,188.63,188.79,188.32,188.47,33717.0,185.7009,185.8584,185.3957,185.5434,33717.0
2023-08-14 09:50:00,188.46,188.51,188.0,188.45,10954.0,185.5335,185.5828,185.0807,185.5237,10954.0
2023-08-14 09:55:00,188.43,188.69,188.18,188.19,12098.0,185.504,185.76,185.2579,185.2677,12098.0
2023-08-14 10:00:00,188.31,188.78,188.23,188.62,17459.0,185.3859,185.8486,185.3071,185.691,17459.0
2023-08-14 10:05:00,188.59,188.81,188.25,188.65,29533.0,185.6615,185.8781,185.3268,185.7206,29533.0
2023-08-14 10:10:00,188.61,188.62,188.24,188.26,22242.0,185.6812,185.691,185.3169,185.3366,22242.0
2023-08-14 10:15:00,188.22,188.31,187.97,188.0,17037.0,185.2973,185.3859,185.0511,185.0807,17037.0
2023-08-14 10:20:00,188.16,188.18,187.88,188.06,21734.0,185.2382,185.2579,184.9625,185.1397,21734.0
2023-08-14 10:25:00,188.05,188.24,187.98,188.18,13109.0,185.1299,185.3169,185.061,185.2579,13109.0
2023-08-14 10:30:00,188.16,188.16,187.72,187.77,20890.0,185.2382,185.2382,184.805,184.8542,20890.0
2023-08-14 10:35:00,187.79,187.87,187.47,187.64,17479.0,184.8739,184.9527,184.5589,184.7263,17479.0
2023-08-14 10:40:00,187.64,187.67,187.43,187.47,12848.0,184.7263,184.7558,184.5195,184.5589,12848.0
2023-08-14 10:45:00,187.37,187.73,187.37,187.56,14086.0,184.4605,184.8149,184.4605,184.6475,14086.0
2023-08-14 10:50:00,187.59,188.02,187.59,187.94,20409.0,184.677,185.1004,184.677,185.0216,20409.0
2023-08-14 10:55:00,187.99,188.08,187.7,187.84,20124.0,185.0708,185.1594,184.7853,184.9232,20124.0
2023-08-14 11:00:00,187.82,187.82,187.49,187.68,11711.0,184.9035,184.9035,184.5786,184.7656,11711.0
2023-08-14 11:05:00,187.69,187.72,187.51,187.7,15924.0,184.7755,184.805,184.5983,184.7853,15924.0
2023-08-14 11:10:00,187.68,187.74,187.5,187.5,8253.0,184.7656,184.8247,184.5884,184.5884,8253.0
2023-08-14 11:15:00,187.56,187.74,187.46,187.72,22219.0,184.6475,184.8247,184.5491,184.805,22219.0
2023-08-14 11:20:00,187.68,187.7,187.56,187.63,5653.0,184.7656,184.7853,184.6475,184.7164,5653.0
2023-08-14 11:25:00,187.63,187.79,187.57,187.64,15628.0,184.7164,184.8739,184.6574,184.7263,15628.0
2023-08-14 11:30:00,187.63,187.84,187.55,187.8,8890.0,184.7164,184.9232,184.6377,184.8838,8890.0
2023-08-14 11:35:00,187.75,187.9,187.6,187.75,10982.0,184.8346,184.9822,184.6869,184.8346,10982.0
2023-08-14 11:40:00,187.79,187.79,187.64,187.78,3906.0,184.8739,184.8739,184.7263,184.8641,3906.0
2023-08-14 11:45:00,187.76,188.05,187.71,187.74,21902.0,184.8444,185.1299,184.7952,184.8247,21902.0
2023-08-14 11:50:00,187.73,187.79,187.7,187.7,2600.0,184.8149,184.8739,184.7853,184.7853,2600.0
2023-08-14 11:55:00,187.75,187.9,187.62,187.9,12958.0,184.8346,184.9822,184.7066,184.9822,12958.0
2023-08-14 12:00:00,187.92,187.99,187.71,187.72,10432.0,185.0019,185.0708,184.7952,184.805,10432.0
2023-08-14 12:05:00,187.73,187.73,187.52,187.55,11865.0,184.8149,184.8149,184.6081,184.6377,11865.0
2023-08-14 12:10:00,187.62,187.87,187.48,187.85,15012.0,184.7066,184.9527,184.5687,184.933,15012.0
2023-08-14 12:15:00,187.84,187.88,187.68,187.82,4680.0,184.9232,184.9625,184.7656,184.9035,4680.0
2023-08-14 12:20:00,187.76,187.76,187.42,187.42,14116.0,184.8444,184.8444,184.5097,184.5097,14116.0
2023-08-14 12:25:00,187.38,187.54,187.28,187.49,6981.0,184.4703,184.6278,184.3719,184.5786,6981.0
2023-08-14 12:30:00,187.49,187.76,187.46,187.53,19349.0,184.5786,184.8444,184.5491,184.618,19349.0
2023-08-14 12:35:00,187.52,187.56,187.31,187.37,9599.0,184.6081,184.6475,184.4014,184.4605,9599.0
2023-08-14 12:40:00,187.33,187.49,187.19,187.4,10658.0,184.4211,184.5786,184.2833,184.49,10658.0
2023-08-14 12:45:00,187.43,187.65,187.39,187.54,13703.0,184.5195,184.7361,184.4801,184.6278,13703.0
2023-08-14 12:50:00,187.47,187.68,187.4,187.41,5367.0,184.5589,184.7656,184.49,184.4998,5367.0
2023-08-14 12:55:00,187.5,187.61,187.41,187.47,6165.0,184.5884,184.6967,184.4998,184.5589,6165.0
2023-08-14 13:00:00,187.44,187.89,187.44,187.73,6637.0,184.5294,184.9724,184.5294,184.8149,6637.0
2023-08-14 13:05:00,187.73,187.79,187.57,187.65,8742.0,184.8149,184.8739,184.6574,184.7361,8742.0
2023-08-14 13:10:00,187.65,187.88,187.64,187.74,10225.0,184.7361,184.9625,184.7263,184.8247,10225.0
2023-08-14 13:15:00,187.69,187.93,187.68,187.93,5946.0,184.7755,185.0118,184.7656,185.0118,5946.0
2023-08-14 13:20:00,187.83,187.89,187.7,187.79,4669.0,184.9133,184.9724,184.7853,184.8739,4669.0
2023-08-14 13:25:00,187.72,187.94,187.68,187.87,6058.0,184.805,185.0216,184.7656,184.9527,6058.0
2023-08-14 13:30:00,187.85,187.91,187.66,187.71,10004.0,184.933,184.9921,184.746,184.7952,10004.0
2023-08-14 13:35:00,187.74,187.87,187.68,187.68,9330.0,184.8247,184.9527,184.7656,184.7656,9330.0
2023-08-14 13:40:00,187.77,187.8,187.58,187.58,7571.0,184.8542,184.8838,184.6672,184.6672,7571.0
2023-08-14 13:45:00,187.71,187.71,187.6,187.63,1502.0,184.7952,184.7952,184.6869,184.7164,1502.0
2023-08-14 13:50:00,187.59,187.81,187.59,187.75,11602.0,184.677,184.8936,184.677,184.8346,11602.0
2023-08-14 13:55:00,187.75,187.75,187.52,187.6,10641.0,184.8346,184.8346,184.6081,184.6869,10641.0
2023-08-14 14:00:00,187.52,187.62,187.42,187.5,12526.0,184.6081,184.7066,184.5097,184.5884,12526.0
2023-08-14 14:05:00,187.47,187.51,187.3,187.38,6485.0,184.5589,184.5983,184.3915,184.4703,6485.0
2023-08-14 14:10:00,187.3,187.48,187.2,187.46,13184.0,184.3915,184.5687,184.2931,184.5491,13184.0
2023-08-14 14:15:00,187.43,187.47,187.33,187.41,4012.0,184.5195,184.5589,184.4211,184.4998,4012.0
2023-08-14 14:20:00,187.39,187.46,187.26,187.38,16216.0,184.4801,184.5491,184.3522,184.4703,16216.0
2023-08-14 14:25:00,187.42,187.42,187.21,187.3,8822.0,184.5097,184.5097,184.3029,184.3915,8822.0
2023-08-14 14:30:00,187.3,187.49,187.27,187.42,12800.0,184.3915,184.5786,184.362,184.5097,12800.0
2023-08-14 14:35:00,187.46,187.58,187.36,187.47,11899.0,184.5491,184.6672,184.4506,184.5589,11899.0
2023-08-14 14:40:00,187.52,187.65,187.46,187.56,5122.0,184.6081,184.7361,184.5491,184.6475,5122.0
2023-08-14 14:45:00,187.54,187.58,187.4,187.56,10656.0,184.6278,184.6672,184.49,184.6475,10656.0
2023-08-14 14:50:00,187.53,187.67,187.44,187.64,12033.0,184.618,184.7558,184.5294,184.7263,12033.0
2023-08-14 14:55:00,187.59,187.62,187.44,187.62,9126.0,184.677,184.7066,184.5294,184.7066,9126.0
2023-08-14 15:00:00,187.62,187.63,187.5,187.53,7616.0,184.7066,184.7164,184.5884,184.618,7616.0
2023-08-14 15:05:00,187.57,187.65,187.52,187.57,10515.0,184.6574,184.7361,184.6081,184.6574,10515.0
2023-08-14 15:10:00,187.56,187.61,187.46,187.52,16606.0,184.6475,184.6967,184.5491,184.6081,16606.0
2023-08-14 15:15:00,187.52,187.57,187.35,187.54,14352.0,184.6081,184.6574,184.4408,184.6278,14352.0
2023-08-14 15:20:00,187.53,187.57,187.04,187.06,74259.0,184.618,184.6574,184.1356,184.1553,74259.0
2023-08-14 15:25:00,187.06,187.21,186.99,187.13,36457.0,184.1553,184.3029,184.0864,184.2242,36457.0
2023-08-14 15:30:00,187.18,187.31,187.06,187.21,13834.0,184.2734,184.4014,184.1553,184.3029,13834.0
2023-08-14 15:35:00,187.21,187.27,187.15,187.18,21553.0,184.3029,184.362,184.2439,184.2734,21553.0
2023-08-14 15:40:00,187.2,187.41,187.19,187.33,19357.0,184.2931,184.4998,184.2833,184.4211,19357.0
2023-08-14 15:45:00,187.31,187.36,187.16,187.18,32512.0,184.4014,184.4506,184.2537,184.2734,32512.0
2023-08-14 15:50:00,187.16,187.54,187.14,187.5,81702.0,184.2537,184.6278,184.234,184.5884,81702.0
2023-08-14 15:55:00,187.53,187.64,187.4,187.64,88703.0,184.618,184.7263,184.49,184.7263,88703.0
2023-08-15 09:30:00,188.07,188.4,187.74,188.04,14489.0,185.1496,185.4745,184.8247,185.1201,14489.0
2023-08-15 09:35:00,188.22,188.34,186.98,186.98,34191.0,185.2973,185.4154,184.0765,184.0765,34191.0
2023-08-15 09:40:00,186.97,187.62,186.89,187.61,4520.0,184.0667,184.7066,183.9879,184.6967,4520.0
2023-08-15 09:45:00,187.53,188.24,187.52,188.01,6172.0,184.618,185.3169,184.6081,185.0905,6172.0
2023-08-15 09:50:00,187.94,188.04,187.63,188.04,17441.0,185.0216,185.1201,184.7164,185.1201,17441.0
2023-08-15 09:55:00,187.99,188.13,187.88,187.96,4735.0,185.0708,185.2087,184.9625,185.0413,4735.0
2023-08-15 10:00:00,187.87,188.0,187.86,187.9,11057.0,184.9527,185.0807,184.9428,184.9822,11057.0
2023-08-15 10:05:00,187.75,187.75,187.44,187.46,4596.0,184.8346,184.8346,184.5294,184.5491,4596.0
2023-08-15 10:10:00,187.4,187.44,186.88,187.25,31033.0,184.49,184.5294,183.9781,184.3423,31033.0
2023-08-15 10:15:00,187.28,187.41,187.06,187.24,8650.0,184.3719,184.4998,184.1553,184.3325,8650.0
2023-08-15 10:20:00,187.18,187.38,186.98,187.25,3554.0,184.2734,184.4703,184.0765,184.3423,3554.0
2023-08-15 10:25:00,187.25,187.35,187.05,187.27,2802.0,184.3423,184.4408,184.1454,184.362,2802.0
2023-08-15 10:30:00,187.3,187.3,186.96,186.96,4984.0,184.3915,184.3915,184.0568,184.0568,4984.0
2023-08-15 10:35:00,187.01,187.06,186.82,186.97,4713.0,184.106,184.1553,183.919,184.0667,4713.0
2023-08-15 10:40:00,187.0,187.15,186.86,187.14,3421.0,184.0962,184.2439,183.9584,184.234,3421.0
2023-08-15 10:45:00,187.1,187.32,187.04,187.27,1602.0,184.1946,184.4112,184.1356,184.362,1602.0
2023-08-15 10:50:00,187.18,187.26,186.84,186.94,9128.0,184.2734,184.3522,183.9387,184.0371,9128.0
2023-08-15 10:55:00,186.9,186.94,186.73,186.82,6593.0,183.9978,184.0371,183.8304,183.919,6593.0
2023-08-15 11:00:00,186.74,186.79,186.48,186.53,4004.0,183.8402,183.8895,183.5843,183.6335,4004.0
2023-08-15 11:05:00,186.63,186.7,186.46,186.7,2239.0,183.7319,183.8009,183.5646,183.8009,2239.0
2023-08-15 11:10:00,186.7,186.7,186.38,186.44,2457.0,183.8009,183.8009,183.4858,183.5449,2457.0
2023-08-15 11:15:00,186.46,186.7,186.44,186.7,3700.0,183.5646,183.8009,183.5449,183.8009,3700.0
2023-08-15 11:20:00,186.6,186.61,186.43,186.52,3043.0,183.7024,183.7123,183.5351,183.6237,3043.0
2023-08-15 11:25:00,186.61,186.69,186.39,186.69,4239.0,183.7123,183.791,183.4957,183.791,4239.0
2023-08-15 11:30:00,186.79,186.8,186.61,186.72,3242.0,183.8895,183.8993,183.7123,183.8205,3242.0
2023-08-15 11:35:00,186.65,186.78,186.64,186.73,2190.0,183.7516,183.8796,183.7418,183.8304,2190.0
2023-08-15 11:40:00,186.64,186.71,186.52,186.68,1888.0,183.7418,183.8107,183.6237,183.7812,1888.0
2023-08-15 11:45:00,186.69,186.69,186.39,186.47,5307.0,183.791,183.791,183.4957,183.5744,5307.0
2023-08-15 11:50:00,186.42,186.65,186.33,186.46,13210.0,183.5252,183.7516,183.4366,183.5646,13210.0
2023-08-15 11:55:00,186.38,186.44,186.22,186.29,3769.0,183.4858,183.5449,183.3283,183.3972,3769.0
2023-08-15 12:00:00,186.26,186.39,186.25,186.3,2207.0,183.3677,183.4957,183.3578,183.4071,2207.0
2023-08-15 12:05:00,186.29,186.55,186.29,186.31,2010.0,183.3972,183.6532,183.3972,183.4169,2010.0
2023-08-15 12:10:00,186.33,186.36,186.2,186.2,2726.0,183.4366,183.4661,183.3086,183.3086,2726.0
2023-08-15 12:15:00,186.31,186.54,186.25,186.54,1310.0,183.4169,183.6433,183.3578,183.6433,1310.0
2023-08-15 12:20:00,186.49,186.49,186.29,186.48,3868.0,183.5941,183.5941,183.3972,183.5843,3868.0
2023-08-15 12:25:00,186.52,186.56,186.38,186.43,1718.0,183.6237,183.663,183.4858,183.5351,1718.0
2023-08-15 12:30:00,186.45,186.57,186.39,186.45,1961.0,183.5547,183.6729,183.4957,183.5547,1961.0
2023-08-15 12:35:00,186.45,186.48,186.37,186.41,3259.0,183.5547,183.5843,183.476,183.5154,3259.0
2023-08-15 12:40:00,186.43,186.43,186.22,186.25,3460.0,183.5351,183.5351,183.3283,183.3578,3460.0
2023-08-15 12:45:00,186.25,186.27,186.08,186.2,2844.0,183.3578,183.3775,183.1905,183.3086,2844.0
2023-08-15 12:50:00,186.25,186.27,186.15,186.22,1756.0,183.3578,183.3775,183.2594,183.3283,1756.0
2023-08-15 12:55:00,186.25,186.35,186.21,186.34,1200.0,183.3578,183.4563,183.3185,183.4465,1200.0
2023-08-15 13:00:00,186.21,186.31,186.15,186.16,2081.0,183.3185,183.4169,183.2594,183.2692,2081.0
2023-08-15 13:05:00,186.24,186.3,186.2,186.3,2100.0,183.348,183.4071,183.3086,183.4071,2100.0
2023-08-15 13:10:00,186.33,186.38,186.22,186.28,3876.0,183.4366,183.4858,183.3283,183.3874,3876.0
2023-08-15 13:15:00,186.27,186.28,186.13,186.22,2140.0,183.3775,183.3874,183.2397,183.3283,2140.0
2023-08-15 13:20:00,186.12,186.18,186.02,186.07,4997.0,183.2299,183.2889,183.1314,183.1806,4997.0
2023-08-15 13:25:00,186.0,186.15,185.95,186.15,2526.0,183.1117,183.2594,183.0625,183.2594,2526.0
2023-08-15 13:30:00,186.05,186.12,185.68,185.68,6803.0,183.161,183.2299,182.7967,182.7967,6803.0
2023-08-15 13:35:00,185.75,185.76,185.51,185.54,6470.0,182.8656,182.8755,182.6293,182.6589,6470.0
2023-08-15 13:40:00,185.58,185.58,185.38,185.51,5873.0,182.6983,182.6983,182.5014,182.6293,5873.0
2023-08-15 13:45:00,185.56,185.63,185.49,185.59,7996.0,182.6786,182.7475,182.6096,182.7081,7996.0
2023-08-15 13:50:00,185.59,185.89,185.57,185.74,13325.0,182.7081,183.0034,182.6884,182.8558,13325.0
2023-08-15 13:55:00,185.7,185.74,185.58,185.61,4208.0,182.8164,182.8558,182.6983,182.7278,4208.0
2023-08-15 14:00:00,185.69,185.77,185.59,185.6,5388.0,182.8065,182.8853,182.7081,182.7179,5388.0
2023-08-15 14:05:00,185.6,185.6,185.37,185.5,6012.0,182.7179,182.7179,182.4915,182.6195,6012.0
2023-08-15 14:10:00,185.56,185.61,185.42,185.46,3335.0,182.6786,182.7278,182.5407,182.5801,3335.0
2023-08-15 14:15:00,185.43,185.57,185.42,185.47,3528.0,182.5506,182.6884,182.5407,182.59,3528.0
2023-08-15 14:20:00,185.44,185.46,185.3,185.45,4113.0,182.5604,182.5801,182.4226,182.5703,4113.0
2023-08-15 14:25:00,185.43,185.66,185.42,185.53,2906.0,182.5506,182.777,182.5407,182.649,2906.0
2023-08-15 14:30:00,185.62,185.66,185.4,185.42,5883.0,182.7376,182.777,182.521,182.5407,5883.0
2023-08-15 14:35:00,185.48,185.5,185.36,185.5,2377.0,182.5998,182.6195,182.4817,182.6195,2377.0
2023-08-15 14:40:00,185.52,185.58,185.44,185.47,6308.0,182.6392,182.6983,182.5604,182.59,6308.0
2023-08-15 14:45:00,185.54,185.67,185.54,185.59,3420.0,182.6589,182.7869,182.6589,182.7081,3420.0
2023-08-15 14:50:00,185.59,185.8,185.58,185.8,3449.0,182.7081,182.9148,182.6983,182.9148,3449.0
2023-08-15 14:55:00,185.81,185.83,185.63,185.83,6665.0,182.9247,182.9444,182.7475,182.9444,6665.0
2023-08-15 15:00:00,185.78,185.82,185.7,185.73,6066.0,182.8951,182.9345,182.8164,182.8459,6066.0
2023-08-15 15:05:00,185.75,185.95,185.74,185.95,4542.0,182.8656,183.0625,182.8558,183.0625,4542.0
2023-08-15 15:10:00,185.95,185.99,185.69,185.77,11833.0,183.0625,183.1019,182.8065,182.8853,11833.0
2023-08-15 15:15:00,185.84,185.86,185.63,185.84,15228.0,182.9542,182.9739,182.7475,182.9542,15228.0
2023-08-15 15:20:00,185.79,185.97,185.76,185.78,7952.0,182.905,183.0822,182.8755,182.8951,7952.0
2023-08-15 15:25:00,185.75,185.75,185.51,185.71,5720.0,182.8656,182.8656,182.6293,182.8262,5720.0
2023-08-15 15:30:00,185.62,185.66,185.47,185.57,19437.0,182.7376,182.777,182.59,182.6884,19437.0
2023-08-15 15:35:00,185.59,185.66,185.53,185.55,13431.0,182.7081,182.777,182.649,182.6687,13431.0
2023-08-15 15:40:00,185.55,185.56,185.42,185.47,12977.0,182.6687,182.6786,182.5407,182.59,12977.0
2023-08-15 15:45:00,185.43,185.56,185.39,185.5,22476.0,182.5506,182.6786,182.5112,182.6195,22476.0
2023-08-15 15:50:00,185.49,185.69,185.42,185.64,40219.0,182.6096,182.8065,182.5407,182.7573,40219.0
2023-08-15 15:55:00,185.62,185.77,185.39,185.44,98020.0,182.7376,182.8853,182.5112,182.5604,98020.0
2023-08-16 09:30:00,185.89,186.01,185.36,186.01,15169.0,183.0034,183.1216,182.4817,183.1216,15169.0
2023-08-16 09:35:00,185.9,186.09,185.36,185.36,7513.0,183.0133,183.2003,182.4817,182.4817,7513.0
2023-08-16 09:40:00,185.49,186.0,185.43,185.78,3192.0,182.6096,183.1117,182.5506,182.8951,3192.0
2023-08-16 09:45:00,185.83,185.91,185.69,185.75,6747.0,182.9444,183.0231,182.8065,182.8656,6747.0
2023-08-16 09:50:00,185.69,185.78,185.63,185.74,3748.0,182.8065,182.8951,182.7475,182.8558,3748.0
2023-08-16 09:55:00,185.72,185.99,185.63,185.87,2493.0,182.8361,183.1019,182.7475,182.9837,2493.0
2023-08-16 10:00:00,185.87,185.95,185.7,185.81,6229.0,182.9837,183.0625,182.8164,182.9247,6229.0
2023-08-16 10:05:00,185.83,185.86,185.71,185.77,2108.0,182.9444,182.9739,182.8262,182.8853,2108.0
2023-08-16 10:10:00,185.83,185.92,185.44,185.48,6147.0,182.9444,183.033,182.5604,182.5998,6147.0
2023-08-16 10:15:00,185.47,185.86,185.46,185.79,3090.0,182.59,182.9739,182.5801,182.905,3090.0
2023-08-16 10:20:00,185.77,185.85,185.43,185.52,10924.0,182.8853,182.9641,182.5506,182.6392,10924.0
2023-08-16 10:25:00,185.5,185.66,185.49,185.62,18179.0,182.6195,182.777,182.6096,182.7376,18179.0
2023-08-16 10:30:00,185.63,185.84,185.6,185.84,4473.0,182.7475,182.9542,182.7179,182.9542,4473.0
2023-08-16 10:35:00,185.83,185.9,185.72,185.87,4918.0,182.9444,183.0133,182.8361,182.9837,4918.0
2023-08-16 10:40:00,185.9,185.99,185.86,185.92,37085.0,183.0133,183.1019,182.9739,183.033,37085.0
2023-08-16 10:45:00,185.92,186.06,185.82,186.01,10366.0,183.033,183.1708,182.9345,183.1216,10366.0
2023-08-16 10:50:00,186.01,186.03,185.91,185.94,8512.0,183.1216,183.1413,183.0231,183.0527,8512.0
2023-08-16 10:55:00,185.95,186.15,185.94,185.99,23411.0,183.0625,183.2594,183.0527,183.1019,23411.0
2023-08-16 11:00:00,185.99,186.02,185.87,186.02,3630.0,183.1019,183.1314,182.9837,183.1314,3630.0
2023-08-16 11:05:00,186.0,186.02,185.79,185.84,4939.0,183.1117,183.1314,182.905,182.9542,4939.0
2023-08-16 11:10:00,185.77,185.83,185.69,185.8,4572.0,182.8853,182.9444,182.8065,182.9148,4572.0
2023-08-16 11:15:00,185.8,185.91,185.71,185.91,6754.0,182.9148,183.0231,182.8262,183.0231,6754.0
2023-08-16 11:20:00,185.81,186.11,185.8,186.09,9187.0,182.9247,183.22,182.9148,183.2003,9187.0
2023-08-16 11:25:00,185.99,186.2,185.99,186.17,9014.0,183.1019,183.3086,183.1019,183.2791,9014.0
2023-08-16 11:30:00,186.17,186.32,186.13,186.31,4839.0,183.2791,183.4268,183.2397,183.4169,4839.0
2023-08-16 11:35:00,186.31,186.38,186.03,186.03,9011.0,183.4169,183.4858,183.1413,183.1413,9011.0
2023-08-16 11:40:00,186.03,186.03,185.59,185.59,10674.0,183.1413,183.1413,182.7081,182.7081,10674.0
2023-08-16 11:45:00,185.62,185.91,185.57,185.81,5123.0,182.7376,183.0231,182.6884,182.9247,5123.0
2023-08-16 11:50:00,185.79,185.81,185.69,185.73,11938.0,182.905,182.9247,182.8065,182.8459,11938.0
2023-08-16 11:55:00,185.73,185.88,185.73,185.78,5373.0,182.8459,182.9936,182.8459,182.8951,5373.0
2023-08-16 12:00:00,185.78,185.78,185.33,185.33,8019.0,182.8951,182.8951,182.4521,182.4521,8019.0
2023-08-16 12:05:00,185.32,185.41,185.04,185.05,7229.0,182.4423,182.5309,182.1666,182.1765,7229.0
2023-08-16 12:10:00,185.04,185.04,184.44,184.6,54422.0,182.1666,182.1666,181.576,181.7335,54422.0
2023-08-16 12:15:00,184.49,184.82,184.34,184.73,10371.0,181.6252,181.9501,181.4775,181.8615,10371.0
2023-08-16 12:20:00,184.69,184.73,184.49,184.63,9010.0,181.8221,181.8615,181.6252,181.763,9010.0
2023-08-16 12:25:00,184.68,184.87,184.58,184.75,8067.0,181.8122,181.9993,181.7138,181.8811,8067.0
2023-08-16 12:30:00,184.8,184.82,184.68,184.76,2879.0,181.9304,181.9501,181.8122,181.891,2879.0
2023-08-16 12:35:00,184.8,184.87,184.8,184.85,5922.0,181.9304,181.9993,181.9304,181.9796,5922.0
2023-08-16 12:40:00,184.84,184.85,184.54,184.54,6242.0,181.9697,181.9796,181.6744,181.6744,6242.0
2023-08-16 12:45:00,184.54,184.61,184.44,184.49,7278.0,181.6744,181.7433,181.576,181.6252,7278.0
2023-08-16 12:50:00,184.49,184.57,184.44,184.55,7757.0,181.6252,181.7039,181.576,181.6842,7757.0
2023-08-16 12:55:00,184.52,184.54,184.23,184.27,11296.0,181.6547,181.6744,181.3692,181.4086,11296.0
2023-08-16 13:00:00,184.31,184.38,184.2,184.2,9307.0,181.448,181.5169,181.3397,181.3397,9307.0
2023-08-16 13:05:00,184.24,184.38,183.95,183.98,11042.0,181.3791,181.5169,181.0936,181.1231,11042.0
2023-08-16 13:10:00,184.0,184.02,183.77,183.83,10786.0,181.1428,181.1625,180.9164,180.9754,10786.0
2023-08-16 13:15:00,183.88,184.1,183.83,184.03,12880.0,181.0247,181.2412,180.9754,181.1723,12880.0
2023-08-16 13:20:00,184.08,184.26,184.08,184.21,6202.0,181.2215,181.3987,181.2215,181.3495,6202.0
2023-08-16 13:25:00,184.17,184.17,183.9,183.94,8618.0,181.3101,181.3101,181.0443,181.0837,8618.0
2023-08-16 13:30:00,183.96,184.08,183.79,184.03,10253.0,181.1034,181.2215,180.936,181.1723,10253.0
2023-08-16 13:35:00,184.03,184.07,183.86,183.87,7843.0,181.1723,181.2117,181.005,181.0148,7843.0
2023-08-16 13:40:00,183.92,184.07,183.91,184.01,9835.0,181.064,181.2117,181.0542,181.1526,9835.0
2023-08-16 13:45:00,183.97,184.08,183.95,183.95,8874.0,181.1133,181.2215,181.0936,181.0936,8874.0
2023-08-16 13:50:00,184.02,184.13,183.91,183.98,9135.0,181.1625,181.2708,181.0542,181.1231,9135.0
2023-08-16 13:55:00,183.98,184.07,183.95,184.01,24429.0,181.1231,181.2117,181.0936,181.1526,24429.0
2023-08-16 14:00:00,184.02,184.21,183.95,183.95,8826.0,181.1625,181.3495,181.0936,181.0936,8826.0
2023-08-16 14:05:00,183.95,184.13,183.95,184.09,11232.0,181.0936,181.2708,181.0936,181.2314,11232.0
2023-08-16 14:10:00,184.1,184.19,183.89,183.9,11866.0,181.2412,181.3298,181.0345,181.0443,11866.0
2023-08-16 14:15:00,183.89,184.16,183.86,184.1,10956.0,181.0345,181.3003,181.005,181.2412,10956.0
2023-08-16 14:20:00,184.16,184.41,184.13,184.31,12289.0,181.3003,181.5464,181.2708,181.448,12289.0
2023-08-16 14:25:00,184.3,184.35,184.13,184.31,12311.0,181.4381,181.4874,181.2708,181.448,12311.0
2023-08-16 14:30:00,184.27,184.47,184.27,184.41,10953.0,181.4086,181.6055,181.4086,181.5464,10953.0
2023-08-16 14:35:00,184.4,184.45,184.25,184.27,7819.0,181.5366,181.5858,181.3889,181.4086,7819.0
2023-08-16 14:40:00,184.31,184.31,184.1,184.17,9143.0,181.448,181.448,181.2412,181.3101,9143.0
2023-08-16 14:45:00,184.2,184.24,183.94,184.03,10795.0,181.3397,181.3791,181.0837,181.1723,10795.0
2023-08-16 14:50:00,184.04,184.1,183.97,184.01,10794.0,181.1822,181.2412,181.1133,181.1526,10794.0
2023-08-16 14:55:00,183.99,184.05,183.94,183.95,10413.0,181.1329,181.192,181.0837,181.0936,10413.0
2023-08-16 15:00:00,183.95,183.95,183.73,183.82,16204.0,181.0936,181.0936,180.877,180.9656,16204.0
2023-08-16 15:05:00,183.82,183.86,183.63,183.74,19085.0,180.9656,181.005,180.7785,180.8868,19085.0
2023-08-16 15:10:00,183.71,183.8,183.48,183.5,16806.0,180.8573,180.9459,180.6309,180.6506,16806.0
2023-08-16 15:15:00,183.5,183.51,183.29,183.38,16994.0,180.6506,180.6604,180.4438,180.5324,16994.0
2023-08-16 15:20:00,183.38,183.44,183.3,183.3,25281.0,180.5324,180.5915,180.4537,180.4537,25281.0
2023-08-16 15:25:00,183.3,183.49,183.28,183.35,24612.0,180.4537,180.6407,180.434,180.5029,24612.0
2023-08-16 15:30:00,183.38,183.92,183.35,183.91,10841.0,180.5324,181.064,180.5029,181.0542,10841.0
2023-08-16 15:35:00,183.95,184.02,183.88,183.92,15546.0,181.0936,181.1625,181.0247,181.064,15546.0
2023-08-16 15:40:00,183.94,183.95,183.76,183.86,20188.0,181.0837,181.0936,180.9065,181.005,20188.0
2023-08-16 15:45:00,183.83,184.08,183.82,183.93,29927.0,180.9754,181.2215,180.9656,181.0739,29927.0
2023-08-16 15:50:00,183.94,183.99,183.71,183.8,46182.0,181.0837,181.1329,180.8573,180.9459,46182.0
2023-08-16 15:55:00,183.81,184.07,183.8,183.99,98668.0,180.9557,181.2117,180.9459,181.1329,98668.0
2023-08-17 09:30:00,183.15,184.22,180.26,180.52,42976.0,180.306,181.3594,177.4609,177.7168,42976.0
2023-08-17 09:35:00,180.53,181.48,180.29,181.46,64618.0,177.7267,178.6619,177.4904,178.6422,64618.0
2023-08-17 09:40:00,181.77,182.53,181.44,182.23,27113.0,178.9474,179.6956,178.6225,179.4003,27113.0
2023-08-17 09:45:00,182.24,182.68,181.87,181.92,40796.0,179.4101,179.8433,179.0459,179.0951,40796.0
2023-08-17 09:50:00,181.95,182.63,181.8,182.34,32849.0,179.1246,179.7941,178.9769,179.5086,32849.0
2023-08-17 09:55:00,182.35,182.6,182.1,182.5,20660.0,179.5184,179.7645,179.2723,179.6661,20660.0
2023-08-17 10:00:00,182.58,182.65,182.28,182.46,17305.0,179.7448,179.8137,179.4495,179.6267,17305.0
2023-08-17 10:05:00,182.46,182.54,182.11,182.43,22016.0,179.6267,179.7055,179.2821,179.5972,22016.0
2023-08-17 10:10:00,182.52,182.52,181.53,181.61,11651.0,179.6858,179.6858,178.7111,178.7899,11651.0
2023-08-17 10:15:00,181.53,181.98,180.79,180.84,14598.0,178.7111,179.1542,177.9826,178.0319,14598.0
2023-08-17 10:20:00,180.84,181.21,180.77,180.95,17994.0,178.0319,178.3961,177.9629,178.1401,17994.0
2023-08-17 10:25:00,180.95,181.3,180.8,181.22,10068.0,178.1401,178.4847,177.9925,178.406,10068.0
2023-08-17 10:30:00,181.13,181.19,181.0,181.03,11220.0,178.3174,178.3764,178.1894,178.2189,11220.0
2023-08-17 10:35:00,180.99,181.12,180.75,180.98,35785.0,178.1795,178.3075,177.9433,178.1697,35785.0
2023-08-17 10:40:00,181.04,181.04,180.76,180.88,12198.0,178.2288,178.2288,177.9531,178.0712,12198.0
2023-08-17 10:45:00,180.87,180.9,180.29,180.56,9736.0,178.0614,178.0909,177.4904,177.7562,9736.0
2023-08-17 10:50:00,180.53,181.05,180.47,180.96,17497.0,177.7267,178.2386,177.6676,178.15,17497.0
2023-08-17 10:55:00,180.98,181.28,180.98,181.15,7466.0,178.1697,178.465,178.1697,178.337,7466.0
2023-08-17 11:00:00,181.07,181.48,180.99,181.39,7149.0,178.2583,178.6619,178.1795,178.5733,7149.0
2023-08-17 11:05:00,181.39,181.39,180.65,180.81,10274.0,178.5733,178.5733,177.8448,178.0023,10274.0
2023-08-17 11:10:00,180.74,181.1,180.74,180.97,8885.0,177.9334,178.2878,177.9334,178.1598,8885.0
2023-08-17 11:15:00,181.05,181.2,180.65,180.73,12336.0,178.2386,178.3863,177.8448,177.9236,12336.0
2023-08-17 11:20:00,180.67,180.73,180.51,180.63,13760.0,177.8645,177.9236,177.707,177.8251,13760.0
2023-08-17 11:25:00,180.66,180.87,180.61,180.72,15106.0,177.8547,178.0614,177.8054,177.9137,15106.0
2023-08-17 11:30:00,180.73,180.74,180.28,180.52,9517.0,177.9236,177.9334,177.4806,177.7168,9517.0
2023-08-17 11:35:00,180.46,180.62,180.24,180.56,10053.0,177.6578,177.8153,177.4412,177.7562,10053.0
2023-08-17 11:40:00,180.56,180.65,180.36,180.37,15948.0,177.7562,177.8448,177.5593,177.5692,15948.0
2023-08-17 11:45:00,180.32,180.39,180.15,180.15,7898.0,177.5199,177.5888,177.3526,177.3526,7898.0
2023-08-17 11:50:00,180.06,180.24,179.89,179.89,6761.0,177.264,177.4412,177.0966,177.0966,6761.0
2023-08-17 11:55:00,179.87,180.07,179.83,179.85,9119.0,177.0769,177.2738,177.0375,177.0572,9119.0
2023-08-17 12:00:00,179.9,180.0,179.52,179.63,17860.0,177.1065,177.2049,176.7324,176.8406,17860.0
2023-08-17 12:05:00,179.62,179.7,179.18,179.47,25843.0,176.8308,176.9096,176.3976,176.6831,25843.0
2023-08-17 12:10:00,179.41,179.53,179.12,179.17,16277.0,176.6241,176.7422,176.3386,176.3878,16277.0
2023-08-17 12:15:00,179.18,179.47,179.1,179.46,9964.0,176.3976,176.6831,176.3189,176.6733,9964.0
2023-08-17 12:20:00,179.46,180.06,179.46,180.03,11387.0,176.6733,177.264,176.6733,177.2344,11387.0
2023-08-17 12:25:00,180.06,180.44,180.06,180.13,11274.0,177.264,177.6381,177.264,177.3329,11274.0
2023-08-17 12:30:00,180.08,180.26,180.08,180.17,8356.0,177.2837,177.4609,177.2837,177.3723,8356.0
2023-08-17 12:35:00,180.17,180.32,180.06,180.19,7618.0,177.3723,177.5199,177.264,177.3919,7618.0
2023-08-17 12:40:00,180.26,180.35,180.14,180.27,9620.0,177.4609,177.5495,177.3427,177.4707,9620.0
2023-08-17 12:45:00,180.31,180.31,180.02,180.3,8496.0,177.5101,177.5101,177.2246,177.5002,8496.0
2023-08-17 12:50:00,180.3,180.4,180.16,180.22,7701.0,177.5002,177.5987,177.3624,177.4215,7701.0
2023-08-17 12:55:00,180.25,180.49,180.24,180.45,8674.0,177.451,177.6873,177.4412,177.6479,8674.0
2023-08-17 13:00:00,180.45,180.57,180.37,180.42,8891.0,177.6479,177.766,177.5692,177.6184,8891.0
2023-08-17 13:05:00,180.36,180.38,179.93,180.02,15159.0,177.5593,177.579,177.136,177.2246,15159.0
2023-08-17 13:10:00,180.02,180.19,179.98,180.01,10517.0,177.2246,177.3919,177.1852,177.2147,10517.0
2023-08-17 13:15:00,180.04,180.15,179.81,179.91,11773.0,177.2443,177.3526,177.0179,177.1163,11773.0
2023-08-17 13:20:00,179.95,180.04,179.87,179.96,14682.0,177.1557,177.2443,177.0769,177.1655,14682.0
2023-08-17 13:25:00,179.97,180.1,179.96,180.05,3054.0,177.1754,177.3033,177.1655,177.2541,3054.0
2023-08-17 13:30:00,180.01,180.16,179.89,180.0,20096.0,177.2147,177.3624,177.0966,177.2049,20096.0
2023-08-17 13:35:00,180.0,180.2,179.81,179.81,6839.0,177.2049,177.4018,177.0179,177.0179,6839.0
2023-08-17 13:40:00,179.77,180.1,179.77,180.06,14376.0,176.9785,177.3033,176.9785,177.264,14376.0
2023-08-17 13:45:00,180.06,180.27,180.05,180.27,11756.0,177.264,177.4707,177.2541,177.4707,11756.0
2023-08-17 13:50:00,180.23,180.24,179.9,180.0,7303.0,177.4313,177.4412,177.1065,177.2049,7303.0
2023-08-17 13:55:00,180.0,180.06,179.75,179.78,10993.0,177.2049,177.264,176.9588,176.9883,10993.0
2023-08-17 14:00:00,179.75,179.96,179.67,179.89,8778.0,176.9588,177.1655,176.88,177.0966,8778.0
2023-08-17 14:05:00,179.85,179.85,179.55,179.59,9026.0,177.0572,177.0572,176.7619,176.8013,9026.0
2023-08-17 14:10:00,179.6,179.69,179.57,179.64,9487.0,176.8111,176.8997,176.7816,176.8505,9487.0
2023-08-17 14:15:00,179.66,179.85,179.56,179.78,6498.0,176.8702,177.0572,176.7717,176.9883,6498.0
2023-08-17 14:20:00,179.78,179.89,179.69,179.89,8250.0,176.9883,177.0966,176.8997,177.0966,8250.0
2023-08-17 14:25:00,179.87,180.08,179.82,179.94,8208.0,177.0769,177.2837,177.0277,177.1458,8208.0
2023-08-17 14:30:00,179.94,180.04,179.8,179.93,14080.0,177.1458,177.2443,177.008,177.136,14080.0
2023-08-17 14:35:00,179.89,180.06,179.84,179.98,6372.0,177.0966,177.264,177.0474,177.1852,6372.0
2023-08-17 14:40:00,179.91,179.96,179.79,179.93,7362.0,177.1163,177.1655,176.9982,177.136,7362.0
2023-08-17 14:45:00,179.93,180.0,179.81,179.86,7708.0,177.136,177.2049,177.0179,177.0671,7708.0
2023-08-17 14:50:00,179.86,180.16,179.74,180.14,16957.0,177.0671,177.3624,176.9489,177.3427,16957.0
2023-08-17 14:55:00,180.13,180.23,179.87,180.06,32381.0,177.3329,177.4313,177.0769,177.264,32381.0
2023-08-17 15:00:00,180.1,180.32,180.0,180.0,8883.0,177.3033,177.5199,177.2049,177.2049,8883.0
2023-08-17 15:05:00,180.05,180.32,180.04,180.3,8296.0,177.2541,177.5199,177.2443,177.5002,8296.0
2023-08-17 15:10:00,180.27,180.31,180.08,180.19,15722.0,177.4707,177.5101,177.2837,177.3919,15722.0
2023-08-17 15:15:00,180.17,180.17,180.0,180.15,8496.0,177.3723,177.3723,177.2049,177.3526,8496.0
2023-08-17 15:20:00,180.19,180.26,179.68,179.84,49717.0,177.3919,177.4609,176.8899,177.0474,49717.0
2023-08-17 15:25:00,179.88,180.17,179.88,179.95,18956.0,177.0868,177.3723,177.0868,177.1557,18956.0
2023-08-17 15:30:00,179.97,180.18,179.91,180.13,21719.0,177.1754,177.3821,177.1163,177.3329,21719.0
2023-08-17 15:35:00,180.16,180.3,180.11,180.15,25863.0,177.3624,177.5002,177.3132,177.3526,25863.0
2023-08-17 15:40:00,180.15,180.18,180.0,180.05,27901.0,177.3526,177.3821,177.2049,177.2541,27901.0
2023-08-17 15:45:00,180.07,180.17,179.91,180.02,45882.0,177.2738,177.3723,177.1163,177.2246,45882.0
2023-08-17 15:50:00,180.0,180.33,180.0,180.28,56894.0,177.2049,177.5298,177.2049,177.4806,56894.0
2023-08-17 15:55:00,180.3,180.37,179.98,179.99,129011.0,177.5002,177.5692,177.1852,177.1951,129011.0
2023-08-18 09:30:00,179.78,180.27,179.47,180.27,32971.0,176.9883,177.4707,176.6831,177.4707,32971.0
2023-08-18 09:35:00,180.25,180.67,180.25,180.43,22419.0,177.451,177.8645,177.451,177.6282,22419.0
2023-08-18 09:40:00,180.44,180.56,180.26,180.5,3033.0,177.6381,177.7562,177.4609,177.6971,3033.0
2023-08-18 09:45:00,180.45,180.53,180.14,180.2,4499.0,177.6479,177.7267,177.3427,177.4018,4499.0
2023-08-18 09:50:00,180.21,180.49,180.17,180.45,5858.0,177.4116,177.6873,177.3723,177.6479,5858.0
2023-08-18 09:55:00,180.45,180.58,180.3,180.56,14595.0,177.6479,177.7759,177.5002,177.7562,14595.0
2023-08-18 10:00:00,180.48,180.74,180.47,180.66,7526.0,177.6774,177.9334,177.6676,177.8547,7526.0
2023-08-18 10:05:00,180.74,180.92,180.6,180.92,8676.0,177.9334,178.1106,177.7956,178.1106,8676.0
2023-08-18 10:10:00,180.84,180.88,180.62,180.76,3490.0,178.0319,178.0712,177.8153,177.9531,3490.0
2023-08-18 10:15:00,180.66,180.75,180.53,180.73,4505.0,177.8547,177.9433,177.7267,177.9236,4505.0
2023-08-18 10:20:00,180.81,180.86,180.67,180.77,3221.0,178.0023,178.0515,177.8645,177.9629,3221.0
2023-08-18 10:25:00,180.8,180.92,180.59,180.59,2180.0,177.9925,178.1106,177.7857,177.7857,2180.0
2023-08-18 10:30:00,180.56,180.81,180.51,180.81,23657.0,177.7562,178.0023,177.707,178.0023,23657.0
2023-08-18 10:35:00,180.8,180.89,180.64,180.8,11663.0,177.9925,178.0811,177.835,177.9925,11663.0
2023-08-18 10:40:00,180.87,180.89,180.72,180.76,4984.0,178.0614,178.0811,177.9137,177.9531,4984.0
2023-08-18 10:45:00,180.8,181.17,180.8,181.17,28436.0,177.9925,178.3567,177.9925,178.3567,28436.0
2023-08-18 10:50:00,181.2,181.44,181.16,181.44,21394.0,178.3863,178.6225,178.3469,178.6225,21394.0
2023-08-18 10:55:00,181.42,181.49,181.29,181.46,14663.0,178.6028,178.6718,178.4749,178.6422,14663.0
2023-08-18 11:00:00,181.46,181.49,181.23,181.37,14756.0,178.6422,178.6718,178.4158,178.5536,14756.0
2023-08-18 11:05:00,181.34,181.37,181.13,181.28,6651.0,178.5241,178.5536,178.3174,178.465,6651.0
2023-08-18 11:10:00,181.28,181.68,181.28,181.6,14072.0,178.465,178.8588,178.465,178.7801,14072.0
2023-08-18 11:15:00,181.61,181.61,181.46,181.52,3054.0,178.7899,178.7899,178.6422,178.7013,3054.0
2023-08-18 11:20:00,181.48,181.52,181.33,181.35,2548.0,178.6619,178.7013,178.5142,178.5339,2548.0
2023-08-18 11:25:00,181.37,181.56,181.36,181.38,2728.0,178.5536,178.7407,178.5438,178.5635,2728.0
2023-08-18 11:30:00,181.43,181.45,181.35,181.37,2210.0,178.6127,178.6324,178.5339,178.5536,2210.0
2023-08-18 11:35:00,181.31,181.38,181.21,181.21,3501.0,178.4946,178.5635,178.3961,178.3961,3501.0
2023-08-18 11:40:00,181.2,181.37,181.19,181.37,3210.0,178.3863,178.5536,178.3764,178.5536,3210.0
2023-08-18 11:45:00,181.33,181.41,181.28,181.41,2060.0,178.5142,178.593,178.465,178.593,2060.0
2023-08-18 11:50:00,181.42,181.64,181.38,181.58,3757.0,178.6028,178.8194,178.5635,178.7604,3757.0
2023-08-18 11:55:00,181.54,181.74,181.5,181.74,3733.0,178.721,178.9179,178.6816,178.9179,3733.0
2023-08-18 12:00:00,181.75,181.76,181.4,181.4,4678.0,178.9277,178.9376,178.5832,178.5832,4678.0
2023-08-18 12:05:00,181.48,181.53,181.36,181.43,3951.0,178.6619,178.7111,178.5438,178.6127,3951.0
2023-08-18 12:10:00,181.43,181.49,181.11,181.13,5326.0,178.6127,178.6718,178.2977,178.3174,5326.0
2023-08-18 12:15:00,181.15,181.22,181.09,181.11,2417.0,178.337,178.406,178.278,178.2977,2417.0
2023-08-18 12:20:00,181.13,181.37,181.12,181.34,8672.0,178.3174,178.5536,178.3075,178.5241,8672.0
2023-08-18 12:25:00,181.29,181.43,181.28,181.43,2801.0,178.4749,178.6127,178.465,178.6127,2801.0
2023-08-18 12:30:00,181.4,181.4,181.3,181.31,2385.0,178.5832,178.5832,178.4847,178.4946,2385.0
2023-08-18 12:35:00,181.35,181.36,181.14,181.15,2148.0,178.5339,178.5438,178.3272,178.337,2148.0
2023-08-18 12:40:00,181.11,181.46,181.11,181.46,4766.0,178.2977,178.6422,178.2977,178.6422,4766.0
2023-08-18 12:45:00,181.4,181.68,181.39,181.6,11048.0,178.5832,178.8588,178.5733,178.7801,11048.0
2023-08-18 12:50:00,181.64,181.68,181.49,181.68,5403.0,178.8194,178.8588,178.6718,178.8588,5403.0
2023-08-18 12:55:00,181.72,181.76,181.38,181.4,7970.0,178.8982,178.9376,178.5635,178.5832,7970.0
2023-08-18 13:00:00,181.34,181.35,181.22,181.31,2324.0,178.5241,178.5339,178.406,178.4946,2324.0
2023-08-18 13:05:00,181.27,181.38,181.27,181.36,3815.0,178.4552,178.5635,178.4552,178.5438,3815.0
2023-08-18 13:10:00,181.34,181.49,181.31,181.45,6584.0,178.5241,178.6718,178.4946,178.6324,6584.0
2023-08-18 13:15:00,181.42,181.44,181.23,181.23,2840.0,178.6028,178.6225,178.4158,178.4158,2840.0
2023-08-18 13:20:00,181.24,181.27,181.03,181.03,3461.0,178.4256,178.4552,178.2189,178.2189,3461.0
2023-08-18 13:25:00,181.0,181.13,180.9,181.1,9279.0,178.1894,178.3174,178.0909,178.2878,9279.0
2023-08-18 13:30:00,181.14,181.14,180.9,180.99,9183.0,178.3272,178.3272,178.0909,178.1795,9183.0
2023-08-18 13:35:00,181.0,181.24,180.97,181.24,7187.0,178.1894,178.4256,178.1598,178.4256,7187.0
2023-08-18 13:40:00,181.22,181.31,181.19,181.2,3421.0,178.406,178.4946,178.3764,178.3863,3421.0
2023-08-18 13:45:00,181.21,181.25,181.11,181.13,4693.0,178.3961,178.4355,178.2977,178.3174,4693.0
2023-08-18 13:50:00,181.12,181.23,181.06,181.07,2773.0,178.3075,178.4158,178.2484,178.2583,2773.0
2023-08-18 13:55:00,181.12,181.25,181.03,181.22,3406.0,178.3075,178.4355,178.2189,178.406,3406.0
2023-08-18 14:00:00,181.22,181.23,181.14,181.16,3794.0,178.406,178.4158,178.3272,178.3469,3794.0
2023-08-18 14:05:00,181.16,181.25,181.07,181.07,8366.0,178.3469,178.4355,178.2583,178.2583,8366.0
2023-08-18 14:10:00,181.12,181.12,180.95,181.0,4138.0,178.3075,178.3075,178.1401,178.1894,4138.0
2023-08-18 14:15:00,181.0,181.07,180.96,180.96,3750.0,178.1894,178.2583,178.15,178.15,3750.0
2023-08-18 14:20:00,180.98,181.03,180.76,180.83,8957.0,178.1697,178.2189,177.9531,178.022,8957.0
2023-08-18 14:25:00,180.85,180.9,180.75,180.89,4308.0,178.0417,178.0909,177.9433,178.0811,4308.0
2023-08-18 14:30:00,180.93,180.93,180.79,180.9,6227.0,178.1205,178.1205,177.9826,178.0909,6227.0
2023-08-18 14:35:00,180.87,180.92,180.82,180.88,4150.0,178.0614,178.1106,178.0122,178.0712,4150.0
2023-08-18 14:40:00,180.88,180.93,180.74,180.75,4404.0,178.0712,178.1205,177.9334,177.9433,4404.0
2023-08-18 14:45:00,180.72,180.91,180.72,180.75,6291.0,177.9137,178.1008,177.9137,177.9433,6291.0
2023-08-18 14:50:00,180.72,180.84,180.72,180.8,12402.0,177.9137,178.0319,177.9137,177.9925,12402.0
2023-08-18 14:55:00,180.78,180.89,180.75,180.83,4909.0,177.9728,178.0811,177.9433,178.022,4909.0
2023-08-18 15:00:00,180.78,180.78,180.56,180.61,3517.0,177.9728,177.9728,177.7562,177.8054,3517.0
2023-08-18 15:05:00,180.57,180.6,180.4,180.4,1500.0,177.766,177.7956,177.5987,177.5987,1500.0
2023-08-18 15:10:00,180.36,180.4,180.32,180.33,5876.0,177.5593,177.5987,177.5199,177.5298,5876.0
2023-08-18 15:15:00,180.36,180.51,180.2,180.44,7268.0,177.5593,177.707,177.4018,177.6381,7268.0
2023-08-18 15:20:00,180.41,180.46,180.39,180.44,6980.0,177.6085,177.6578,177.5888,177.6381,6980.0
2023-08-18 15:25:00,180.46,180.55,180.41,180.47,4084.0,177.6578,177.7464,177.6085,177.6676,4084.0
2023-08-18 15:30:00,180.47,180.55,180.44,180.46,7029.0,177.6676,177.7464,177.6381,177.6578,7029.0
2023-08-18 15:35:00,180.47,180.54,180.37,180.39,8640.0,177.6676,177.7365,177.5692,177.5888,8640.0
2023-08-18 15:40:00,180.43,180.5,180.39,180.47,6103.0,177.6282,177.6971,177.5888,177.6676,6103.0
2023-08-18 15:45:00,180.46,180.66,180.4,180.4,11626.0,177.6578,177.8547,177.5987,177.5987,11626.0
2023-08-18 15:50:00,180.46,180.5,180.13,180.15,21394.0,177.6578,177.6971,177.3329,177.3526,21394.0
2023-08-18 15:55:00,180.16,180.47,180.1,180.47,79708.0,177.3624,177.6676,177.3033,177.6676,79708.0
2023-08-21 09:30:00,180.66,180.76,180.14,180.51,10678.0,177.8547,177.9531,177.3427,177.707,10678.0
2023-08-21 09:35:00,180.43,180.66,180.1,180.44,5076.0,177.6282,177.8547,177.3033,177.6381,5076.0
2023-08-21 09:40:00,180.62,180.8,180.5,180.5,2729.0,177.8153,177.9925,177.6971,177.6971,2729.0
2023-08-21 09:45:00,180.61,180.75,180.53,180.55,3192.0,177.8054,177.9433,177.7267,177.7464,3192.0
2023-08-21 09:50:00,180.54,180.58,180.32,180.37,2641.0,177.7365,177.7759,177.5199,177.5692,2641.0
2023-08-21 09:55:00,180.35,180.54,180.32,180.54,6884.0,177.5495,177.7365,177.5199,177.7365,6884.0
2023-08-21 10:00:00,180.49,180.54,180.14,180.2,1798.0,177.6873,177.7365,177.3427,177.4018,1798.0
2023-08-21 10:05:00,180.06,180.23,180.05,180.07,3289.0,177.264,177.4313,177.2541,177.2738,3289.0
2023-08-21 10:10:00,180.14,180.18,179.89,179.95,3403.0,177.3427,177.3821,177.0966,177.1557,3403.0
2023-08-21 10:15:00,179.96,180.12,179.87,179.95,3300.0,177.1655,177.323,177.0769,177.1557,3300.0
2023-08-21 10:20:00,179.94,179.94,179.76,179.92,2183.0,177.1458,177.1458,176.9686,177.1261,2183.0
2023-08-21 10:25:00,179.93,179.95,179.83,179.95,1430.0,177.136,177.1557,177.0375,177.1557,1430.0
2023-08-21 10:30:00,179.94,180.19,179.85,180.19,14885.0,177.1458,177.3919,177.0572,177.3919,14885.0
2023-08-21 10:35:00,180.25,180.35,180.12,180.13,2825.0,177.451,177.5495,177.323,177.3329,2825.0
2023-08-21 10:40:00,180.11,180.25,180.08,180.25,3559.0,177.3132,177.451,177.2837,177.451,3559.0
2023-08-21 10:45:00,180.26,180.39,180.15,180.19,11231.0,177.4609,177.5888,177.3526,177.3919,11231.0
2023-08-21 10:50:00,180.28,180.28,180.16,180.23,2155.0,177.4806,177.4806,177.3624,177.4313,2155.0
2023-08-21 10:55:00,180.27,180.3,180.17,180.25,2547.0,177.4707,177.5002,177.3723,177.451,2547.0
2023-08-21 11:00:00,180.23,180.28,180.2,180.26,3520.0,177.4313,177.4806,177.4018,177.4609,3520.0
2023-08-21 11:05:00,180.28,180.31,180.14,180.19,3165.0,177.4806,177.5101,177.3427,177.3919,3165.0
2023-08-21 11:10:00,180.16,180.27,180.11,180.17,2829.0,177.3624,177.4707,177.3132,177.3723,2829.0
2023-08-21 11:15:00,180.15,180.4,180.15,180.36,5734.0,177.3526,177.5987,177.3526,177.5593,5734.0
2023-08-21 11:20:00,180.44,180.49,180.37,180.43,3676.0,177.6381,177.6873,177.5692,177.6282,3676.0
2023-08-21 11:25:00,180.49,180.64,180.44,180.51,18409.0,177.6873,177.835,177.6381,177.707,18409.0
2023-08-21 11:30:00,180.56,180.71,180.54,180.71,11219.0,177.7562,177.9039,177.7365,177.9039,11219.0
2023-08-21 11:35:00,180.71,180.8,180.61,180.73,4270.0,177.9039,177.9925,177.8054,177.9236,4270.0
2023-08-21 11:40:00,180.7,180.79,180.68,180.71,18050.0,177.894,177.9826,177.8743,177.9039,18050.0
2023-08-21 11:45:00,180.73,180.73,180.59,180.65,3583.0,177.9236,177.9236,177.7857,177.8448,3583.0
2023-08-21 11:50:00,180.7,180.7,180.3,180.39,4279.0,177.894,177.894,177.5002,177.5888,4279.0
2023-08-21 11:55:00,180.39,180.57,180.3,180.47,1996.0,177.5888,177.766,177.5002,177.6676,1996.0
2023-08-21 12:00:00,180.45,180.52,180.41,180.51,700.0,177.6479,177.7168,177.6085,177.707,700.0
2023-08-21 12:05:00,180.56,180.66,180.51,180.51,1914.0,177.7562,177.8547,177.707,177.707,1914.0
2023-08-21 12:10:00,180.5,180.68,180.5,180.68,1106.0,177.6971,177.8743,177.6971,177.8743,1106.0
2023-08-21 12:15:00,180.72,180.75,180.66,180.73,3358.0,177.9137,177.9433,177.8547,177.9236,3358.0
2023-08-21 12:20:00,180.66,180.75,180.66,180.75,3553.0,177.8547,177.9433,177.8547,177.9433,3553.0
2023-08-21 12:25:00,180.78,180.78,180.68,180.74,2197.0,177.9728,177.9728,177.8743,177.9334,2197.0
2023-08-21 12:30:00,180.77,180.84,180.77,180.8,4890.0,177.9629,178.0319,177.9629,177.9925,4890.0
2023-08-21 12:35:00,180.79,180.8,180.76,180.78,1466.0,177.9826,177.9925,177.9531,177.9728,1466.0
2023-08-21 12:40:00,180.73,180.74,180.65,180.69,2090.0,177.9236,177.9334,177.8448,177.8842,2090.0
2023-08-21 12:45:00,180.64,180.86,180.64,180.78,850.0,177.835,178.0515,177.835,177.9728,850.0
2023-08-21 12:50:00,180.76,180.83,180.74,180.76,1757.0,177.9531,178.022,177.9334,177.9531,1757.0
2023-08-21 12:55:00,180.76,180.89,180.75,180.83,5001.0,177.9531,178.0811,177.9433,178.022,5001.0
2023-08-21 13:00:00,180.76,180.8,180.71,180.71,1634.0,177.9531,177.9925,177.9039,177.9039,1634.0
2023-08-21 13:05:00,180.72,180.78,180.7,180.72,2490.0,177.9137,177.9728,177.894,177.9137,2490.0
2023-08-21 13:10:00,180.75,180.8,180.67,180.76,5217.0,177.9433,177.9925,177.8645,177.9531,5217.0
2023-08-21 13:15:00,180.74,180.85,180.73,180.85,1347.0,177.9334,178.0417,177.9236,178.0417,1347.0
2023-08-21 13:20:00,180.84,180.89,180.78,180.78,3087.0,178.0319,178.0811,177.9728,177.9728,3087.0
2023-08-21 13:25:00,180.82,180.84,180.65,180.75,2550.0,178.0122,178.0319,177.8448,177.9433,2550.0
2023-08-21 13:30:00,180.74,180.85,180.74,180.84,1795.0,177.9334,178.0417,177.9334,178.0319,1795.0
2023-08-21 13:35:00,180.82,180.93,180.82,180.89,6200.0,178.0122,178.1205,178.0122,178.0811,6200.0
2023-08-21 13:40:00,180.92,181.11,180.91,181.03,18171.0,178.1106,178.2977,178.1008,178.2189,18171.0
2023-08-21 13:45:00,181.05,181.08,180.96,181.08,3502.0,178.2386,178.2681,178.15,178.2681,3502.0
2023-08-21 13:50:00,181.1,181.33,181.1,181.15,7953.0,178.2878,178.5142,178.2878,178.337,7953.0
2023-08-21 13:55:00,181.14,181.14,181.02,181.08,1746.0,178.3272,178.3272,178.2091,178.2681,1746.0
2023-08-21 14:00:00,181.03,181.03,180.86,180.9,2916.0,178.2189,178.2189,178.0515,178.0909,2916.0
2023-08-21 14:05:00,180.92,181.05,180.87,181.05,2306.0,178.1106,178.2386,178.0614,178.2386,2306.0
2023-08-21 14:10:00,181.05,181.13,181.04,181.13,2591.0,178.2386,178.3174,178.2288,178.3174,2591.0
2023-08-21 14:15:00,181.1,181.14,180.92,180.98,3137.0,178.2878,178.3272,178.1106,178.1697,3137.0
2023-08-21 14:20:00,180.97,181.03,180.9,180.96,3569.0,178.1598,178.2189,178.0909,178.15,3569.0
2023-08-21 14:25:00,180.95,180.95,180.79,180.84,8757.0,178.1401,178.1401,177.9826,178.0319,8757.0
2023-08-21 14:30:00,180.81,180.85,180.67,180.67,3518.0,178.0023,178.0417,177.8645,177.8645,3518.0
2023-08-21 14:35:00,180.67,180.91,180.67,180.91,2600.0,177.8645,178.1008,177.8645,178.1008,2600.0
2023-08-21 14:40:00,180.89,180.95,180.81,180.87,4918.0,178.0811,178.1401,178.0023,178.0614,4918.0
2023-08-21 14:45:00,180.87,180.94,180.82,180.93,11436.0,178.0614,178.1303,178.0122,178.1205,11436.0
2023-08-21 14:50:00,180.93,180.94,180.86,180.88,6619.0,178.1205,178.1303,178.0515,178.0712,6619.0
2023-08-21 14:55:00,180.88,180.94,180.81,180.94,8859.0,178.0712,178.1303,178.0023,178.1303,8859.0
2023-08-21 15:00:00,180.99,181.18,180.96,181.12,5916.0,178.1795,178.3666,178.15,178.3075,5916.0
2023-08-21 15:05:00,181.09,181.16,181.0,181.1,4608.0,178.278,178.3469,178.1894,178.2878,4608.0
2023-08-21 15:10:00,181.12,181.17,181.08,181.09,4248.0,178.3075,178.3567,178.2681,178.278,4248.0
2023-08-21 15:15:00,181.13,181.25,181.07,181.1,3626.0,178.3174,178.4355,178.2583,178.2878,3626.0
2023-08-21 15:20:00,181.1,181.16,181.08,181.15,5108.0,178.2878,178.3469,178.2681,178.337,5108.0
2023-08-21 15:25:00,181.15,181.18,180.95,181.01,9088.0,178.337,178.3666,178.1401,178.1992,9088.0
2023-08-21 15:30:00,180.97,180.97,180.81,180.88,14715.0,178.1598,178.1598,178.0023,178.0712,14715.0
2023-08-21 15:35:00,180.92,180.99,180.87,180.95,8227.0,178.1106,178.1795,178.0614,178.1401,8227.0
2023-08-21 15:40:00,180.96,181.14,180.96,181.13,9102.0,178.15,178.3272,178.15,178.3174,9102.0
2023-08-21 15:45:00,181.14,181.17,180.89,180.94,10749.0,178.3272,178.3567,178.0811,178.1303,10749.0
2023-08-21 15:50:00,180.94,180.98,180.86,180.96,24289.0,178.1303,178.1697,178.0515,178.15,24289.0
2023-08-21 15:55:00,180.94,181.04,180.72,181.0,55976.0,178.1303,178.2288,177.9137,178.1894,55976.0
2023-08-22 09:30:00,180.77,181.05,179.83,180.24,11725.0,177.9629,178.2386,177.0375,177.4412,11725.0
2023-08-22 09:35:00,180.48,180.61,180.36,180.39,1132.0,177.6774,177.8054,177.5593,177.5888,1132.0
2023-08-22 09:40:00,180.74,180.78,180.51,180.59,4073.0,177.9334,177.9728,177.707,177.7857,4073.0
2023-08-22 09:45:00,180.45,180.49,180.06,180.19,5762.0,177.6479,177.6873,177.264,177.3919,5762.0
2023-08-22 09:50:00,180.38,180.38,179.82,179.84,12188.0,177.579,177.579,177.0277,177.0474,12188.0
2023-08-22 09:55:00,179.95,180.16,179.95,180.04,1485.0,177.1557,177.3624,177.1557,177.2443,1485.0
2023-08-22 10:00:00,180.0,180.24,179.96,180.24,3152.0,177.2049,177.4412,177.1655,177.4412,3152.0
2023-08-22 10:05:00,180.18,180.32,180.11,180.12,6349.0,177.3821,177.5199,177.3132,177.323,6349.0
2023-08-22 10:10:00,180.23,180.33,180.1,180.19,3047.0,177.4313,177.5298,177.3033,177.3919,3047.0
2023-08-22 10:15:00,180.08,180.14,179.91,180.14,3888.0,177.2837,177.3427,177.1163,177.3427,3888.0
2023-08-22 10:20:00,180.16,180.16,180.0,180.01,2081.0,177.3624,177.3624,177.2049,177.2147,2081.0
2023-08-22 10:25:00,180.12,180.32,180.12,180.26,1874.0,177.323,177.5199,177.323,177.4609,1874.0
2023-08-22 10:30:00,180.28,180.33,180.06,180.06,3462.0,177.4806,177.5298,177.264,177.264,3462.0
2023-08-22 10:35:00,180.05,180.12,179.91,179.95,2093.0,177.2541,177.323,177.1163,177.1557,2093.0
2023-08-22 10:40:00,179.94,179.94,179.79,179.89,2257.0,177.1458,177.1458,176.9982,177.0966,2257.0
2023-08-22 10:45:00,179.93,180.0,179.9,179.95,2437.0,177.136,177.2049,177.1065,177.1557,2437.0
2023-08-22 10:50:00,179.89,179.93,179.86,179.92,1931.0,177.0966,177.136,177.0671,177.1261,1931.0
2023-08-22 10:55:00,179.89,179.89,179.8,179.89,2000.0,177.0966,177.0966,177.008,177.0966,2000.0
2023-08-22 11:00:00,179.93,179.99,179.73,179.73,4609.0,177.136,177.1951,176.9391,176.9391,4609.0
2023-08-22 11:05:00,179.65,179.65,179.36,179.56,7803.0,176.8603,176.8603,176.5748,176.7717,7803.0
2023-08-22 11:10:00,179.56,179.68,179.52,179.52,2221.0,176.7717,176.8899,176.7324,176.7324,2221.0
2023-08-22 11:15:00,179.5,179.54,179.48,179.51,2432.0,176.7127,176.752,176.693,176.7225,2432.0
2023-08-22 11:20:00,179.51,179.76,179.49,179.76,1304.0,176.7225,176.9686,176.7028,176.9686,1304.0
2023-08-22 11:25:00,179.73,179.78,179.65,179.72,3531.0,176.9391,176.9883,176.8603,176.9292,3531.0
2023-08-22 11:30:00,179.72,179.79,179.66,179.72,2519.0,176.9292,176.9982,176.8702,176.9292,2519.0
2023-08-22 11:35:00,179.7,179.72,179.58,179.63,5551.0,176.9096,176.9292,176.7914,176.8406,5551.0
2023-08-22 11:40:00,179.58,179.61,179.45,179.45,10219.0,176.7914,176.821,176.6634,176.6634,10219.0
2023-08-22 11:45:00,179.41,179.54,179.21,179.21,6024.0,176.6241,176.752,176.4272,176.4272,6024.0
2023-08-22 11:50:00,179.34,179.34,179.14,179.27,2732.0,176.5551,176.5551,176.3583,176.4862,2732.0
2023-08-22 11:55:00,179.34,179.35,179.06,179.06,7015.0,176.5551,176.565,176.2795,176.2795,7015.0
2023-08-22 12:00:00,178.99,179.07,178.95,179.05,13895.0,176.2106,176.2893,176.1712,176.2697,13895.0
2023-08-22 12:05:00,179.05,179.17,178.96,179.01,9938.0,176.2697,176.3878,176.181,176.2303,9938.0
2023-08-22 12:10:00,179.06,179.09,178.95,178.97,4543.0,176.2795,176.309,176.1712,176.1909,4543.0
2023-08-22 12:15:00,178.99,179.03,178.8,178.84,2825.0,176.2106,176.25,176.0235,176.0629,2825.0
2023-08-22 12:20:00,178.75,178.85,178.7,178.72,4007.0,175.9743,176.0728,175.9251,175.9448,4007.0
2023-08-22 12:25:00,178.7,178.85,178.67,178.81,3964.0,175.9251,176.0728,175.8956,176.0334,3964.0
2023-08-22 12:30:00,178.93,178.97,178.82,178.95,3075.0,176.1515,176.1909,176.0432,176.1712,3075.0
2023-08-22 12:35:00,179.03,179.21,178.98,179.2,1812.0,176.25,176.4272,176.2007,176.4173,1812.0
2023-08-22 12:40:00,179.16,179.22,179.13,179.16,1242.0,176.3779,176.437,176.3484,176.3779,1242.0
2023-08-22 12:45:00,179.2,179.22,179.09,179.14,4419.0,176.4173,176.437,176.309,176.3583,4419.0
2023-08-22 12:50:00,179.16,179.22,179.05,179.09,4586.0,176.3779,176.437,176.2697,176.309,4586.0
2023-08-22 12:55:00,179.05,179.05,178.82,178.82,2600.0,176.2697,176.2697,176.0432,176.0432,2600.0
2023-08-22 13:00:00,178.74,178.78,178.51,178.51,3006.0,175.9645,176.0038,175.738,175.738,3006.0
2023-08-22 13:05:00,178.51,178.59,178.35,178.56,5921.0,175.738,175.8168,175.5805,175.7873,5921.0
2023-08-22 13:10:00,178.57,178.58,178.4,178.41,5385.0,175.7971,175.807,175.6297,175.6396,5385.0
2023-08-22 13:15:00,178.41,178.5,178.4,178.44,2782.0,175.6396,175.7282,175.6297,175.6691,2782.0
2023-08-22 13:20:00,178.41,178.49,178.31,178.47,5576.0,175.6396,175.7183,175.5411,175.6987,5576.0
2023-08-22 13:25:00,178.48,178.52,178.36,178.36,4355.0,175.7085,175.7479,175.5904,175.5904,4355.0
2023-08-22 13:30:00,178.36,178.42,178.3,178.4,5135.0,175.5904,175.6494,175.5313,175.6297,5135.0
2023-08-22 13:35:00,178.48,178.51,178.44,178.46,6835.0,175.7085,175.738,175.6691,175.6888,6835.0
2023-08-22 13:40:00,178.48,178.7,178.45,178.66,4786.0,175.7085,175.9251,175.679,175.8857,4786.0
2023-08-22 13:45:00,178.68,178.7,178.59,178.65,3542.0,175.9054,175.9251,175.8168,175.8759,3542.0
2023-08-22 13:50:00,178.59,178.66,178.56,178.59,3598.0,175.8168,175.8857,175.7873,175.8168,3598.0
2023-08-22 13:55:00,178.56,178.78,178.55,178.78,3446.0,175.7873,176.0038,175.7774,176.0038,3446.0
2023-08-22 14:00:00,178.67,178.75,178.63,178.64,3788.0,175.8956,175.9743,175.8562,175.866,3788.0
2023-08-22 14:05:00,178.61,178.63,178.59,178.63,1800.0,175.8365,175.8562,175.8168,175.8562,1800.0
2023-08-22 14:10:00,178.59,178.66,178.44,178.45,5460.0,175.8168,175.8857,175.6691,175.679,5460.0
2023-08-22 14:15:00,178.41,178.52,178.41,178.52,6688.0,175.6396,175.7479,175.6396,175.7479,6688.0
2023-08-22 14:20:00,178.53,178.61,178.48,178.51,4394.0,175.7577,175.8365,175.7085,175.738,4394.0
2023-08-22 14:25:00,178.49,178.57,178.31,178.33,11877.0,175.7183,175.7971,175.5411,175.5608,11877.0
2023-08-22 14:30:00,178.33,178.4,178.27,178.38,6637.0,175.5608,175.6297,175.5018,175.6101,6637.0
2023-08-22 14:35:00,178.4,178.46,178.29,178.4,3223.0,175.6297,175.6888,175.5215,175.6297,3223.0
2023-08-22 14:40:00,178.37,178.39,177.92,178.02,10130.0,175.6002,175.6199,175.1572,175.2556,10130.0
2023-08-22 14:45:00,178.02,178.05,177.93,177.95,12591.0,175.2556,175.2852,175.167,175.1867,12591.0
2023-08-22 14:50:00,177.95,178.14,177.95,178.14,5011.0,175.1867,175.3738,175.1867,175.3738,5011.0
2023-08-22 14:55:00,178.2,178.21,178.09,178.21,5853.0,175.4329,175.4427,175.3246,175.4427,5853.0
2023-08-22 15:00:00,178.24,178.35,178.21,178.35,5505.0,175.4722,175.5805,175.4427,175.5805,5505.0
2023-08-22 15:05:00,178.31,178.49,178.29,178.34,26900.0,175.5411,175.7183,175.5215,175.5707,26900.0
2023-08-22 15:10:00,178.35,178.51,178.35,178.48,13126.0,175.5805,175.738,175.5805,175.7085,13126.0
2023-08-22 15:15:00,178.49,178.6,178.48,178.54,5101.0,175.7183,175.8266,175.7085,175.7676,5101.0
2023-08-22 15:20:00,178.53,178.55,178.44,178.52,8610.0,175.7577,175.7774,175.6691,175.7479,8610.0
2023-08-22 15:25:00,178.53,178.54,178.38,178.43,9213.0,175.7577,175.7676,175.6101,175.6593,9213.0
2023-08-22 15:30:00,178.43,178.44,178.3,178.31,14674.0,175.6593,175.6691,175.5313,175.5411,14674.0
2023-08-22 15:35:00,178.3,178.32,178.02,178.11,11810.0,175.5313,175.551,175.2556,175.3442,11810.0
2023-08-22 15:40:00,178.05,178.23,178.04,178.06,13239.0,175.2852,175.4624,175.2753,175.295,13239.0
2023-08-22 15:45:00,178.04,178.09,177.94,177.97,29066.0,175.2753,175.3246,175.1769,175.2064,29066.0
2023-08-22 15:50:00,177.95,178.07,177.92,178.03,52211.0,175.1867,175.3049,175.1572,175.2655,52211.0
2023-08-22 15:55:00,178.05,178.15,177.95,177.95,91807.0,175.2852,175.3836,175.1867,175.1867,91807.0
2023-08-23 09:30:00,178.54,178.69,177.6,178.67,13774.0,175.7676,175.9152,174.8422,175.8956,13774.0
2023-08-23 09:35:00,178.53,178.69,178.52,178.66,3661.0,175.7577,175.9152,175.7479,175.8857,3661.0
2023-08-23 09:40:00,178.68,178.81,178.42,178.42,12161.0,175.9054,176.0334,175.6494,175.6494,12161.0
2023-08-23 09:45:00,178.39,178.46,178.27,178.43,1780.0,175.6199,175.6888,175.5018,175.6593,1780.0
2023-08-23 09:50:00,178.17,178.17,177.96,178.02,7250.0,175.4033,175.4033,175.1966,175.2556,7250.0
2023-08-23 09:55:00,178.01,178.22,178.0,178.16,9420.0,175.2458,175.4525,175.236,175.3935,9420.0
2023-08-23 10:00:00,178.25,178.62,178.25,178.62,12716.0,175.4821,175.8463,175.4821,175.8463,12716.0
2023-08-23 10:05:00,178.62,178.74,178.51,178.62,4167.0,175.8463,175.9645,175.738,175.8463,4167.0
2023-08-23 10:10:00,178.73,178.74,178.42,178.52,2964.0,175.9546,175.9645,175.6494,175.7479,2964.0
2023-08-23 10:15:00,178.54,178.54,178.37,178.4,1832.0,175.7676,175.7676,175.6002,175.6297,1832.0
2023-08-23 10:20:00,178.38,178.47,178.38,178.45,2622.0,175.6101,175.6987,175.6101,175.679,2622.0
2023-08-23 10:25:00,178.49,178.58,178.46,178.53,6349.0,175.7183,175.807,175.6888,175.7577,6349.0
2023-08-23 10:30:00,178.61,178.66,178.34,178.34,4665.0,175.8365,175.8857,175.5707,175.5707,4665.0
2023-08-23 10:35:00,178.34,178.34,178.14,178.15,3741.0,175.5707,175.5707,175.3738,175.3836,3741.0
2023-08-23 10:40:00,178.13,178.23,178.05,178.06,6663.0,175.3639,175.4624,175.2852,175.295,6663.0
2023-08-23 10:45:00,178.06,178.12,177.89,177.91,3900.0,175.295,175.3541,175.1277,175.1474,3900.0
2023-08-23 10:50:00,177.94,178.03,177.76,177.94,5628.0,175.1769,175.2655,174.9997,175.1769,5628.0
2023-08-23 10:55:00,177.95,178.09,177.87,177.98,9885.0,175.1867,175.3246,175.108,175.2163,9885.0
2023-08-23 11:00:00,177.97,178.0,177.74,177.78,8828.0,175.2064,175.236,174.98,175.0194,8828.0
2023-08-23 11:05:00,177.81,177.82,177.51,177.59,3915.0,175.0489,175.0588,174.7536,174.8323,3915.0
2023-08-23 11:10:00,177.67,177.87,177.67,177.87,2434.0,174.9111,175.108,174.9111,175.108,2434.0
2023-08-23 11:15:00,177.9,177.99,177.77,177.77,5582.0,175.1375,175.2261,175.0095,175.0095,5582.0
2023-08-23 11:20:00,177.81,177.92,177.74,177.84,3278.0,175.0489,175.1572,174.98,175.0784,3278.0
2023-08-23 11:25:00,177.86,177.91,177.78,177.79,4014.0,175.0981,175.1474,175.0194,175.0292,4014.0
2023-08-23 11:30:00,177.84,177.87,177.73,177.74,6079.0,175.0784,175.108,174.9701,174.98,6079.0
2023-08-23 11:35:00,177.74,177.74,177.51,177.52,2187.0,174.98,174.98,174.7536,174.7634,2187.0
2023-08-23 11:40:00,177.52,177.64,177.44,177.53,4427.0,174.7634,174.8815,174.6847,174.7733,4427.0
2023-08-23 11:45:00,177.59,177.6,177.36,177.36,7881.0,174.8323,174.8422,174.6059,174.6059,7881.0
2023-08-23 11:50:00,177.31,177.31,177.18,177.19,2254.0,174.5567,174.5567,174.4287,174.4385,2254.0
2023-08-23 11:55:00,177.15,177.46,177.15,177.43,9490.0,174.3992,174.7043,174.3992,174.6748,9490.0
2023-08-23 12:00:00,177.39,177.52,177.36,177.48,5330.0,174.6354,174.7634,174.6059,174.724,5330.0
2023-08-23 12:05:00,177.49,177.51,177.41,177.47,8432.0,174.7339,174.7536,174.6551,174.7142,8432.0
2023-08-23 12:10:00,177.47,177.68,177.47,177.68,4619.0,174.7142,174.9209,174.7142,174.9209,4619.0
2023-08-23 12:15:00,177.68,177.8,177.64,177.79,6233.0,174.9209,175.0391,174.8815,175.0292,6233.0
2023-08-23 12:20:00,177.75,177.94,177.7,177.89,5806.0,174.9898,175.1769,174.9406,175.1277,5806.0
2023-08-23 12:25:00,177.93,177.93,177.8,177.88,7137.0,175.167,175.167,175.0391,175.1178,7137.0
2023-08-23 12:30:00,177.88,177.93,177.83,177.93,8671.0,175.1178,175.167,175.0686,175.167,8671.0
2023-08-23 12:35:00,177.9,177.91,177.83,177.85,7224.0,175.1375,175.1474,175.0686,175.0883,7224.0
2023-08-23 12:40:00,177.85,177.85,177.71,177.74,3666.0,175.0883,175.0883,174.9505,174.98,3666.0
2023-08-23 12:45:00,177.76,177.77,177.65,177.7,2009.0,174.9997,175.0095,174.8914,174.9406,2009.0
2023-08-23 12:50:00,177.71,177.82,177.71,177.79,2406.0,174.9505,175.0588,174.9505,175.0292,2406.0
2023-08-23 12:55:00,177.79,177.81,177.74,177.77,4829.0,175.0292,175.0489,174.98,175.0095,4829.0
2023-08-23 13:00:00,177.77,177.79,177.68,177.73,5729.0,175.0095,175.0292,174.9209,174.9701,5729.0
2023-08-23 13:05:00,177.74,177.85,177.73,177.82,7804.0,174.98,175.0883,174.9701,175.0588,7804.0
2023-08-23 13:10:00,177.85,177.95,177.8,177.95,10813.0,175.0883,175.1867,175.0391,175.1867,10813.0
2023-08-23 13:15:00,177.91,177.98,177.86,177.86,5567.0,175.1474,175.2163,175.0981,175.0981,5567.0
2023-08-23 13:20:00,177.84,177.93,177.84,177.93,1284.0,175.0784,175.167,175.0784,175.167,1284.0
2023-08-23 13:25:00,177.91,177.91,177.82,177.84,5780.0,175.1474,175.1474,175.0588,175.0784,5780.0
2023-08-23 13:30:00,177.84,177.84,177.77,177.78,2036.0,175.0784,175.0784,175.0095,175.0194,2036.0
2023-08-23 13:35:00,177.77,177.77,177.65,177.69,4043.0,175.0095,175.0095,174.8914,174.9308,4043.0
2023-08-23 13:40:00,177.68,177.8,177.67,177.8,3378.0,174.9209,175.0391,174.9111,175.0391,3378.0
2023-08-23 13:45:00,177.79,177.88,177.76,177.88,2786.0,175.0292,175.1178,174.9997,175.1178,2786.0
2023-08-23 13:50:00,177.9,177.9,177.8,177.86,3848.0,175.1375,175.1375,175.0391,175.0981,3848.0
2023-08-23 13:55:00,177.89,177.94,177.83,177.84,3281.0,175.1277,175.1769,175.0686,175.0784,3281.0
2023-08-23 14:00:00,177.84,177.85,177.77,177.77,3962.0,175.0784,175.0883,175.0095,175.0095,3962.0
2023-08-23 14:05:00,177.78,177.84,177.77,177.81,3324.0,175.0194,175.0784,175.0095,175.0489,3324.0
2023-08-23 14:10:00,177.76,177.8,177.66,177.76,8192.0,174.9997,175.0391,174.9012,174.9997,8192.0
2023-08-23 14:15:00,177.79,177.79,177.55,177.55,4409.0,175.0292,175.0292,174.7929,174.7929,4409.0
2023-08-23 14:20:00,177.56,177.6,177.45,177.53,4385.0,174.8028,174.8422,174.6945,174.7733,4385.0
2023-08-23 14:25:00,177.53,177.71,177.53,177.59,4980.0,174.7733,174.9505,174.7733,174.8323,4980.0
2023-08-23 14:30:00,177.59,177.61,177.52,177.57,2431.0,174.8323,174.852,174.7634,174.8126,2431.0
2023-08-23 14:35:00,177.59,177.59,177.46,177.47,9385.0,174.8323,174.8323,174.7043,174.7142,9385.0
2023-08-23 14:40:00,177.45,177.49,177.4,177.45,4000.0,174.6945,174.7339,174.6453,174.6945,4000.0
2023-08-23 14:45:00,177.42,177.5,177.35,177.35,8623.0,174.665,174.7437,174.5961,174.5961,8623.0
2023-08-23 14:50:00,177.35,177.49,177.35,177.44,6462.0,174.5961,174.7339,174.5961,174.6847,6462.0
2023-08-23 14:55:00,177.44,177.46,177.4,177.46,4345.0,174.6847,174.7043,174.6453,174.7043,4345.0
2023-08-23 15:00:00,177.46,177.47,177.35,177.43,7613.0,174.7043,174.7142,174.5961,174.6748,7613.0
2023-08-23 15:05:00,177.41,177.46,177.38,177.41,5680.0,174.6551,174.7043,174.6256,174.6551,5680.0
2023-08-23 15:10:00,177.4,177.42,177.36,177.41,5770.0,174.6453,174.665,174.6059,174.6551,5770.0
2023-08-23 15:15:00,177.44,177.49,177.41,177.46,4506.0,174.6847,174.7339,174.6551,174.7043,4506.0
2023-08-23 15:20:00,177.44,177.64,177.44,177.58,11187.0,174.6847,174.8815,174.6847,174.8225,11187.0
2023-08-23 15:25:00,177.58,177.71,177.56,177.65,6642.0,174.8225,174.9505,174.8028,174.8914,6642.0
2023-08-23 15:30:00,177.63,177.64,177.47,177.48,11143.0,174.8717,174.8815,174.7142,174.724,11143.0
2023-08-23 15:35:00,177.48,177.66,177.42,177.65,10457.0,174.724,174.9012,174.665,174.8914,10457.0
2023-08-23 15:40:00,177.66,177.69,177.57,177.62,9993.0,174.9012,174.9308,174.8126,174.8619,9993.0
2023-08-23 15:45:00,177.63,177.94,177.59,177.94,16440.0,174.8717,175.1769,174.8323,175.1769,16440.0
2023-08-23 15:50:00,177.97,177.97,177.71,177.77,35316.0,175.2064,175.2064,174.9505,175.0095,35316.0
2023-08-23 15:55:00,177.77,177.78,177.64,177.77,77320.0,175.0095,175.0194,174.8815,175.0095,77320.0
2023-08-24 09:30:00,177.8,178.24,177.8,178.18,11216.0,175.0391,175.4722,175.0391,175.4132,11216.0
2023-08-24 09:35:00,178.47,178.5,178.34,178.49,17656.0,175.6987,175.7282,175.5707,175.7183,17656.0
2023-08-24 09:40:00,178.36,178.51,178.29,178.49,3517.0,175.5904,175.738,175.5215,175.7183,3517.0
2023-08-24 09:45:00,178.64,178.74,178.51,178.51,6939.0,175.866,175.9645,175.738,175.738,6939.0
2023-08-24 09:50:00,178.53,178.74,178.43,178.62,4259.0,175.7577,175.9645,175.6593,175.8463,4259.0
2023-08-24 09:55:00,178.64,178.87,178.64,178.87,2518.0,175.866,176.0924,175.866,176.0924,2518.0
2023-08-24 10:00:00,178.89,178.99,178.68,178.71,8812.0,176.1121,176.2106,175.9054,175.9349,8812.0
2023-08-24 10:05:00,178.73,178.87,178.7,178.8,3198.0,175.9546,176.0924,175.9251,176.0235,3198.0
2023-08-24 10:10:00,178.98,178.98,178.7,178.72,5236.0,176.2007,176.2007,175.9251,175.9448,5236.0
2023-08-24 10:15:00,178.77,178.84,178.68,178.84,9301.0,175.994,176.0629,175.9054,176.0629,9301.0
2023-08-24 10:20:00,178.84,178.99,178.76,178.78,12975.0,176.0629,176.2106,175.9842,176.0038,12975.0
2023-08-24 10:25:00,178.87,178.96,178.77,178.88,4476.0,176.0924,176.181,175.994,176.1023,4476.0
2023-08-24 10:30:00,178.81,178.85,178.57,178.64,7138.0,176.0334,176.0728,175.7971,175.866,7138.0
2023-08-24 10:35:00,178.7,178.74,178.62,178.71,3977.0,175.9251,175.9645,175.8463,175.9349,3977.0
2023-08-24 10:40:00,178.73,178.74,178.53,178.59,5648.0,175.9546,175.9645,175.7577,175.8168,5648.0
2023-08-24 10:45:00,178.59,178.59,178.41,178.47,2727.0,175.8168,175.8168,175.6396,175.6987,2727.0
2023-08-24 10:50:00,178.5,178.51,178.34,178.44,8282.0,175.7282,175.738,175.5707,175.6691,8282.0
2023-08-24 10:55:00,178.45,178.49,178.32,178.35,11283.0,175.679,175.7183,175.551,175.5805,11283.0
2023-08-24 11:00:00,178.34,178.34,178.16,178.32,11445.0,175.5707,175.5707,175.3935,175.551,11445.0
2023-08-24 11:05:00,178.37,178.37,178.22,178.35,2677.0,175.6002,175.6002,175.4525,175.5805,2677.0
2023-08-24 11:10:00,178.31,178.38,178.26,178.32,8007.0,175.5411,175.6101,175.4919,175.551,8007.0
2023-08-24 11:15:00,178.27,178.35,178.24,178.24,2124.0,175.5018,175.5805,175.4722,175.4722,2124.0
2023-08-24 11:20:00,178.18,178.29,178.13,178.27,5831.0,175.4132,175.5215,175.3639,175.5018,5831.0
2023-08-24 11:25:00,178.27,178.41,178.26,178.39,13797.0,175.5018,175.6396,175.4919,175.6199,13797.0
2023-08-24 11:30:00,178.38,178.38,178.28,178.33,4631.0,175.6101,175.6101,175.5116,175.5608,4631.0
2023-08-24 11:35:00,178.33,178.48,178.3,178.44,12830.0,175.5608,175.7085,175.5313,175.6691,12830.0
2023-08-24 11:40:00,178.42,178.49,178.42,178.47,8040.0,175.6494,175.7183,175.6494,175.6987,8040.0
2023-08-24 11:45:00,178.47,178.49,178.38,178.49,8279.0,175.6987,175.7183,175.6101,175.7183,8279.0
2023-08-24 11:50:00,178.45,178.8,178.44,178.73,11085.0,175.679,176.0235,175.6691,175.9546,11085.0
2023-08-24 11:55:00,178.78,178.85,178.74,178.81,4522.0,176.0038,176.0728,175.9645,176.0334,4522.0
2023-08-24 12:00:00,178.82,178.82,178.62,178.7,11421.0,176.0432,176.0432,175.8463,175.9251,11421.0
2023-08-24 12:05:00,178.72,178.96,178.72,178.91,5983.0,175.9448,176.181,175.9448,176.1318,5983.0
2023-08-24 12:10:00,178.96,179.1,178.92,178.92,10491.0,176.181,176.3189,176.1417,176.1417,10491.0
2023-08-24 12:15:00,178.92,178.94,178.83,178.94,5134.0,176.1417,176.1614,176.0531,176.1614,5134.0
2023-08-24 12:20:00,178.94,179.1,178.91,178.97,17463.0,176.1614,176.3189,176.1318,176.1909,17463.0
2023-08-24 12:25:00,178.99,179.14,178.93,179.0,6945.0,176.2106,176.3583,176.1515,176.2204,6945.0
2023-08-24 12:30:00,178.95,179.21,178.93,179.13,3835.0,176.1712,176.4272,176.1515,176.3484,3835.0
2023-08-24 12:35:00,179.12,179.21,179.04,179.2,5981.0,176.3386,176.4272,176.2598,176.4173,5981.0
2023-08-24 12:40:00,179.19,179.45,179.16,179.41,17925.0,176.4075,176.6634,176.3779,176.6241,17925.0
2023-08-24 12:45:00,179.42,179.49,179.35,179.35,7765.0,176.6339,176.7028,176.565,176.565,7765.0
2023-08-24 12:50:00,179.41,179.47,179.37,179.44,3593.0,176.6241,176.6831,176.5847,176.6536,3593.0
2023-08-24 12:55:00,179.45,179.5,179.43,179.46,12364.0,176.6634,176.7127,176.6438,176.6733,12364.0
2023-08-24 13:00:00,179.46,179.51,179.38,179.38,8533.0,176.6733,176.7225,176.5945,176.5945,8533.0
2023-08-24 13:05:00,179.4,179.5,179.36,179.41,6544.0,176.6142,176.7127,176.5748,176.6241,6544.0
2023-08-24 13:10:00,179.45,179.66,179.42,179.66,10391.0,176.6634,176.8702,176.6339,176.8702,10391.0
2023-08-24 13:15:00,179.64,179.67,179.54,179.55,2660.0,176.8505,176.88,176.752,176.7619,2660.0
2023-08-24 13:20:00,179.56,179.59,179.43,179.43,7529.0,176.7717,176.8013,176.6438,176.6438,7529.0
2023-08-24 13:25:00,179.39,179.47,179.34,179.37,4150.0,176.6044,176.6831,176.5551,176.5847,4150.0
2023-08-24 13:30:00,179.37,179.41,179.3,179.31,6458.0,176.5847,176.6241,176.5158,176.5256,6458.0
2023-08-24 13:35:00,179.31,179.55,179.31,179.47,6471.0,176.5256,176.7619,176.5256,176.6831,6471.0
2023-08-24 13:40:00,179.49,179.52,179.38,179.38,2563.0,176.7028,176.7324,176.5945,176.5945,2563.0
2023-08-24 13:45:00,179.37,179.45,179.33,179.42,2268.0,176.5847,176.6634,176.5453,176.6339,2268.0
2023-08-24 13:50:00,179.42,179.48,179.41,179.45,2925.0,176.6339,176.693,176.6241,176.6634,2925.0
2023-08-24 13:55:00,179.5,179.54,179.35,179.35,6491.0,176.7127,176.752,176.565,176.565,6491.0
2023-08-24 14:00:00,179.41,179.5,179.3,179.3,2524.0,176.6241,176.7127,176.5158,176.5158,2524.0
2023-08-24 14:05:00,179.3,179.3,179.16,179.21,4957.0,176.5158,176.5158,176.3779,176.4272,4957.0
2023-08-24 14:10:00,179.22,179.31,179.19,179.21,2689.0,176.437,176.5256,176.4075,176.4272,2689.0
2023-08-24 14:15:00,179.21,179.21,178.97,179.02,15073.0,176.4272,176.4272,176.1909,176.2401,15073.0
2023-08-24 14:20:00,178.98,179.1,178.94,178.99,1603.0,176.2007,176.3189,176.1614,176.2106,1603.0
2023-08-24 14:25:00,178.99,179.18,178.91,179.13,4323.0,176.2106,176.3976,176.1318,176.3484,4323.0
2023-08-24 14:30:00,179.17,179.17,179.01,179.01,4275.0,176.3878,176.3878,176.2303,176.2303,4275.0
2023-08-24 14:35:00,179.04,179.04,178.77,178.79,4407.0,176.2598,176.2598,175.994,176.0137,4407.0
2023-08-24 14:40:00,178.88,178.88,178.76,178.83,2742.0,176.1023,176.1023,175.9842,176.0531,2742.0
2023-08-24 14:45:00,178.82,178.86,178.75,178.78,4090.0,176.0432,176.0826,175.9743,176.0038,4090.0
2023-08-24 14:50:00,178.8,178.85,178.66,178.7,4348.0,176.0235,176.0728,175.8857,175.9251,4348.0
2023-08-24 14:55:00,178.67,178.87,178.67,178.81,3747.0,175.8956,176.0924,175.8956,176.0334,3747.0
2023-08-24 15:00:00,178.82,178.86,178.81,178.84,3258.0,176.0432,176.0826,176.0334,176.0629,3258.0
2023-08-24 15:05:00,178.84,178.87,178.76,178.76,5586.0,176.0629,176.0924,175.9842,175.9842,5586.0
2023-08-24 15:10:00,178.77,178.92,178.77,178.83,4970.0,175.994,176.1417,175.994,176.0531,4970.0
2023-08-24 15:15:00,178.84,178.91,178.83,178.85,6713.0,176.0629,176.1318,176.0531,176.0728,6713.0
2023-08-24 15:20:00,178.82,178.93,178.69,178.78,5263.0,176.0432,176.1515,175.9152,176.0038,5263.0
2023-08-24 15:25:00,178.8,178.88,178.8,178.85,6007.0,176.0235,176.1023,176.0235,176.0728,6007.0
2023-08-24 15:30:00,178.87,178.97,178.87,178.93,9065.0,176.0924,176.1909,176.0924,176.1515,9065.0
2023-08-24 15:35:00,178.93,178.96,178.71,178.71,11560.0,176.1515,176.181,175.9349,175.9349,11560.0
2023-08-24 15:40:00,178.73,178.96,178.71,178.92,19817.0,175.9546,176.181,175.9349,176.1417,19817.0
2023-08-24 15:45:00,178.89,178.89,178.6,178.79,21401.0,176.1121,176.1121,175.8266,176.0137,21401.0
2023-08-24 15:50:00,178.76,178.85,178.69,178.78,28498.0,175.9842,176.0728,175.9152,176.0038,28498.0
2023-08-24 15:55:00,178.81,178.98,178.61,178.73,66571.0,176.0334,176.2007,175.8365,175.9546,66571.0
2023-08-25 09:30:00,179.09,179.24,178.91,179.2,23708.0,176.309,176.4567,176.1318,176.4173,23708.0
2023-08-25 09:35:00,179.27,179.36,179.02,179.31,4419.0,176.4862,176.5748,176.2401,176.5256,4419.0
2023-08-25 09:40:00,179.24,179.38,179.1,179.35,1205.0,176.4567,176.5945,176.3189,176.565,1205.0
2023-08-25 09:45:00,179.17,179.17,179.01,179.07,600.0,176.3878,176.3878,176.2303,176.2893,600.0
2023-08-25 09:50:00,179.19,179.23,178.96,179.02,2375.0,176.4075,176.4469,176.181,176.2401,2375.0
2023-08-25 09:55:00,179.02,179.33,179.02,179.16,3202.0,176.2401,176.5453,176.2401,176.3779,3202.0
2023-08-25 10:00:00,179.42,179.46,178.95,179.15,2555.0,176.6339,176.6733,176.1712,176.3681,2555.0
2023-08-25 10:05:00,179.09,179.15,179.0,179.0,700.0,176.309,176.3681,176.2204,176.2204,700.0
2023-08-25 10:10:00,179.06,179.08,178.9,179.02,2042.0,176.2795,176.2992,176.122,176.2401,2042.0
2023-08-25 10:15:00,178.97,179.23,178.82,178.82,3426.0,176.1909,176.4469,176.0432,176.0432,3426.0
2023-08-25 10:20:00,178.81,178.82,178.63,178.63,2227.0,176.0334,176.0432,175.8562,175.8562,2227.0
2023-08-25 10:25:00,178.76,178.83,178.73,178.82,1159.0,175.9842,176.0531,175.9546,176.0432,1159.0
2023-08-25 10:30:00,178.88,178.89,178.85,178.89,312.0,176.1023,176.1121,176.0728,176.1121,312.0
2023-08-25 10:35:00,178.97,179.08,178.78,178.93,5985.0,176.1909,176.2992,176.0038,176.1515,5985.0
2023-08-25 10:40:00,178.93,179.09,178.86,179.03,2877.0,176.1515,176.309,176.0826,176.25,2877.0
2023-08-25 10:45:00,179.01,179.01,178.89,178.96,1258.0,176.2303,176.2303,176.1121,176.181,1258.0
2023-08-25 10:50:00,178.87,178.98,178.82,178.93,4080.0,176.0924,176.2007,176.0432,176.1515,4080.0
2023-08-25 10:55:00,179.01,179.14,178.95,178.95,2821.0,176.2303,176.3583,176.1712,176.1712,2821.0
2023-08-25 11:00:00,179.09,179.09,178.79,178.87,12691.0,176.309,176.309,176.0137,176.0924,12691.0
2023-08-25 11:05:00,178.94,179.2,178.93,179.05,12633.0,176.1614,176.4173,176.1515,176.2697,12633.0
2023-08-25 11:10:00,179.14,179.24,179.09,179.09,4835.0,176.3583,176.4567,176.309,176.309,4835.0
2023-08-25 11:15:00,179.04,179.04,178.83,178.97,3193.0,176.2598,176.2598,176.0531,176.1909,3193.0
2023-08-25 11:20:00,179.09,179.09,178.94,179.06,1215.0,176.309,176.309,176.1614,176.2795,1215.0
2023-08-25 11:25:00,179.07,179.32,179.07,179.31,7579.0,176.2893,176.5355,176.2893,176.5256,7579.0
2023-08-25 11:30:00,179.34,179.34,179.18,179.25,12465.0,176.5551,176.5551,176.3976,176.4665,12465.0
2023-08-25 11:35:00,179.28,179.65,179.25,179.62,22520.0,176.4961,176.8603,176.4665,176.8308,22520.0
2023-08-25 11:40:00,179.56,179.56,179.46,179.55,1208.0,176.7717,176.7717,176.6733,176.7619,1208.0
2023-08-25 11:45:00,179.4,179.4,179.26,179.34,1937.0,176.6142,176.6142,176.4764,176.5551,1937.0
2023-08-25 11:50:00,179.29,179.29,179.09,179.24,2320.0,176.5059,176.5059,176.309,176.4567,2320.0
2023-08-25 11:55:00,179.29,179.29,179.19,179.19,1303.0,176.5059,176.5059,176.4075,176.4075,1303.0
2023-08-25 12:00:00,179.21,179.43,179.2,179.38,2575.0,176.4272,176.6438,176.4173,176.5945,2575.0
2023-08-25 12:05:00,179.39,179.48,179.29,179.43,2837.0,176.6044,176.693,176.5059,176.6438,2837.0
2023-08-25 12:10:00,179.44,179.49,179.34,179.43,10492.0,176.6536,176.7028,176.5551,176.6438,10492.0
2023-08-25 12:15:00,179.48,179.69,179.4,179.67,35395.0,176.693,176.8997,176.6142,176.88,35395.0
2023-08-25 12:20:00,179.67,179.97,179.65,179.84,78271.0,176.88,177.1754,176.8603,177.0474,78271.0
2023-08-25 12:25:00,179.84,179.89,179.79,179.79,943.0,177.0474,177.0966,176.9982,176.9982,943.0
2023-08-25 12:30:00,179.75,179.85,179.65,179.66,1735.0,176.9588,177.0572,176.8603,176.8702,1735.0
2023-08-25 12:35:00,179.66,179.71,179.6,179.6,4648.0,176.8702,176.9194,176.8111,176.8111,4648.0
2023-08-25 12:40:00,179.61,179.68,179.58,179.62,5419.0,176.821,176.8899,176.7914,176.8308,5419.0
2023-08-25 12:45:00,179.61,179.68,179.55,179.55,1810.0,176.821,176.8899,176.7619,176.7619,1810.0
2023-08-25 12:50:00,179.46,179.54,179.44,179.49,1276.0,176.6733,176.752,176.6536,176.7028,1276.0
2023-08-25 12:55:00,179.5,179.61,179.5,179.61,2421.0,176.7127,176.821,176.7127,176.821,2421.0
2023-08-25 13:00:00,179.66,179.72,179.66,179.68,1530.0,176.8702,176.9292,176.8702,176.8899,1530.0
2023-08-25 13:05:00,179.75,179.78,179.74,179.78,893.0,176.9588,176.9883,176.9489,176.9883,893.0
2023-08-25 13:10:00,179.73,179.84,179.69,179.69,5239.0,176.9391,177.0474,176.8997,176.8997,5239.0
2023-08-25 13:15:00,179.73,179.73,179.65,179.7,1012.0,176.9391,176.9391,176.8603,176.9096,1012.0
2023-08-25 13:20:00,179.67,179.67,179.54,179.54,2020.0,176.88,176.88,176.752,176.752,2020.0
2023-08-25 13:25:00,179.59,179.59,179.5,179.56,1802.0,176.8013,176.8013,176.7127,176.7717,1802.0
2023-08-25 13:30:00,179.59,179.6,179.5,179.54,3270.0,176.8013,176.8111,176.7127,176.752,3270.0
2023-08-25 13:35:00,179.5,179.68,179.5,179.64,3612.0,176.7127,176.8899,176.7127,176.8505,3612.0
2023-08-25 13:40:00,179.66,179.74,179.62,179.68,7331.0,176.8702,176.9489,176.8308,176.8899,7331.0
2023-08-25 13:45:00,179.62,179.67,179.57,179.58,2104.0,176.8308,176.88,176.7816,176.7914,2104.0
2023-08-25 13:50:00,179.53,179.81,179.53,179.81,8304.0,176.7422,177.0179,176.7422,177.0179,8304.0
2023-08-25 13:55:00,179.79,179.87,179.75,179.87,14156.0,176.9982,177.0769,176.9588,177.0769,14156.0
2023-08-25 14:00:00,179.92,179.95,179.87,179.91,6731.0,177.1261,177.1557,177.0769,177.1163,6731.0
2023-08-25 14:05:00,179.91,179.95,179.84,179.84,9735.0,177.1163,177.1557,177.0474,177.0474,9735.0
2023-08-25 14:10:00,179.87,179.87,179.75,179.8,2864.0,177.0769,177.0769,176.9588,177.008,2864.0
2023-08-25 14:15:00,179.77,179.8,179.66,179.8,2436.0,176.9785,177.008,176.8702,177.008,2436.0
2023-08-25 14:20:00,179.83,179.83,179.59,179.59,5939.0,177.0375,177.0375,176.8013,176.8013,5939.0
2023-08-25 14:25:00,179.66,179.68,179.64,179.65,1143.0,176.8702,176.8899,176.8505,176.8603,1143.0
2023-08-25 14:30:00,179.68,179.68,179.51,179.56,3185.0,176.8899,176.8899,176.7225,176.7717,3185.0
2023-08-25 14:35:00,179.6,179.86,179.52,179.86,21440.0,176.8111,177.0671,176.7324,177.0671,21440.0
2023-08-25 14:40:00,179.85,179.91,179.68,179.84,7977.0,177.0572,177.1163,176.8899,177.0474,7977.0
2023-08-25 14:45:00,179.74,179.84,179.74,179.83,1902.0,176.9489,177.0474,176.9489,177.0375,1902.0
2023-08-25 14:50:00,179.83,179.87,179.75,179.85,2600.0,177.0375,177.0769,176.9588,177.0572,2600.0
2023-08-25 14:55:00,179.87,179.99,179.85,179.96,3238.0,177.0769,177.1951,177.0572,177.1655,3238.0
2023-08-25 15:00:00,179.98,180.01,179.78,179.92,5501.0,177.1852,177.2147,176.9883,177.1261,5501.0
2023-08-25 15:05:00,179.95,179.95,179.7,179.74,4532.0,177.1557,177.1557,176.9096,176.9489,4532.0
2023-08-25 15:10:00,179.75,179.84,179.72,179.75,2771.0,176.9588,177.0474,176.9292,176.9588,2771.0
2023-08-25 15:15:00,179.76,179.86,179.7,179.73,5133.0,176.9686,177.0671,176.9096,176.9391,5133.0
2023-08-25 15:20:00,179.72,179.76,179.68,179.72,5680.0,176.9292,176.9686,176.8899,176.9292,5680.0
2023-08-25 15:25:00,179.73,179.74,179.6,179.64,4834.0,176.9391,176.9489,176.8111,176.8505,4834.0
2023-08-25 15:30:00,179.64,179.78,179.6,179.63,6139.0,176.8505,176.9883,176.8111,176.8406,6139.0
2023-08-25 15:35:00,179.64,179.7,179.56,179.7,13250.0,176.8505,176.9096,176.7717,176.9096,13250.0
2023-08-25 15:40:00,179.7,179.8,179.7,179.78,12369.0,176.9096,177.008,176.9096,176.9883,12369.0
2023-08-25 15:45:00,179.76,179.77,179.52,179.53,13785.0,176.9686,176.9785,176.7324,176.7422,13785.0
2023-08-25 15:50:00,179.5,179.56,179.42,179.43,29001.0,176.7127,176.7717,176.6339,176.6438,29001.0
2023-08-25 15:55:00,179.43,179.63,179.41,179.48,64667.0,176.6438,176.8406,176.6241,176.693,64667.0
2023-08-28 09:30:00,179.75,180.26,179.75,179.88,8877.0,176.9588,177.4609,176.9588,177.0868,8877.0
2023-08-28 09:35:00,180.11,180.11,179.81,179.9,1417.0,177.3132,177.3132,177.0179,177.1065,1417.0
2023-08-28 09:40:00,180.08,180.19,179.75,180.0,8132.0,177.2837,177.3919,176.9588,177.2049,8132.0
2023-08-28 09:45:00,180.06,180.2,179.79,180.0,5832.0,177.264,177.4018,176.9982,177.2049,5832.0
2023-08-28 09:50:00,180.09,180.16,179.99,180.08,6725.0,177.2935,177.3624,177.1951,177.2837,6725.0
2023-08-28 09:55:00,180.13,180.35,180.03,180.22,11456.0,177.3329,177.5495,177.2344,177.4215,11456.0
2023-08-28 10:00:00,180.34,180.41,180.21,180.29,7581.0,177.5396,177.6085,177.4116,177.4904,7581.0
2023-08-28 10:05:00,180.23,180.27,180.06,180.16,4521.0,177.4313,177.4707,177.264,177.3624,4521.0
2023-08-28 10:10:00,180.13,180.34,180.1,180.34,6795.0,177.3329,177.5396,177.3033,177.5396,6795.0
2023-08-28 10:15:00,180.3,180.34,180.22,180.34,5767.0,177.5002,177.5396,177.4215,177.5396,5767.0
2023-08-28 10:20:00,180.39,180.43,180.23,180.34,8043.0,177.5888,177.6282,177.4313,177.5396,8043.0
2023-08-28 10:25:00,180.38,180.6,180.32,180.42,18023.0,177.579,177.7956,177.5199,177.6184,18023.0
2023-08-28 10:30:00,180.47,180.57,180.4,180.44,14908.0,177.6676,177.766,177.5987,177.6381,14908.0
2023-08-28 10:35:00,180.47,180.5,180.39,180.49,3827.0,177.6676,177.6971,177.5888,177.6873,3827.0
2023-08-28 10:40:00,180.47,180.51,180.17,180.41,7436.0,177.6676,177.707,177.3723,177.6085,7436.0
2023-08-28 10:45:00,180.35,180.41,180.27,180.3,3249.0,177.5495,177.6085,177.4707,177.5002,3249.0
2023-08-28 10:50:00,180.3,180.45,180.27,180.33,5041.0,177.5002,177.6479,177.4707,177.5298,5041.0
2023-08-28 10:55:00,180.34,180.35,180.25,180.34,2452.0,177.5396,177.5495,177.451,177.5396,2452.0
2023-08-28 11:00:00,180.29,180.37,180.23,180.37,2277.0,177.4904,177.5692,177.4313,177.5692,2277.0
2023-08-28 11:05:00,180.41,180.41,180.29,180.37,1850.0,177.6085,177.6085,177.4904,177.5692,1850.0
2023-08-28 11:10:00,180.34,180.44,180.25,180.28,5204.0,177.5396,177.6381,177.451,177.4806,5204.0
2023-08-28 11:15:00,180.28,180.46,180.28,180.45,22064.0,177.4806,177.6578,177.4806,177.6479,22064.0
2023-08-28 11:20:00,180.44,180.66,180.43,180.58,12948.0,177.6381,177.8547,177.6282,177.7759,12948.0
2023-08-28 11:25:00,180.58,180.64,180.47,180.52,5205.0,177.7759,177.835,177.6676,177.7168,5205.0
2023-08-28 11:30:00,180.51,180.52,180.4,180.44,4876.0,177.707,177.7168,177.5987,177.6381,4876.0
2023-08-28 11:35:00,180.47,180.55,180.44,180.49,4429.0,177.6676,177.7464,177.6381,177.6873,4429.0
2023-08-28 11:40:00,180.48,180.54,180.37,180.37,2906.0,177.6774,177.7365,177.5692,177.5692,2906.0
2023-08-28 11:45:00,180.45,180.45,180.35,180.43,2609.0,177.6479,177.6479,177.5495,177.6282,2609.0
2023-08-28 11:50:00,180.36,180.47,180.36,180.43,3828.0,177.5593,177.6676,177.5593,177.6282,3828.0
2023-08-28 11:55:00,180.4,180.52,180.4,180.49,5661.0,177.5987,177.7168,177.5987,177.6873,5661.0
2023-08-28 12:00:00,180.52,180.56,180.48,180.5,6315.0,177.7168,177.7562,177.6774,177.6971,6315.0
2023-08-28 12:05:00,180.5,180.51,180.31,180.31,5068.0,177.6971,177.707,177.5101,177.5101,5068.0
2023-08-28 12:10:00,180.33,180.33,180.15,180.15,2801.0,177.5298,177.5298,177.3526,177.3526,2801.0
2023-08-28 12:15:00,180.18,180.19,179.94,179.94,4624.0,177.3821,177.3919,177.1458,177.1458,4624.0
2023-08-28 12:20:00,180.01,180.06,179.96,180.04,6744.0,177.2147,177.264,177.1655,177.2443,6744.0
2023-08-28 12:25:00,180.08,180.27,180.07,180.24,3348.0,177.2837,177.4707,177.2738,177.4412,3348.0
2023-08-28 12:30:00,180.2,180.2,180.02,180.08,1838.0,177.4018,177.4018,177.2246,177.2837,1838.0
2023-08-28 12:35:00,180.01,180.09,180.01,180.02,1500.0,177.2147,177.2935,177.2147,177.2246,1500.0
2023-08-28 12:40:00,179.97,180.07,179.91,180.05,3520.0,177.1754,177.2738,177.1163,177.2541,3520.0
2023-08-28 12:45:00,180.03,180.03,179.93,179.96,1921.0,177.2344,177.2344,177.136,177.1655,1921.0
2023-08-28 12:50:00,179.98,180.03,179.93,180.03,3994.0,177.1852,177.2344,177.136,177.2344,3994.0
2023-08-28 12:55:00,180.04,180.18,180.04,180.11,1915.0,177.2443,177.3821,177.2443,177.3132,1915.0
2023-08-28 13:00:00,180.14,180.19,180.11,180.13,2072.0,177.3427,177.3919,177.3132,177.3329,2072.0
2023-08-28 13:05:00,180.14,180.24,180.12,180.13,8515.0,177.3427,177.4412,177.323,177.3329,8515.0
2023-08-28 13:10:00,180.14,180.23,180.11,180.12,2985.0,177.3427,177.4313,177.3132,177.323,2985.0
2023-08-28 13:15:00,180.17,180.17,179.91,180.0,4175.0,177.3723,177.3723,177.1163,177.2049,4175.0
2023-08-28 13:20:00,180.05,180.13,180.01,180.08,11214.0,177.2541,177.3329,177.2147,177.2837,11214.0
2023-08-28 13:25:00,180.11,180.21,180.07,180.08,2655.0,177.3132,177.4116,177.2738,177.2837,2655.0
2023-08-28 13:30:00,180.03,180.08,179.92,179.92,3296.0,177.2344,177.2837,177.1261,177.1261,3296.0
2023-08-28 13:35:00,179.94,180.09,179.94,180.03,3460.0,177.1458,177.2935,177.1458,177.2344,3460.0
2023-08-28 13:40:00,180.04,180.07,179.98,180.07,2665.0,177.2443,177.2738,177.1852,177.2738,2665.0
2023-08-28 13:45:00,180.03,180.12,180.02,180.07,3253.0,177.2344,177.323,177.2246,177.2738,3253.0
2023-08-28 13:50:00,180.05,180.11,179.98,180.0,3618.0,177.2541,177.3132,177.1852,177.2049,3618.0
2023-08-28 13:55:00,179.95,180.03,179.91,180.03,3203.0,177.1557,177.2344,177.1163,177.2344,3203.0
2023-08-28 14:00:00,179.98,179.99,179.9,179.9,5774.0,177.1852,177.1951,177.1065,177.1065,5774.0
2023-08-28 14:05:00,179.9,179.97,179.85,179.91,2807.0,177.1065,177.1754,177.0572,177.1163,2807.0
2023-08-28 14:10:00,179.89,179.91,179.77,179.79,2589.0,177.0966,177.1163,176.9785,176.9982,2589.0
2023-08-28 14:15:00,179.82,179.92,179.81,179.84,3067.0,177.0277,177.1261,177.0179,177.0474,3067.0
2023-08-28 14:20:00,179.88,179.93,179.82,179.87,3718.0,177.0868,177.136,177.0277,177.0769,3718.0
2023-08-28 14:25:00,179.82,179.82,179.69,179.75,2736.0,177.0277,177.0277,176.8997,176.9588,2736.0
2023-08-28 14:30:00,179.77,179.85,179.67,179.85,2731.0,176.9785,177.0572,176.88,177.0572,2731.0
2023-08-28 14:35:00,179.82,179.97,179.79,179.88,4031.0,177.0277,177.1754,176.9982,177.0868,4031.0
2023-08-28 14:40:00,179.94,180.08,179.9,180.0,9705.0,177.1458,177.2837,177.1065,177.2049,9705.0
2023-08-28 14:45:00,179.99,180.07,179.89,179.89,3204.0,177.1951,177.2738,177.0966,177.0966,3204.0
2023-08-28 14:50:00,179.92,180.07,179.91,179.96,6897.0,177.1261,177.2738,177.1163,177.1655,6897.0
2023-08-28 14:55:00,180.0,180.01,179.91,180.01,3304.0,177.2049,177.2147,177.1163,177.2147,3304.0
2023-08-28 15:00:00,179.98,180.13,179.93,180.11,6069.0,177.1852,177.3329,177.136,177.3132,6069.0
2023-08-28 15:05:00,180.12,180.17,180.06,180.15,3016.0,177.323,177.3723,177.264,177.3526,3016.0
2023-08-28 15:10:00,180.12,180.14,180.01,180.02,3794.0,177.323,177.3427,177.2147,177.2246,3794.0
2023-08-28 15:15:00,180.02,180.11,179.95,180.06,11997.0,177.2246,177.3132,177.1557,177.264,11997.0
2023-08-28 15:20:00,180.06,180.28,180.03,180.28,5199.0,177.264,177.4806,177.2344,177.4806,5199.0
2023-08-28 15:25:00,180.28,180.32,180.22,180.26,8993.0,177.4806,177.5199,177.4215,177.4609,8993.0
2023-08-28 15:30:00,180.25,180.34,180.23,180.26,8275.0,177.451,177.5396,177.4313,177.4609,8275.0
2023-08-28 15:35:00,180.27,180.4,180.24,180.27,6716.0,177.4707,177.5987,177.4412,177.4707,6716.0
2023-08-28 15:40:00,180.28,180.43,180.26,180.34,7968.0,177.4806,177.6282,177.4609,177.5396,7968.0
2023-08-28 15:45:00,180.32,180.48,180.29,180.37,28477.0,177.5199,177.6774,177.4904,177.5692,28477.0
2023-08-28 15:50:00,180.34,180.42,180.25,180.3,34204.0,177.5396,177.6184,177.451,177.5002,34204.0
2023-08-28 15:55:00,180.32,180.58,180.32,180.38,55204.0,177.5199,177.7759,177.5199,177.579,55204.0
2023-08-29 09:30:00,180.93,180.93,179.72,180.36,9050.0,178.1205,178.1205,176.9292,177.5593,9050.0
2023-08-29 09:35:00,180.11,180.4,180.11,180.39,2735.0,177.3132,177.5987,177.3132,177.5888,2735.0
2023-08-29 09:40:00,180.35,180.44,180.16,180.44,1718.0,177.5495,177.6381,177.3624,177.6381,1718.0
2023-08-29 09:45:00,180.36,180.49,180.06,180.21,3101.0,177.5593,177.6873,177.264,177.4116,3101.0
2023-08-29 09:50:00,180.23,180.27,180.0,180.19,3220.0,177.4313,177.4707,177.2049,177.3919,3220.0
2023-08-29 09:55:00,180.23,180.4,180.17,180.3,4396.0,177.4313,177.5987,177.3723,177.5002,4396.0
2023-08-29 10:00:00,180.34,180.39,180.1,180.24,4694.0,177.5396,177.5888,177.3033,177.4412,4694.0
2023-08-29 10:05:00,180.23,180.25,180.08,180.11,1382.0,177.4313,177.451,177.2837,177.3132,1382.0
2023-08-29 10:10:00,180.02,180.28,179.95,180.21,7592.0,177.2246,177.4806,177.1557,177.4116,7592.0
2023-08-29 10:15:00,180.28,180.35,180.13,180.35,2730.0,177.4806,177.5495,177.3329,177.5495,2730.0
2023-08-29 10:20:00,180.35,180.41,180.13,180.37,1934.0,177.5495,177.6085,177.3329,177.5692,1934.0
2023-08-29 10:25:00,180.42,180.43,180.1,180.14,1854.0,177.6184,177.6282,177.3033,177.3427,1854.0
2023-08-29 10:30:00,180.26,180.35,180.16,180.27,600.0,177.4609,177.5495,177.3624,177.4707,600.0
2023-08-29 10:35:00,180.16,180.16,179.65,179.71,1398.0,177.3624,177.3624,176.8603,176.9194,1398.0
2023-08-29 10:40:00,179.72,179.83,179.63,179.7,1844.0,176.9292,177.0375,176.8406,176.9096,1844.0
2023-08-29 10:45:00,179.7,179.7,179.24,179.37,1196.0,176.9096,176.9096,176.4567,176.5847,1196.0
2023-08-29 10:50:00,179.41,179.52,179.28,179.49,3239.0,176.6241,176.7324,176.4961,176.7028,3239.0
2023-08-29 10:55:00,179.56,179.59,179.42,179.55,7225.0,176.7717,176.8013,176.6339,176.7619,7225.0
2023-08-29 11:00:00,179.63,179.63,179.49,179.58,846.0,176.8406,176.8406,176.7028,176.7914,846.0
2023-08-29 11:05:00,179.65,179.67,179.37,179.56,1926.0,176.8603,176.88,176.5847,176.7717,1926.0
2023-08-29 11:10:00,179.47,179.5,179.33,179.49,1821.0,176.6831,176.7127,176.5453,176.7028,1821.0
2023-08-29 11:15:00,179.52,179.72,179.51,179.63,2600.0,176.7324,176.9292,176.7225,176.8406,2600.0
2023-08-29 11:20:00,179.6,179.73,179.52,179.73,1319.0,176.8111,176.9391,176.7324,176.9391,1319.0
2023-08-29 11:25:00,179.76,179.9,179.72,179.72,1100.0,176.9686,177.1065,176.9292,176.9292,1100.0
2023-08-29 11:30:00,179.79,179.9,179.76,179.76,600.0,176.9982,177.1065,176.9686,176.9686,600.0
2023-08-29 11:35:00,179.91,180.04,179.91,180.04,2120.0,177.1163,177.2443,177.1163,177.2443,2120.0
2023-08-29 11:40:00,180.03,180.13,180.0,180.07,2607.0,177.2344,177.3329,177.2049,177.2738,2607.0
2023-08-29 11:45:00,180.1,180.11,180.0,180.1,3421.0,177.3033,177.3132,177.2049,177.3033,3421.0
2023-08-29 11:50:00,180.08,180.61,180.08,180.5,4424.0,177.2837,177.8054,177.2837,177.6971,4424.0
2023-08-29 11:55:00,180.56,180.57,180.18,180.25,2376.0,177.7562,177.766,177.3821,177.451,2376.0
2023-08-29 12:00:00,180.26,180.36,180.26,180.36,600.0,177.4609,177.5593,177.4609,177.5593,600.0
2023-08-29 12:05:00,180.36,180.39,180.3,180.33,2194.0,177.5593,177.5888,177.5002,177.5298,2194.0
2023-08-29 12:10:00,180.36,180.48,180.31,180.48,2765.0,177.5593,177.6774,177.5101,177.6774,2765.0
2023-08-29 12:15:00,180.49,180.62,180.41,180.44,5760.0,177.6873,177.8153,177.6085,177.6381,5760.0
2023-08-29 12:20:00,180.47,180.54,180.39,180.44,2255.0,177.6676,177.7365,177.5888,177.6381,2255.0
2023-08-29 12:25:00,180.42,180.6,180.38,180.43,4642.0,177.6184,177.7956,177.579,177.6282,4642.0
2023-08-29 12:30:00,180.45,180.45,180.31,180.42,2001.0,177.6479,177.6479,177.5101,177.6184,2001.0
2023-08-29 12:35:00,180.31,180.33,180.19,180.19,4057.0,177.5101,177.5298,177.3919,177.3919,4057.0
2023-08-29 12:40:00,180.22,180.22,180.02,180.06,1393.0,177.4215,177.4215,177.2246,177.264,1393.0
2023-08-29 12:45:00,180.05,180.06,179.93,179.93,2397.0,177.2541,177.264,177.136,177.136,2397.0
2023-08-29 12:50:00,179.98,179.98,179.86,179.86,2794.0,177.1852,177.1852,177.0671,177.0671,2794.0
2023-08-29 12:55:00,179.91,179.94,179.86,179.93,3343.0,177.1163,177.1458,177.0671,177.136,3343.0
2023-08-29 13:00:00,179.9,179.96,179.86,179.87,3401.0,177.1065,177.1655,177.0671,177.0769,3401.0
2023-08-29 13:05:00,179.81,179.87,179.79,179.8,833.0,177.0179,177.0769,176.9982,177.008,833.0
2023-08-29 13:10:00,179.82,179.82,179.63,179.69,3051.0,177.0277,177.0277,176.8406,176.8997,3051.0
2023-08-29 13:15:00,179.71,179.74,179.58,179.58,1518.0,176.9194,176.9489,176.7914,176.7914,1518.0
2023-08-29 13:20:00,179.6,179.66,179.55,179.65,2450.0,176.8111,176.8702,176.7619,176.8603,2450.0
2023-08-29 13:25:00,179.64,179.67,179.54,179.55,2303.0,176.8505,176.88,176.752,176.7619,2303.0
2023-08-29 13:30:00,179.54,179.64,179.54,179.58,2689.0,176.752,176.8505,176.752,176.7914,2689.0
2023-08-29 13:35:00,179.58,179.76,179.58,179.75,3949.0,176.7914,176.9686,176.7914,176.9588,3949.0
2023-08-29 13:40:00,179.74,179.91,179.74,179.84,2105.0,176.9489,177.1163,176.9489,177.0474,2105.0
2023-08-29 13:45:00,179.87,179.96,179.84,179.9,1712.0,177.0769,177.1655,177.0474,177.1065,1712.0
2023-08-29 13:50:00,179.89,179.91,179.64,179.7,3447.0,177.0966,177.1163,176.8505,176.9096,3447.0
2023-08-29 13:55:00,179.66,179.79,179.52,179.79,1841.0,176.8702,176.9982,176.7324,176.9982,1841.0
2023-08-29 14:00:00,179.76,179.89,179.73,179.89,1897.0,176.9686,177.0966,176.9391,177.0966,1897.0
2023-08-29 14:05:00,179.91,180.03,179.81,180.03,1128.0,177.1163,177.2344,177.0179,177.2344,1128.0
2023-08-29 14:10:00,179.96,180.01,179.93,179.93,1000.0,177.1655,177.2147,177.136,177.136,1000.0
2023-08-29 14:15:00,179.9,179.92,179.82,179.82,1802.0,177.1065,177.1261,177.0277,177.0277,1802.0
2023-08-29 14:20:00,179.83,179.99,179.82,179.82,2005.0,177.0375,177.1951,177.0277,177.0277,2005.0
2023-08-29 14:25:00,179.85,180.12,179.67,179.71,10301.0,177.0572,177.323,176.88,176.9194,10301.0
2023-08-29 14:30:00,179.8,180.03,179.79,179.9,3043.0,177.008,177.2344,176.9982,177.1065,3043.0
2023-08-29 14:35:00,179.93,179.93,179.9,179.92,1024.0,177.136,177.136,177.1065,177.1261,1024.0
2023-08-29 14:40:00,179.89,179.93,179.83,179.91,3615.0,177.0966,177.136,177.0375,177.1163,3615.0
2023-08-29 14:45:00,179.87,179.94,179.83,179.83,3312.0,177.0769,177.1458,177.0375,177.0375,3312.0
2023-08-29 14:50:00,179.79,179.81,179.58,179.6,4622.0,176.9982,177.0179,176.7914,176.8111,4622.0
2023-08-29 14:55:00,179.59,179.73,179.52,179.73,5947.0,176.8013,176.9391,176.7324,176.9391,5947.0
2023-08-29 15:00:00,179.71,179.79,179.63,179.78,4394.0,176.9194,176.9982,176.8406,176.9883,4394.0
2023-08-29 15:05:00,179.78,179.79,179.65,179.69,3148.0,176.9883,176.9982,176.8603,176.8997,3148.0
2023-08-29 15:10:00,179.65,179.89,179.65,179.84,3258.0,176.8603,177.0966,176.8603,177.0474,3258.0
2023-08-29 15:15:00,179.84,179.94,179.78,179.94,6107.0,177.0474,177.1458,176.9883,177.1458,6107.0
2023-08-29 15:20:00,179.9,179.93,179.85,179.85,3006.0,177.1065,177.136,177.0572,177.0572,3006.0
2023-08-29 15:25:00,179.83,179.94,179.82,179.83,5457.0,177.0375,177.1458,177.0277,177.0375,5457.0
2023-08-29 15:30:00,179.89,180.0,179.87,179.96,6041.0,177.0966,177.2049,177.0769,177.1655,6041.0
2023-08-29 15:35:00,179.94,180.01,179.92,179.99,4954.0,177.1458,177.2147,177.1261,177.1951,4954.0
2023-08-29 15:40:00,180.01,180.06,179.76,179.9,10879.0,177.2147,177.264,176.9686,177.1065,10879.0
2023-08-29 15:45:00,179.9,180.06,179.89,180.03,11817.0,177.1065,177.264,177.0966,177.2344,11817.0
2023-08-29 15:50:00,180.07,180.07,179.64,179.9,39576.0,177.2738,177.2738,176.8505,177.1065,39576.0
2023-08-29 15:55:00,179.88,180.14,179.82,179.97,68149.0,177.0868,177.3427,177.0277,177.1754,68149.0
2023-08-30 09:30:00,180.49,180.49,179.54,179.56,3720.0,177.6873,177.6873,176.752,176.7717,3720.0
2023-08-30 09:35:00,180.26,180.49,179.95,180.42,5341.0,177.4609,177.6873,177.1557,177.6184,5341.0
2023-08-30 09:40:00,180.22,180.49,180.07,180.49,8734.0,177.4215,177.6873,177.2738,177.6873,8734.0
2023-08-30 09:45:00,180.49,180.65,180.44,180.56,5272.0,177.6873,177.8448,177.6381,177.7562,5272.0
2023-08-30 09:50:00,180.48,180.48,180.24,180.39,1710.0,177.6774,177.6774,177.4412,177.5888,1710.0
2023-08-30 09:55:00,180.23,180.4,180.22,180.22,667.0,177.4313,177.5987,177.4215,177.4215,667.0
2023-08-30 10:00:00,180.04,180.15,180.0,180.05,957.0,177.2443,177.3526,177.2049,177.2541,957.0
2023-08-30 10:05:00,179.99,179.99,179.62,179.69,3224.0,177.1951,177.1951,176.8308,176.8997,3224.0
2023-08-30 10:10:00,179.64,179.74,179.21,179.23,3945.0,176.8505,176.9489,176.4272,176.4469,3945.0
2023-08-30 10:15:00,179.22,179.36,178.94,179.22,7588.0,176.437,176.5748,176.1614,176.437,7588.0
2023-08-30 10:20:00,179.22,179.45,179.17,179.45,4767.0,176.437,176.6634,176.3878,176.6634,4767.0
2023-08-30 10:25:00,179.4,179.41,179.02,179.03,2789.0,176.6142,176.6241,176.2401,176.25,2789.0
2023-08-30 10:30:00,178.95,178.97,178.66,178.78,3283.0,176.1712,176.1909,175.8857,176.0038,3283.0
2023-08-30 10:35:00,178.78,178.86,178.67,178.73,2597.0,176.0038,176.0826,175.8956,175.9546,2597.0
2023-08-30 10:40:00,178.77,179.09,178.77,179.04,4817.0,175.994,176.309,175.994,176.2598,4817.0
2023-08-30 10:45:00,179.04,179.1,179.02,179.06,1320.0,176.2598,176.3189,176.2401,176.2795,1320.0
2023-08-30 10:50:00,179.02,179.02,178.61,178.76,7808.0,176.2401,176.2401,175.8365,175.9842,7808.0
2023-08-30 10:55:00,178.76,179.01,178.76,178.89,3586.0,175.9842,176.2303,175.9842,176.1121,3586.0
2023-08-30 11:00:00,178.96,179.11,178.95,179.0,1913.0,176.181,176.3287,176.1712,176.2204,1913.0
2023-08-30 11:05:00,179.08,179.2,179.07,179.14,1008.0,176.2992,176.4173,176.2893,176.3583,1008.0
2023-08-30 11:10:00,179.2,179.21,179.01,179.03,4939.0,176.4173,176.4272,176.2303,176.25,4939.0
2023-08-30 11:15:00,179.02,179.07,178.93,178.94,1136.0,176.2401,176.2893,176.1515,176.1614,1136.0
2023-08-30 11:20:00,179.02,179.07,178.86,179.02,1266.0,176.2401,176.2893,176.0826,176.2401,1266.0
2023-08-30 11:25:00,179.07,179.13,178.98,179.13,5333.0,176.2893,176.3484,176.2007,176.3484,5333.0
2023-08-30 11:30:00,179.12,179.15,178.96,178.96,2055.0,176.3386,176.3681,176.181,176.181,2055.0
2023-08-30 11:35:00,178.99,178.99,178.79,178.89,3142.0,176.2106,176.2106,176.0137,176.1121,3142.0
2023-08-30 11:40:00,178.85,178.85,178.74,178.75,2042.0,176.0728,176.0728,175.9645,175.9743,2042.0
2023-08-30 11:45:00,178.75,178.75,178.44,178.57,1981.0,175.9743,175.9743,175.6691,175.7971,1981.0
2023-08-30 11:50:00,178.5,178.69,178.5,178.66,2055.0,175.7282,175.9152,175.7282,175.8857,2055.0
2023-08-30 11:55:00,178.73,178.81,178.63,178.73,3877.0,175.9546,176.0334,175.8562,175.9546,3877.0
2023-08-30 12:00:00,178.73,178.75,178.5,178.58,1662.0,175.9546,175.9743,175.7282,175.807,1662.0
2023-08-30 12:05:00,178.6,178.62,178.34,178.5,4565.0,175.8266,175.8463,175.5707,175.7282,4565.0
2023-08-30 12:10:00,178.47,178.5,178.33,178.33,5229.0,175.6987,175.7282,175.5608,175.5608,5229.0
2023-08-30 12:15:00,178.4,178.47,178.32,178.32,3111.0,175.6297,175.6987,175.551,175.551,3111.0
2023-08-30 12:20:00,178.37,178.37,178.34,178.34,406.0,175.6002,175.6002,175.5707,175.5707,406.0
2023-08-30 12:25:00,178.37,178.56,178.34,178.56,3017.0,175.6002,175.7873,175.5707,175.7873,3017.0
2023-08-30 12:30:00,178.63,178.79,178.55,178.65,3458.0,175.8562,176.0137,175.7774,175.8759,3458.0
2023-08-30 12:35:00,178.72,179.06,178.66,178.67,7980.0,175.9448,176.2795,175.8857,175.8956,7980.0
2023-08-30 12:40:00,178.7,178.76,178.68,178.68,1397.0,175.9251,175.9842,175.9054,175.9054,1397.0
2023-08-30 12:45:00,178.76,178.79,178.56,178.59,2264.0,175.9842,176.0137,175.7873,175.8168,2264.0
2023-08-30 12:50:00,178.59,178.59,178.51,178.52,3601.0,175.8168,175.8168,175.738,175.7479,3601.0
2023-08-30 12:55:00,178.41,178.52,178.41,178.47,1756.0,175.6396,175.7479,175.6396,175.6987,1756.0
2023-08-30 13:00:00,178.47,178.53,178.45,178.51,2324.0,175.6987,175.7577,175.679,175.738,2324.0
2023-08-30 13:05:00,178.5,178.5,178.36,178.36,1968.0,175.7282,175.7282,175.5904,175.5904,1968.0
2023-08-30 13:10:00,178.32,178.37,178.29,178.3,1569.0,175.551,175.6002,175.5215,175.5313,1569.0
2023-08-30 13:15:00,178.3,178.42,178.3,178.42,3579.0,175.5313,175.6494,175.5313,175.6494,3579.0
2023-08-30 13:20:00,178.36,178.42,178.19,178.2,3830.0,175.5904,175.6494,175.423,175.4329,3830.0
2023-08-30 13:25:00,178.27,178.35,178.2,178.32,3242.0,175.5018,175.5805,175.4329,175.551,3242.0
2023-08-30 13:30:00,178.34,178.51,178.34,178.45,3879.0,175.5707,175.738,175.5707,175.679,3879.0
2023-08-30 13:35:00,178.5,178.8,178.4,178.62,2750.0,175.7282,176.0235,175.6297,175.8463,2750.0
2023-08-30 13:40:00,178.71,178.9,178.63,178.81,2362.0,175.9349,176.122,175.8562,176.0334,2362.0
2023-08-30 13:45:00,178.77,178.86,178.65,178.71,4257.0,175.994,176.0826,175.8759,175.9349,4257.0
2023-08-30 13:50:00,178.74,178.9,178.66,178.82,4244.0,175.9645,176.122,175.8857,176.0432,4244.0
2023-08-30 13:55:00,178.87,178.97,178.68,178.84,6399.0,176.0924,176.1909,175.9054,176.0629,6399.0
2023-08-30 14:00:00,178.75,179.08,178.75,178.93,4011.0,175.9743,176.2992,175.9743,176.1515,4011.0
2023-08-30 14:05:00,178.93,179.04,178.68,178.69,10432.0,176.1515,176.2598,175.9054,175.9152,10432.0
2023-08-30 14:10:00,178.69,178.81,178.59,178.74,2647.0,175.9152,176.0334,175.8168,175.9645,2647.0
2023-08-30 14:15:00,178.7,178.74,178.54,178.54,3952.0,175.9251,175.9645,175.7676,175.7676,3952.0
2023-08-30 14:20:00,178.55,178.64,178.12,178.12,2100.0,175.7774,175.866,175.3541,175.3541,2100.0
2023-08-30 14:25:00,178.25,178.25,178.07,178.18,1861.0,175.4821,175.4821,175.3049,175.4132,1861.0
2023-08-30 14:30:00,178.05,178.21,178.05,178.14,4094.0,175.2852,175.4427,175.2852,175.3738,4094.0
2023-08-30 14:35:00,178.03,178.17,178.02,178.13,1422.0,175.2655,175.4033,175.2556,175.3639,1422.0
2023-08-30 14:40:00,178.2,178.24,178.15,178.19,4415.0,175.4329,175.4722,175.3836,175.423,4415.0
2023-08-30 14:45:00,178.22,178.24,178.14,178.17,3001.0,175.4525,175.4722,175.3738,175.4033,3001.0
2023-08-30 14:50:00,178.19,178.35,178.19,178.34,3794.0,175.423,175.5805,175.423,175.5707,3794.0
2023-08-30 14:55:00,178.34,178.34,178.27,178.33,4641.0,175.5707,175.5707,175.5018,175.5608,4641.0
2023-08-30 15:00:00,178.35,178.39,178.19,178.3,3828.0,175.5805,175.6199,175.423,175.5313,3828.0
2023-08-30 15:05:00,178.34,178.51,178.34,178.5,2400.0,175.5707,175.738,175.5707,175.7282,2400.0
2023-08-30 15:10:00,178.46,178.53,178.44,178.45,4666.0,175.6888,175.7577,175.6691,175.679,4666.0
2023-08-30 15:15:00,178.45,178.49,178.43,178.43,4071.0,175.679,175.7183,175.6593,175.6593,4071.0
2023-08-30 15:20:00,178.36,178.49,178.31,178.49,4451.0,175.5904,175.7183,175.5411,175.7183,4451.0
2023-08-30 15:25:00,178.47,178.47,178.3,178.34,7957.0,175.6987,175.6987,175.5313,175.5707,7957.0
2023-08-30 15:30:00,178.35,178.35,178.32,178.34,5056.0,175.5805,175.5805,175.551,175.5707,5056.0
2023-08-30 15:35:00,178.33,178.35,178.29,178.3,12050.0,175.5608,175.5805,175.5215,175.5313,12050.0
2023-08-30 15:40:00,178.31,178.49,178.31,178.45,13898.0,175.5411,175.7183,175.5411,175.679,13898.0
2023-08-30 15:45:00,178.43,178.63,178.34,178.63,13441.0,175.6593,175.8562,175.5707,175.8562,13441.0
2023-08-30 15:50:00,178.66,178.75,178.4,178.46,28271.0,175.8857,175.9743,175.6297,175.6888,28271.0
2023-08-30 15:55:00,178.46,179.02,178.44,178.88,84945.0,175.6888,176.2401,175.6691,176.1023,84945.0
2023-08-31 09:30:00,179.49,179.49,178.52,179.0,12475.0,176.7028,176.7028,175.7479,176.2204,12475.0
2023-08-31 09:35:00,178.65,178.88,177.42,177.45,6007.0,175.8759,176.1023,174.665,174.6945,6007.0
2023-08-31 09:40:00,177.55,178.11,177.51,178.11,8716.0,174.7929,175.3442,174.7536,175.3442,8716.0
2023-08-31 09:45:00,178.09,178.21,177.86,178.21,3982.0,175.3246,175.4427,175.0981,175.4427,3982.0
2023-08-31 09:50:00,178.13,178.13,177.24,177.53,6336.0,175.3639,175.3639,174.4878,174.7733,6336.0
2023-08-31 09:55:00,177.53,177.84,177.48,177.63,5800.0,174.7733,175.0784,174.724,174.8717,5800.0
2023-08-31 10:00:00,177.69,178.29,177.45,178.05,7178.0,174.9308,175.5215,174.6945,175.2852,7178.0
2023-08-31 10:05:00,178.17,178.39,178.13,178.3,3245.0,175.4033,175.6199,175.3639,175.5313,3245.0
2023-08-31 10:10:00,178.03,178.29,178.01,178.29,10543.0,175.2655,175.5215,175.2458,175.5215,10543.0
2023-08-31 10:15:00,178.28,178.47,178.19,178.37,5313.0,175.5116,175.6987,175.423,175.6002,5313.0
2023-08-31 10:20:00,178.35,178.46,178.18,178.37,3225.0,175.5805,175.6888,175.4132,175.6002,3225.0
2023-08-31 10:25:00,178.39,178.39,178.16,178.21,5081.0,175.6199,175.6199,175.3935,175.4427,5081.0
2023-08-31 10:30:00,178.23,178.26,177.79,177.81,7036.0,175.4624,175.4919,175.0292,175.0489,7036.0
2023-08-31 10:35:00,177.75,177.77,177.54,177.59,6128.0,174.9898,175.0095,174.7831,174.8323,6128.0
2023-08-31 10:40:00,177.59,177.65,177.48,177.49,5253.0,174.8323,174.8914,174.724,174.7339,5253.0
2023-08-31 10:45:00,177.46,177.61,177.25,177.53,5095.0,174.7043,174.852,174.4976,174.7733,5095.0
2023-08-31 10:50:00,177.47,177.52,177.38,177.47,4959.0,174.7142,174.7634,174.6256,174.7142,4959.0
2023-08-31 10:55:00,177.51,177.83,177.51,177.82,26326.0,174.7536,175.0686,174.7536,175.0588,26326.0
2023-08-31 11:00:00,177.82,177.89,177.68,177.83,11782.0,175.0588,175.1277,174.9209,175.0686,11782.0
2023-08-31 11:05:00,177.8,178.16,177.74,177.81,6873.0,175.0391,175.3935,174.98,175.0489,6873.0
2023-08-31 11:10:00,177.8,177.84,177.72,177.82,5243.0,175.0391,175.0784,174.9603,175.0588,5243.0
2023-08-31 11:15:00,177.82,177.82,177.73,177.75,2496.0,175.0588,175.0588,174.9701,174.9898,2496.0
2023-08-31 11:20:00,177.72,177.77,177.61,177.66,10837.0,174.9603,175.0095,174.852,174.9012,10837.0
2023-08-31 11:25:00,177.61,177.61,177.26,177.46,5324.0,174.852,174.852,174.5074,174.7043,5324.0
2023-08-31 11:30:00,177.47,177.57,177.37,177.48,5537.0,174.7142,174.8126,174.6157,174.724,5537.0
2023-08-31 11:35:00,177.48,177.94,177.48,177.89,14235.0,174.724,175.1769,174.724,175.1277,14235.0
2023-08-31 11:40:00,177.89,177.89,177.34,177.4,9019.0,175.1277,175.1277,174.5862,174.6453,9019.0
2023-08-31 11:45:00,177.34,177.75,177.29,177.72,4391.0,174.5862,174.9898,174.537,174.9603,4391.0
2023-08-31 11:50:00,177.68,177.78,177.43,177.78,3736.0,174.9209,175.0194,174.6748,175.0194,3736.0
2023-08-31 11:55:00,177.68,177.84,177.44,177.44,3324.0,174.9209,175.0784,174.6847,174.6847,3324.0
2023-08-31 12:00:00,177.5,177.56,177.45,177.51,3831.0,174.7437,174.8028,174.6945,174.7536,3831.0
2023-08-31 12:05:00,177.51,177.55,177.4,177.44,4254.0,174.7536,174.7929,174.6453,174.6847,4254.0
2023-08-31 12:10:00,177.48,177.49,177.35,177.38,4717.0,174.724,174.7339,174.5961,174.6256,4717.0
2023-08-31 12:15:00,177.36,177.36,177.19,177.19,5915.0,174.6059,174.6059,174.4385,174.4385,5915.0
2023-08-31 12:20:00,177.24,177.28,177.06,177.15,5538.0,174.4878,174.5271,174.3106,174.3992,5538.0
2023-08-31 12:25:00,177.17,177.29,177.17,177.25,3024.0,174.4188,174.537,174.4188,174.4976,3024.0
2023-08-31 12:30:00,177.23,177.23,177.13,177.18,5755.0,174.4779,174.4779,174.3795,174.4287,5755.0
2023-08-31 12:35:00,177.15,177.15,177.04,177.05,3563.0,174.3992,174.3992,174.2909,174.3007,3563.0
2023-08-31 12:40:00,177.02,177.18,177.02,177.17,3928.0,174.2712,174.4287,174.2712,174.4188,3928.0
2023-08-31 12:45:00,177.17,177.22,177.11,177.11,4300.0,174.4188,174.4681,174.3598,174.3598,4300.0
2023-08-31 12:50:00,177.09,177.2,177.07,177.2,6539.0,174.3401,174.4484,174.3204,174.4484,6539.0
2023-08-31 12:55:00,177.22,177.22,177.14,177.21,3004.0,174.4681,174.4681,174.3893,174.4582,3004.0
2023-08-31 13:00:00,177.2,177.21,177.05,177.06,4588.0,174.4484,174.4582,174.3007,174.3106,4588.0
2023-08-31 13:05:00,177.06,177.09,177.0,177.01,3338.0,174.3106,174.3401,174.2515,174.2613,3338.0
2023-08-31 13:10:00,176.99,177.05,176.94,176.97,3419.0,174.2416,174.3007,174.1924,174.222,3419.0
2023-08-31 13:15:00,176.94,176.94,176.82,176.88,7016.0,174.1924,174.1924,174.0743,174.1333,7016.0
2023-08-31 13:20:00,176.92,176.97,176.84,176.96,3668.0,174.1727,174.222,174.094,174.2121,3668.0
2023-08-31 13:25:00,176.99,177.01,176.85,176.87,6032.0,174.2416,174.2613,174.1038,174.1235,6032.0
2023-08-31 13:30:00,176.84,176.9,176.76,176.89,3822.0,174.094,174.153,174.0152,174.1432,3822.0
2023-08-31 13:35:00,176.86,176.9,176.58,176.59,4288.0,174.1137,174.153,173.838,173.8479,4288.0
2023-08-31 13:40:00,176.58,176.78,176.52,176.78,8853.0,173.838,174.0349,173.7789,174.0349,8853.0
2023-08-31 13:45:00,176.73,176.78,176.36,176.47,15927.0,173.9857,174.0349,173.6214,173.7297,15927.0
2023-08-31 13:50:00,176.42,176.5,176.38,176.38,2993.0,173.6805,173.7592,173.6411,173.6411,2993.0
2023-08-31 13:55:00,176.38,176.46,176.1,176.39,14156.0,173.6411,173.7199,173.3655,173.651,14156.0
2023-08-31 14:00:00,176.46,176.46,176.3,176.38,6354.0,173.7199,173.7199,173.5624,173.6411,6354.0
2023-08-31 14:05:00,176.37,176.78,176.36,176.64,4721.0,173.6313,174.0349,173.6214,173.8971,4721.0
2023-08-31 14:10:00,176.6,176.67,176.59,176.67,2671.0,173.8577,173.9266,173.8479,173.9266,2671.0
2023-08-31 14:15:00,176.69,176.77,176.63,176.75,3943.0,173.9463,174.0251,173.8872,174.0054,3943.0
2023-08-31 14:20:00,176.75,176.85,176.75,176.84,5964.0,174.0054,174.1038,174.0054,174.094,5964.0
2023-08-31 14:25:00,176.85,176.95,176.83,176.83,4680.0,174.1038,174.2023,174.0841,174.0841,4680.0
2023-08-31 14:30:00,176.82,176.83,176.76,176.78,3722.0,174.0743,174.0841,174.0152,174.0349,3722.0
2023-08-31 14:35:00,176.77,176.78,176.66,176.66,4135.0,174.0251,174.0349,173.9168,173.9168,4135.0
2023-08-31 14:40:00,176.65,176.68,176.49,176.49,8690.0,173.9069,173.9365,173.7494,173.7494,8690.0
2023-08-31 14:45:00,176.48,176.48,176.22,176.22,6496.0,173.7396,173.7396,173.4836,173.4836,6496.0
2023-08-31 14:50:00,176.18,176.18,176.01,176.15,7894.0,173.4442,173.4442,173.2769,173.4147,7894.0
2023-08-31 14:55:00,176.15,176.21,176.06,176.06,10521.0,173.4147,173.4738,173.3261,173.3261,10521.0
2023-08-31 15:00:00,176.06,176.21,176.01,176.18,15065.0,173.3261,173.4738,173.2769,173.4442,15065.0
2023-08-31 15:05:00,176.19,176.19,176.05,176.13,9140.0,173.4541,173.4541,173.3162,173.395,9140.0
2023-08-31 15:10:00,176.14,176.22,176.1,176.11,6540.0,173.4048,173.4836,173.3655,173.3753,6540.0
2023-08-31 15:15:00,176.08,176.13,175.98,176.0,10738.0,173.3458,173.395,173.2473,173.267,10738.0
2023-08-31 15:20:00,175.97,175.98,175.68,175.74,14586.0,173.2375,173.2473,172.952,173.0111,14586.0
2023-08-31 15:25:00,175.76,175.83,175.69,175.83,11014.0,173.0307,173.0997,172.9618,173.0997,11014.0
2023-08-31 15:30:00,175.85,176.16,175.84,176.05,16225.0,173.1193,173.4245,173.1095,173.3162,16225.0
2023-08-31 15:35:00,176.04,176.15,176.02,176.13,12239.0,173.3064,173.4147,173.2867,173.395,12239.0
2023-08-31 15:40:00,176.13,176.21,175.9,176.18,13180.0,173.395,173.4738,173.1686,173.4442,13180.0
2023-08-31 15:45:00,176.18,176.23,175.99,176.0,16935.0,173.4442,173.4934,173.2572,173.267,16935.0
2023-08-31 15:50:00,176.03,176.21,175.92,176.21,32228.0,173.2965,173.4738,173.1883,173.4738,32228.0
2023-08-31 15:55:00,176.2,176.42,175.97,175.98,108649.0,173.4639,173.6805,173.2375,173.2473,108649.0
2023-09-01 09:30:00,176.52,177.08,175.03,176.85,21893.0,173.7789,174.3302,172.3121,174.1038,21893.0
2023-09-01 09:35:00,176.65,176.65,175.77,176.41,4696.0,173.9069,173.9069,173.0406,173.6706,4696.0
2023-09-01 09:40:00,176.14,176.46,175.88,175.88,9224.0,173.4048,173.7199,173.1489,173.1489,9224.0
2023-09-01 09:45:00,175.98,176.42,175.98,176.35,5612.0,173.2473,173.6805,173.2473,173.6116,5612.0
2023-09-01 09:50:00,176.3,176.31,175.85,176.25,4384.0,173.5624,173.5722,173.1193,173.5131,4384.0
2023-09-01 09:55:00,176.34,176.45,176.03,176.03,4758.0,173.6017,173.71,173.2965,173.2965,4758.0
2023-09-01 10:00:00,176.18,176.31,175.61,175.61,10524.0,173.4442,173.5722,172.8831,172.8831,10524.0
2023-09-01 10:05:00,175.61,175.85,175.51,175.68,15125.0,172.8831,173.1193,172.7846,172.952,15125.0
2023-09-01 10:10:00,175.65,175.71,175.47,175.63,12061.0,172.9224,172.9815,172.7452,172.9028,12061.0
2023-09-01 10:15:00,175.56,175.78,175.44,175.75,12531.0,172.8338,173.0504,172.7157,173.0209,12531.0
2023-09-01 10:20:00,175.75,175.97,175.5,175.8,15809.0,173.0209,173.2375,172.7748,173.0701,15809.0
2023-09-01 10:25:00,175.76,176.24,175.65,175.74,8179.0,173.0307,173.5033,172.9224,173.0111,8179.0
2023-09-01 10:30:00,175.79,176.25,175.79,176.03,6595.0,173.0603,173.5131,173.0603,173.2965,6595.0
2023-09-01 10:35:00,176.12,176.36,175.99,175.99,6382.0,173.3851,173.6214,173.2572,173.2572,6382.0
2023-09-01 10:40:00,176.04,176.15,175.93,176.15,6617.0,173.3064,173.4147,173.1981,173.4147,6617.0
2023-09-01 10:45:00,176.0,176.1,175.91,176.09,9231.0,173.267,173.3655,173.1784,173.3556,9231.0
2023-09-01 10:50:00,176.04,176.14,176.01,176.06,16207.0,173.3064,173.4048,173.2769,173.3261,16207.0
2023-09-01 10:55:00,176.06,176.34,176.03,176.33,15550.0,173.3261,173.6017,173.2965,173.5919,15550.0
2023-09-01 11:00:00,176.34,176.43,176.29,176.34,21646.0,173.6017,173.6903,173.5525,173.6017,21646.0
2023-09-01 11:05:00,176.34,176.37,176.27,176.29,6735.0,173.6017,173.6313,173.5328,173.5525,6735.0
2023-09-01 11:10:00,176.28,176.32,175.99,176.0,6672.0,173.5427,173.582,173.2572,173.267,6672.0
2023-09-01 11:15:00,175.96,175.99,175.4,175.54,6148.0,173.2276,173.2572,172.6763,172.8142,6148.0
2023-09-01 11:20:00,175.55,175.64,175.19,175.31,6057.0,172.824,172.9126,172.4696,172.5877,6057.0
2023-09-01 11:25:00,175.2,175.28,174.9,174.92,20998.0,172.4794,172.5582,172.1841,172.2038,20998.0
2023-09-01 11:30:00,174.97,175.28,174.96,175.23,11068.0,172.253,172.5582,172.2432,172.509,11068.0
2023-09-01 11:35:00,175.25,175.25,174.92,175.09,4150.0,172.5287,172.5287,172.2038,172.3711,4150.0
2023-09-01 11:40:00,174.99,175.24,174.99,175.22,10049.0,172.2727,172.5188,172.2727,172.4991,10049.0
2023-09-01 11:45:00,175.15,175.25,175.11,175.12,3722.0,172.4302,172.5287,172.3908,172.4007,3722.0
2023-09-01 11:50:00,175.13,175.16,175.02,175.12,2118.0,172.4105,172.4401,172.3022,172.4007,2118.0
2023-09-01 11:55:00,175.07,175.07,174.87,174.89,1967.0,172.3515,172.3515,172.1546,172.1742,1967.0
2023-09-01 12:00:00,174.93,174.96,174.83,174.85,2769.0,172.2136,172.2432,172.1152,172.1349,2769.0
2023-09-01 12:05:00,174.85,175.0,174.85,174.98,9057.0,172.1349,172.2825,172.1349,172.2629,9057.0
2023-09-01 12:10:00,174.97,174.99,174.93,174.96,3697.0,172.253,172.2727,172.2136,172.2432,3697.0
2023-09-01 12:15:00,174.98,175.14,174.97,175.08,5303.0,172.2629,172.4204,172.253,172.3613,5303.0
2023-09-01 12:20:00,175.08,175.12,174.99,174.99,2715.0,172.3613,172.4007,172.2727,172.2727,2715.0
2023-09-01 12:25:00,175.02,175.03,174.92,174.98,2006.0,172.3022,172.3121,172.2038,172.2629,2006.0
2023-09-01 12:30:00,174.99,175.2,174.96,175.2,4844.0,172.2727,172.4794,172.2432,172.4794,4844.0
2023-09-01 12:35:00,175.16,175.26,175.16,175.2,3558.0,172.4401,172.5385,172.4401,172.4794,3558.0
2023-09-01 12:40:00,175.17,175.18,175.08,175.12,3779.0,172.4499,172.4597,172.3613,172.4007,3779.0
2023-09-01 12:45:00,175.16,175.33,175.11,175.33,4590.0,172.4401,172.6074,172.3908,172.6074,4590.0
2023-09-01 12:50:00,175.4,175.59,175.4,175.53,3453.0,172.6763,172.8634,172.6763,172.8043,3453.0
2023-09-01 12:55:00,175.49,175.5,175.14,175.16,3960.0,172.7649,172.7748,172.4204,172.4401,3960.0
2023-09-01 13:00:00,175.26,175.26,175.1,175.21,5052.0,172.5385,172.5385,172.381,172.4893,5052.0
2023-09-01 13:05:00,175.21,175.29,175.19,175.19,3622.0,172.4893,172.568,172.4696,172.4696,3622.0
2023-09-01 13:10:00,175.24,175.25,175.13,175.15,4732.0,172.5188,172.5287,172.4105,172.4302,4732.0
2023-09-01 13:15:00,175.13,175.2,175.13,175.14,6202.0,172.4105,172.4794,172.4105,172.4204,6202.0
2023-09-01 13:20:00,175.14,175.22,175.14,175.18,6605.0,172.4204,172.4991,172.4204,172.4597,6605.0
2023-09-01 13:25:00,175.18,175.2,175.14,175.18,4513.0,172.4597,172.4794,172.4204,172.4597,4513.0
2023-09-01 13:30:00,175.17,175.2,175.13,175.15,5534.0,172.4499,172.4794,172.4105,172.4302,5534.0
2023-09-01 13:35:00,175.16,175.16,175.07,175.08,3790.0,172.4401,172.4401,172.3515,172.3613,3790.0
2023-09-01 13:40:00,175.09,175.11,174.9,174.91,6419.0,172.3711,172.3908,172.1841,172.1939,6419.0
2023-09-01 13:45:00,174.91,175.04,174.89,175.01,9091.0,172.1939,172.3219,172.1742,172.2924,9091.0
2023-09-01 13:50:00,175.0,175.0,174.55,174.55,5683.0,172.2825,172.2825,171.8395,171.8395,5683.0
2023-09-01 13:55:00,174.64,174.64,174.22,174.46,29793.0,171.9281,171.9281,171.5147,171.7509,29793.0
2023-09-01 14:00:00,174.36,174.45,174.29,174.38,7625.0,171.6525,171.7411,171.5836,171.6722,7625.0
2023-09-01 14:05:00,174.42,174.64,174.41,174.57,9541.0,171.7115,171.9281,171.7017,171.8592,9541.0
2023-09-01 14:10:00,174.58,174.63,174.54,174.59,4906.0,171.8691,171.9183,171.8297,171.8789,4906.0
2023-09-01 14:15:00,174.59,174.63,174.5,174.5,10156.0,171.8789,171.9183,171.7903,171.7903,10156.0
2023-09-01 14:20:00,174.5,174.5,174.32,174.37,4818.0,171.7903,171.7903,171.6131,171.6623,4818.0
2023-09-01 14:25:00,174.39,174.43,174.29,174.42,11263.0,171.682,171.7214,171.5836,171.7115,11263.0
2023-09-01 14:30:00,174.41,174.62,174.4,174.59,10157.0,171.7017,171.9084,171.6919,171.8789,10157.0
2023-09-01 14:35:00,174.59,174.76,174.58,174.71,4520.0,171.8789,172.0463,171.8691,171.997,4520.0
2023-09-01 14:40:00,174.75,174.91,174.72,174.72,7421.0,172.0364,172.1939,172.0069,172.0069,7421.0
2023-09-01 14:45:00,174.74,174.74,174.66,174.66,17053.0,172.0266,172.0266,171.9478,171.9478,17053.0
2023-09-01 14:50:00,174.66,174.66,174.5,174.57,13834.0,171.9478,171.9478,171.7903,171.8592,13834.0
2023-09-01 14:55:00,174.56,174.63,174.48,174.57,8621.0,171.8494,171.9183,171.7706,171.8592,8621.0
2023-09-01 15:00:00,174.56,174.58,174.52,174.54,6962.0,171.8494,171.8691,171.81,171.8297,6962.0
2023-09-01 15:05:00,174.53,174.68,174.47,174.68,10811.0,171.8198,171.9675,171.7608,171.9675,10811.0
2023-09-01 15:10:00,174.68,174.75,174.64,174.75,6190.0,171.9675,172.0364,171.9281,172.0364,6190.0
2023-09-01 15:15:00,174.75,174.76,174.69,174.74,9837.0,172.0364,172.0463,171.9774,172.0266,9837.0
2023-09-01 15:20:00,174.74,174.74,174.69,174.74,8455.0,172.0266,172.0266,171.9774,172.0266,8455.0
2023-09-01 15:25:00,174.75,174.93,174.72,174.89,7212.0,172.0364,172.2136,172.0069,172.1742,7212.0
2023-09-01 15:30:00,174.88,175.08,174.84,175.04,14200.0,172.1644,172.3613,172.125,172.3219,14200.0
2023-09-01 15:35:00,175.07,175.15,175.02,175.15,12498.0,172.3515,172.4302,172.3022,172.4302,12498.0
2023-09-01 15:40:00,175.14,175.17,174.95,174.99,12927.0,172.4204,172.4499,172.2333,172.2727,12927.0
2023-09-01 15:45:00,174.98,174.99,174.85,174.92,16639.0,172.2629,172.2727,172.1349,172.2038,16639.0
2023-09-01 15:50:00,174.93,174.94,174.63,174.83,27994.0,172.2136,172.2235,171.9183,172.1152,27994.0
2023-09-01 15:55:00,174.79,175.03,174.79,174.94,82970.0,172.0758,172.3121,172.0758,172.2235,82970.0
2023-09-05 09:30:00,175.0,175.0,173.34,173.63,31578.0,172.2825,172.2825,170.6483,170.9338,31578.0
2023-09-05 09:35:00,173.36,173.88,172.32,173.14,18898.0,170.668,171.1799,169.6442,170.4514,18898.0
2023-09-05 09:40:00,173.14,173.99,173.0,173.91,21374.0,170.4514,171.2882,170.3136,171.2095,21374.0
2023-09-05 09:45:00,173.98,174.05,173.42,173.68,12510.0,171.2784,171.3473,170.7271,170.983,12510.0
2023-09-05 09:50:00,173.59,173.8,173.3,173.53,9612.0,170.8944,171.1012,170.6089,170.8354,9612.0
2023-09-05 09:55:00,173.53,174.05,173.48,173.72,9383.0,170.8354,171.3473,170.7861,171.0224,9383.0
2023-09-05 10:00:00,173.6,174.02,173.6,173.8,10570.0,170.9043,171.3178,170.9043,171.1012,10570.0
2023-09-05 10:05:00,173.8,174.09,173.71,173.73,17419.0,171.1012,171.3867,171.0126,171.0323,17419.0
2023-09-05 10:10:00,173.84,173.9,173.54,173.71,7679.0,171.1406,171.1996,170.8452,171.0126,7679.0
2023-09-05 10:15:00,173.74,173.99,173.74,173.74,7859.0,171.0421,171.2882,171.0421,171.0421,7859.0
2023-09-05 10:20:00,173.66,173.95,173.61,173.82,7892.0,170.9633,171.2488,170.9141,171.1209,7892.0
2023-09-05 10:25:00,173.91,174.05,173.77,173.77,11641.0,171.2095,171.3473,171.0716,171.0716,11641.0
2023-09-05 10:30:00,173.76,173.77,173.22,173.26,8753.0,171.0618,171.0716,170.5302,170.5696,8753.0
2023-09-05 10:35:00,173.27,173.32,173.16,173.21,7206.0,170.5794,170.6286,170.4711,170.5203,7206.0
2023-09-05 10:40:00,173.24,173.35,173.22,173.34,8781.0,170.5499,170.6582,170.5302,170.6483,8781.0
2023-09-05 10:45:00,173.33,173.41,173.3,173.4,7987.0,170.6385,170.7172,170.6089,170.7074,7987.0
2023-09-05 10:50:00,173.39,173.4,173.0,173.34,34084.0,170.6975,170.7074,170.3136,170.6483,34084.0
2023-09-05 10:55:00,173.36,173.49,173.03,173.22,16950.0,170.668,170.796,170.3431,170.5302,16950.0
2023-09-05 11:00:00,173.22,173.49,173.22,173.34,13876.0,170.5302,170.796,170.5302,170.6483,13876.0
2023-09-05 11:05:00,173.28,173.33,173.16,173.28,5520.0,170.5893,170.6385,170.4711,170.5893,5520.0
2023-09-05 11:10:00,173.28,173.3,172.91,172.92,10571.0,170.5893,170.6089,170.225,170.2348,10571.0
2023-09-05 11:15:00,172.91,173.18,172.75,173.15,15726.0,170.225,170.4908,170.0675,170.4613,15726.0
2023-09-05 11:20:00,173.2,173.4,173.08,173.31,8507.0,170.5105,170.7074,170.3924,170.6188,8507.0
2023-09-05 11:25:00,173.36,173.36,173.21,173.27,7215.0,170.668,170.668,170.5203,170.5794,7215.0
2023-09-05 11:30:00,173.33,173.44,173.27,173.3,5750.0,170.6385,170.7468,170.5794,170.6089,5750.0
2023-09-05 11:35:00,173.34,173.49,173.3,173.49,5875.0,170.6483,170.796,170.6089,170.796,5875.0
2023-09-05 11:40:00,173.49,173.54,173.21,173.25,7376.0,170.796,170.8452,170.5203,170.5597,7376.0
2023-09-05 11:45:00,173.28,173.4,173.22,173.29,4712.0,170.5893,170.7074,170.5302,170.5991,4712.0
2023-09-05 11:50:00,173.29,173.33,173.19,173.31,3886.0,170.5991,170.6385,170.5006,170.6188,3886.0
2023-09-05 11:55:00,173.27,173.41,173.27,173.32,3575.0,170.5794,170.7172,170.5794,170.6286,3575.0
2023-09-05 12:00:00,173.32,173.35,173.22,173.35,4057.0,170.6286,170.6582,170.5302,170.6582,4057.0
2023-09-05 12:05:00,173.33,173.43,173.24,173.25,6316.0,170.6385,170.7369,170.5499,170.5597,6316.0
2023-09-05 12:10:00,173.21,173.27,173.15,173.17,5940.0,170.5203,170.5794,170.4613,170.481,5940.0
2023-09-05 12:15:00,173.09,173.42,173.09,173.3,6377.0,170.4022,170.7271,170.4022,170.6089,6377.0
2023-09-05 12:20:00,173.29,173.41,173.16,173.26,6581.0,170.5991,170.7172,170.4711,170.5696,6581.0
2023-09-05 12:25:00,173.27,173.41,173.26,173.36,3596.0,170.5794,170.7172,170.5696,170.668,3596.0
2023-09-05 12:30:00,173.36,173.36,173.16,173.31,6280.0,170.668,170.668,170.4711,170.6188,6280.0
2023-09-05 12:35:00,173.29,173.29,173.05,173.07,8260.0,170.5991,170.5991,170.3628,170.3825,8260.0
2023-09-05 12:40:00,173.07,173.09,173.03,173.06,3377.0,170.3825,170.4022,170.3431,170.3727,3377.0
2023-09-05 12:45:00,173.09,173.13,172.84,172.95,8241.0,170.4022,170.4416,170.1561,170.2644,8241.0
2023-09-05 12:50:00,172.99,173.04,172.95,172.95,9683.0,170.3038,170.353,170.2644,170.2644,9683.0
2023-09-05 12:55:00,172.95,173.0,172.84,172.94,6468.0,170.2644,170.3136,170.1561,170.2545,6468.0
2023-09-05 13:00:00,172.96,172.97,172.88,172.88,4070.0,170.2742,170.2841,170.1955,170.1955,4070.0
2023-09-05 13:05:00,172.88,173.01,172.86,172.99,6219.0,170.1955,170.3234,170.1758,170.3038,6219.0
2023-09-05 13:10:00,172.97,173.05,172.89,172.9,6069.0,170.2841,170.3628,170.2053,170.2152,6069.0
2023-09-05 13:15:00,172.92,173.12,172.91,173.09,5573.0,170.2348,170.4317,170.225,170.4022,5573.0
2023-09-05 13:20:00,173.05,173.11,172.99,173.08,3720.0,170.3628,170.4219,170.3038,170.3924,3720.0
2023-09-05 13:25:00,173.09,173.2,173.07,173.18,4491.0,170.4022,170.5105,170.3825,170.4908,4491.0
2023-09-05 13:30:00,173.15,173.15,172.97,173.02,5759.0,170.4613,170.4613,170.2841,170.3333,5759.0
2023-09-05 13:35:00,173.03,173.03,172.97,172.97,2618.0,170.3431,170.3431,170.2841,170.2841,2618.0
2023-09-05 13:40:00,172.87,173.05,172.84,172.94,7496.0,170.1856,170.3628,170.1561,170.2545,7496.0
2023-09-05 13:45:00,172.94,173.06,172.94,173.03,4346.0,170.2545,170.3727,170.2545,170.3431,4346.0
2023-09-05 13:50:00,173.08,173.08,172.94,172.97,3696.0,170.3924,170.3924,170.2545,170.2841,3696.0
2023-09-05 13:55:00,172.93,172.94,172.75,172.83,15679.0,170.2447,170.2545,170.0675,170.1462,15679.0
2023-09-05 14:00:00,172.82,172.82,172.63,172.67,6717.0,170.1364,170.1364,169.9493,169.9887,6717.0
2023-09-05 14:05:00,172.67,172.8,172.67,172.76,6294.0,169.9887,170.1167,169.9887,170.0773,6294.0
2023-09-05 14:10:00,172.75,172.77,172.71,172.75,3495.0,170.0675,170.0872,170.0281,170.0675,3495.0
2023-09-05 14:15:00,172.81,172.86,172.68,172.83,4602.0,170.1265,170.1758,169.9986,170.1462,4602.0
2023-09-05 14:20:00,172.86,172.95,172.82,172.92,9365.0,170.1758,170.2644,170.1364,170.2348,9365.0
2023-09-05 14:25:00,172.94,172.94,172.85,172.93,4061.0,170.2545,170.2545,170.1659,170.2447,4061.0
2023-09-05 14:30:00,172.92,173.11,172.88,173.11,13916.0,170.2348,170.4219,170.1955,170.4219,13916.0
2023-09-05 14:35:00,173.15,173.15,173.0,173.01,9896.0,170.4613,170.4613,170.3136,170.3234,9896.0
2023-09-05 14:40:00,173.01,173.17,173.01,173.09,5432.0,170.3234,170.481,170.3234,170.4022,5432.0
2023-09-05 14:45:00,173.07,173.13,173.06,173.12,7582.0,170.3825,170.4416,170.3727,170.4317,7582.0
2023-09-05 14:50:00,173.11,173.15,173.03,173.07,5028.0,170.4219,170.4613,170.3431,170.3825,5028.0
2023-09-05 14:55:00,173.08,173.12,172.96,173.12,10255.0,170.3924,170.4317,170.2742,170.4317,10255.0
2023-09-05 15:00:00,173.1,173.12,173.03,173.1,6530.0,170.412,170.4317,170.3431,170.412,6530.0
2023-09-05 15:05:00,173.11,173.38,173.1,173.38,16753.0,170.4219,170.6877,170.412,170.6877,16753.0
2023-09-05 15:10:00,173.38,173.38,173.17,173.17,9558.0,170.6877,170.6877,170.481,170.481,9558.0
2023-09-05 15:15:00,173.17,173.31,173.16,173.2,10688.0,170.481,170.6188,170.4711,170.5105,10688.0
2023-09-05 15:20:00,173.19,173.19,172.98,173.0,12934.0,170.5006,170.5006,170.2939,170.3136,12934.0
2023-09-05 15:25:00,173.0,173.06,172.91,173.06,15698.0,170.3136,170.3727,170.225,170.3727,15698.0
2023-09-05 15:30:00,173.05,173.18,173.0,173.16,15824.0,170.3628,170.4908,170.3136,170.4711,15824.0
2023-09-05 15:35:00,173.15,173.23,172.97,173.15,17652.0,170.4613,170.54,170.2841,170.4613,17652.0
2023-09-05 15:40:00,173.13,173.18,173.03,173.04,11710.0,170.4416,170.4908,170.3431,170.353,11710.0
2023-09-05 15:45:00,173.05,173.19,172.81,172.85,20923.0,170.3628,170.5006,170.1265,170.1659,20923.0
2023-09-05 15:50:00,172.85,172.97,172.73,172.97,32102.0,170.1659,170.2841,170.0478,170.2841,32102.0
2023-09-05 15:55:00,172.97,173.06,172.69,172.87,76657.0,170.2841,170.3727,170.0084,170.1856,76657.0
2023-09-06 09:30:00,172.92,172.92,171.94,172.13,15051.0,170.2348,170.2348,169.2701,169.4571,15051.0
2023-09-06 09:35:00,172.17,172.4,171.89,171.95,4357.0,169.4965,169.7229,169.2208,169.2799,4357.0
2023-09-06 09:40:00,171.9,172.44,171.9,172.06,12180.0,169.2307,169.7623,169.2307,169.3882,12180.0
2023-09-06 09:45:00,172.08,172.5,172.05,172.14,15459.0,169.4079,169.8214,169.3784,169.467,15459.0
2023-09-06 09:50:00,172.05,172.55,172.05,172.42,4259.0,169.3784,169.8706,169.3784,169.7426,4259.0
2023-09-06 09:55:00,172.29,172.72,172.0,172.0,11036.0,169.6146,170.0379,169.3291,169.3291,11036.0
2023-09-06 10:00:00,172.0,172.54,171.65,172.4,24270.0,169.3291,169.8607,168.9846,169.7229,24270.0
2023-09-06 10:05:00,172.27,172.89,172.06,172.57,25833.0,169.5949,170.2053,169.3882,169.8903,25833.0
2023-09-06 10:10:00,172.58,173.07,172.56,173.01,29765.0,169.9001,170.3825,169.8804,170.3234,29765.0
2023-09-06 10:15:00,173.01,173.03,172.74,172.82,3796.0,170.3234,170.3431,170.0576,170.1364,3796.0
2023-09-06 10:20:00,172.77,173.01,172.61,173.01,14797.0,170.0872,170.3234,169.9297,170.3234,14797.0
2023-09-06 10:25:00,173.03,173.29,172.92,173.28,5163.0,170.3431,170.5991,170.2348,170.5893,5163.0
2023-09-06 10:30:00,173.05,173.17,173.02,173.11,2190.0,170.3628,170.481,170.3333,170.4219,2190.0
2023-09-06 10:35:00,173.12,173.13,172.8,173.07,4723.0,170.4317,170.4416,170.1167,170.3825,4723.0
2023-09-06 10:40:00,173.07,173.38,172.78,173.32,6614.0,170.3825,170.6877,170.097,170.6286,6614.0
2023-09-06 10:45:00,173.25,173.68,173.02,173.63,13021.0,170.5597,170.983,170.3333,170.9338,13021.0
2023-09-06 10:50:00,173.52,173.95,173.47,173.81,16033.0,170.8255,171.2488,170.7763,171.111,16033.0
2023-09-06 10:55:00,173.81,174.12,173.48,173.86,8571.0,171.111,171.4162,170.7861,171.1602,8571.0
2023-09-06 11:00:00,173.83,173.83,173.37,173.37,4431.0,171.1307,171.1307,170.6779,170.6779,4431.0
2023-09-06 11:05:00,173.42,173.68,173.21,173.62,5817.0,170.7271,170.983,170.5203,170.924,5817.0
2023-09-06 11:10:00,173.72,173.74,173.45,173.71,9565.0,171.0224,171.0421,170.7566,171.0126,9565.0
2023-09-06 11:15:00,173.71,173.71,173.47,173.62,6481.0,171.0126,171.0126,170.7763,170.924,6481.0
2023-09-06 11:20:00,173.63,173.78,173.47,173.72,6098.0,170.9338,171.0815,170.7763,171.0224,6098.0
2023-09-06 11:25:00,173.67,174.01,173.64,174.0,5712.0,170.9732,171.3079,170.9437,171.2981,5712.0
2023-09-06 11:30:00,173.96,174.07,173.56,173.81,11448.0,171.2587,171.367,170.8649,171.111,11448.0
2023-09-06 11:35:00,173.77,174.06,173.76,173.94,9014.0,171.0716,171.3571,171.0618,171.239,9014.0
2023-09-06 11:40:00,173.94,174.01,173.79,173.96,5202.0,171.239,171.3079,171.0913,171.2587,5202.0
2023-09-06 11:45:00,173.96,174.04,173.75,173.75,3800.0,171.2587,171.3374,171.052,171.052,3800.0
2023-09-06 11:50:00,173.82,173.96,173.77,173.88,5094.0,171.1209,171.2587,171.0716,171.1799,5094.0
2023-09-06 11:55:00,173.88,173.88,173.69,173.7,1340.0,171.1799,171.1799,170.9929,171.0027,1340.0
2023-09-06 12:00:00,173.75,173.85,173.66,173.71,3857.0,171.052,171.1504,170.9633,171.0126,3857.0
2023-09-06 12:05:00,173.88,173.94,173.77,173.77,3516.0,171.1799,171.239,171.0716,171.0716,3516.0
2023-09-06 12:10:00,173.77,173.87,173.55,173.82,4911.0,171.0716,171.1701,170.8551,171.1209,4911.0
2023-09-06 12:15:00,173.78,173.97,173.77,173.79,3558.0,171.0815,171.2685,171.0716,171.0913,3558.0
2023-09-06 12:20:00,173.75,173.96,173.62,173.86,2732.0,171.052,171.2587,170.924,171.1602,2732.0
2023-09-06 12:25:00,173.85,174.04,173.71,174.04,3175.0,171.1504,171.3374,171.0126,171.3374,3175.0
2023-09-06 12:30:00,173.9,173.91,173.69,173.78,1600.0,171.1996,171.2095,170.9929,171.0815,1600.0
2023-09-06 12:35:00,173.86,173.86,173.67,173.79,2578.0,171.1602,171.1602,170.9732,171.0913,2578.0
2023-09-06 12:40:00,173.79,173.82,173.63,173.69,1298.0,171.0913,171.1209,170.9338,170.9929,1298.0
2023-09-06 12:45:00,173.64,173.8,173.54,173.7,2749.0,170.9437,171.1012,170.8452,171.0027,2749.0
2023-09-06 12:50:00,173.7,173.78,173.54,173.61,2453.0,171.0027,171.0815,170.8452,170.9141,2453.0
2023-09-06 12:55:00,173.64,173.69,173.49,173.59,3126.0,170.9437,170.9929,170.796,170.8944,3126.0
2023-09-06 13:00:00,173.56,173.7,173.56,173.65,2289.0,170.8649,171.0027,170.8649,170.9535,2289.0
2023-09-06 13:05:00,173.56,173.66,173.42,173.49,3509.0,170.8649,170.9633,170.7271,170.796,3509.0
2023-09-06 13:10:00,173.63,173.96,173.56,173.8,9015.0,170.9338,171.2587,170.8649,171.1012,9015.0
2023-09-06 13:15:00,173.73,173.86,173.66,173.86,2008.0,171.0323,171.1602,170.9633,171.1602,2008.0
2023-09-06 13:20:00,173.78,173.91,173.59,173.91,4790.0,171.0815,171.2095,170.8944,171.2095,4790.0
2023-09-06 13:25:00,173.91,173.96,173.78,173.93,5136.0,171.2095,171.2587,171.0815,171.2292,5136.0
2023-09-06 13:30:00,173.97,173.97,173.8,173.84,4729.0,171.2685,171.2685,171.1012,171.1406,4729.0
2023-09-06 13:35:00,173.86,174.27,173.83,174.27,5245.0,171.1602,171.5639,171.1307,171.5639,5245.0
2023-09-06 13:40:00,174.21,174.33,174.06,174.24,3364.0,171.5048,171.6229,171.3571,171.5343,3364.0
2023-09-06 13:45:00,174.33,174.52,174.25,174.51,10375.0,171.6229,171.81,171.5442,171.8002,10375.0
2023-09-06 13:50:00,174.48,174.56,174.27,174.39,4806.0,171.7706,171.8494,171.5639,171.682,4806.0
2023-09-06 13:55:00,174.4,174.62,174.33,174.62,9399.0,171.6919,171.9084,171.6229,171.9084,9399.0
2023-09-06 14:00:00,174.64,174.65,174.38,174.38,4513.0,171.9281,171.938,171.6722,171.6722,4513.0
2023-09-06 14:05:00,174.46,174.56,174.2,174.52,16918.0,171.7509,171.8494,171.495,171.81,16918.0
2023-09-06 14:10:00,174.52,174.52,173.96,173.96,3200.0,171.81,171.81,171.2587,171.2587,3200.0
2023-09-06 14:15:00,173.96,174.73,173.96,174.31,35193.0,171.2587,172.0167,171.2587,171.6033,35193.0
2023-09-06 14:20:00,174.24,174.27,174.13,174.16,2380.0,171.5343,171.5639,171.4261,171.4556,2380.0
2023-09-06 14:25:00,174.15,174.47,174.09,174.39,7554.0,171.4457,171.7608,171.3867,171.682,7554.0
2023-09-06 14:30:00,174.38,174.5,174.32,174.32,3752.0,171.6722,171.7903,171.6131,171.6131,3752.0
2023-09-06 14:35:00,174.41,174.46,174.29,174.29,2559.0,171.7017,171.7509,171.5836,171.5836,2559.0
2023-09-06 14:40:00,174.24,174.34,174.11,174.11,3120.0,171.5343,171.6328,171.4064,171.4064,3120.0
2023-09-06 14:45:00,174.21,174.41,174.21,174.41,4991.0,171.5048,171.7017,171.5048,171.7017,4991.0
2023-09-06 14:50:00,174.41,174.41,174.29,174.33,3000.0,171.7017,171.7017,171.5836,171.6229,3000.0
2023-09-06 14:55:00,174.31,174.4,174.29,174.39,2855.0,171.6033,171.6919,171.5836,171.682,2855.0
2023-09-06 15:00:00,174.39,174.52,174.35,174.41,11967.0,171.682,171.81,171.6426,171.7017,11967.0
2023-09-06 15:05:00,174.41,174.68,174.35,174.55,16774.0,171.7017,171.9675,171.6426,171.8395,16774.0
2023-09-06 15:10:00,174.54,174.83,174.43,174.8,35352.0,171.8297,172.1152,171.7214,172.0856,35352.0
2023-09-06 15:15:00,174.79,174.87,174.62,174.62,18821.0,172.0758,172.1546,171.9084,171.9084,18821.0
2023-09-06 15:20:00,174.67,175.08,174.67,174.92,34869.0,171.9577,172.3613,171.9577,172.2038,34869.0
2023-09-06 15:25:00,174.85,175.12,174.85,175.08,18878.0,172.1349,172.4007,172.1349,172.3613,18878.0
2023-09-06 15:30:00,175.08,175.08,174.96,175.08,23367.0,172.3613,172.3613,172.2432,172.3613,23367.0
2023-09-06 15:35:00,175.09,175.12,174.9,174.94,53801.0,172.3711,172.4007,172.1841,172.2235,53801.0
2023-09-06 15:40:00,174.94,175.07,174.9,175.04,31700.0,172.2235,172.3515,172.1841,172.3219,31700.0
2023-09-06 15:45:00,175.05,175.19,175.0,175.17,27850.0,172.3318,172.4696,172.2825,172.4499,27850.0
2023-09-06 15:50:00,175.17,175.17,174.67,174.67,35645.0,172.4499,172.4499,171.9577,171.9577,35645.0
2023-09-06 15:55:00,174.68,174.81,174.62,174.69,80503.0,171.9675,172.0955,171.9084,171.9774,80503.0
2023-09-07 09:30:00,176.12,177.24,175.82,176.64,13959.0,173.3851,174.4878,173.0898,173.8971,13959.0
2023-09-07 09:35:00,176.53,176.63,175.96,176.25,2517.0,173.7888,173.8872,173.2276,173.5131,2517.0
2023-09-07 09:40:00,175.92,176.91,175.9,176.48,3286.0,173.1883,174.1629,173.1686,173.7396,3286.0
2023-09-07 09:45:00,176.21,177.5,176.21,177.11,11799.0,173.4738,174.7437,173.4738,174.3598,11799.0
2023-09-07 09:50:00,177.25,177.3,176.96,177.28,11259.0,174.4976,174.5468,174.2121,174.5271,11259.0
2023-09-07 09:55:00,177.39,177.39,176.89,176.95,3320.0,174.6354,174.6354,174.1432,174.2023,3320.0
2023-09-07 10:00:00,177.11,177.72,177.04,177.72,28549.0,174.3598,174.9603,174.2909,174.9603,28549.0
2023-09-07 10:05:00,177.67,177.93,177.64,177.8,16730.0,174.9111,175.167,174.8815,175.0391,16730.0
2023-09-07 10:10:00,177.86,178.03,177.36,177.42,12762.0,175.0981,175.2655,174.6059,174.665,12762.0
2023-09-07 10:15:00,177.39,177.83,176.98,177.7,14802.0,174.6354,175.0686,174.2318,174.9406,14802.0
2023-09-07 10:20:00,177.74,177.95,177.67,177.92,3610.0,174.98,175.1867,174.9111,175.1572,3610.0
2023-09-07 10:25:00,178.0,178.29,177.99,178.19,7778.0,175.236,175.5215,175.2261,175.423,7778.0
2023-09-07 10:30:00,178.16,178.16,177.44,177.45,5226.0,175.3935,175.3935,174.6847,174.6945,5226.0
2023-09-07 10:35:00,177.44,177.66,177.44,177.56,4828.0,174.6847,174.9012,174.6847,174.8028,4828.0
2023-09-07 10:40:00,177.61,177.66,177.47,177.6,7190.0,174.852,174.9012,174.7142,174.8422,7190.0
2023-09-07 10:45:00,177.61,177.79,177.52,177.64,7884.0,174.852,175.0292,174.7634,174.8815,7884.0
2023-09-07 10:50:00,177.55,177.6,177.44,177.56,8156.0,174.7929,174.8422,174.6847,174.8028,8156.0
2023-09-07 10:55:00,177.57,177.59,177.47,177.55,3678.0,174.8126,174.8323,174.7142,174.7929,3678.0
2023-09-07 11:00:00,177.56,177.59,177.41,177.43,5147.0,174.8028,174.8323,174.6551,174.6748,5147.0
2023-09-07 11:05:00,177.43,177.61,177.42,177.57,4266.0,174.6748,174.852,174.665,174.8126,4266.0
2023-09-07 11:10:00,177.61,177.68,177.6,177.68,4804.0,174.852,174.9209,174.8422,174.9209,4804.0
2023-09-07 11:15:00,177.68,177.81,177.42,177.42,6307.0,174.9209,175.0489,174.665,174.665,6307.0
2023-09-07 11:20:00,177.36,177.73,177.35,177.69,6241.0,174.6059,174.9701,174.5961,174.9308,6241.0
2023-09-07 11:25:00,177.68,177.72,177.47,177.71,3928.0,174.9209,174.9603,174.7142,174.9505,3928.0
2023-09-07 11:30:00,177.71,177.86,177.63,177.81,3498.0,174.9505,175.0981,174.8717,175.0489,3498.0
2023-09-07 11:35:00,177.86,177.92,177.8,177.88,5311.0,175.0981,175.1572,175.0391,175.1178,5311.0
2023-09-07 11:40:00,177.85,177.94,177.8,177.9,3778.0,175.0883,175.1769,175.0391,175.1375,3778.0
2023-09-07 11:45:00,177.9,178.2,177.89,178.2,5193.0,175.1375,175.4329,175.1277,175.4329,5193.0
2023-09-07 11:50:00,178.17,178.27,178.14,178.27,2020.0,175.4033,175.5018,175.3738,175.5018,2020.0
2023-09-07 11:55:00,178.2,178.26,178.14,178.24,2841.0,175.4329,175.4919,175.3738,175.4722,2841.0
2023-09-07 12:00:00,178.24,178.34,178.04,178.04,8175.0,175.4722,175.5707,175.2753,175.2753,8175.0
2023-09-07 12:05:00,178.02,178.18,177.96,178.16,3712.0,175.2556,175.4132,175.1966,175.3935,3712.0
2023-09-07 12:10:00,178.16,178.22,177.96,177.96,5102.0,175.3935,175.4525,175.1966,175.1966,5102.0
2023-09-07 12:15:00,177.94,177.94,177.73,177.73,2415.0,175.1769,175.1769,174.9701,174.9701,2415.0
2023-09-07 12:20:00,177.85,178.04,177.77,177.97,4319.0,175.0883,175.2753,175.0095,175.2064,4319.0
2023-09-07 12:25:00,178.0,178.12,177.97,178.12,2556.0,175.236,175.3541,175.2064,175.3541,2556.0
2023-09-07 12:30:00,178.12,178.12,177.73,177.74,3236.0,175.3541,175.3541,174.9701,174.98,3236.0
2023-09-07 12:35:00,177.75,177.86,177.55,177.62,4311.0,174.9898,175.0981,174.7929,174.8619,4311.0
2023-09-07 12:40:00,177.55,177.86,177.55,177.86,10103.0,174.7929,175.0981,174.7929,175.0981,10103.0
2023-09-07 12:45:00,177.77,177.85,177.74,177.74,1675.0,175.0095,175.0883,174.98,174.98,1675.0
2023-09-07 12:50:00,177.8,177.82,177.57,177.57,2776.0,175.0391,175.0588,174.8126,174.8126,2776.0
2023-09-07 12:55:00,177.63,177.81,177.62,177.8,4400.0,174.8717,175.0489,174.8619,175.0391,4400.0
2023-09-07 13:00:00,177.8,177.9,177.71,177.72,6579.0,175.0391,175.1375,174.9505,174.9603,6579.0
2023-09-07 13:05:00,177.67,177.7,177.61,177.66,2813.0,174.9111,174.9406,174.852,174.9012,2813.0
2023-09-07 13:10:00,177.66,177.7,177.57,177.62,3291.0,174.9012,174.9406,174.8126,174.8619,3291.0
2023-09-07 13:15:00,177.68,177.75,177.63,177.72,2824.0,174.9209,174.9898,174.8717,174.9603,2824.0
2023-09-07 13:20:00,177.75,177.84,177.75,177.83,4322.0,174.9898,175.0784,174.9898,175.0686,4322.0
2023-09-07 13:25:00,177.78,177.79,177.56,177.56,3425.0,175.0194,175.0292,174.8028,174.8028,3425.0
2023-09-07 13:30:00,177.64,177.73,177.5,177.7,10281.0,174.8815,174.9701,174.7437,174.9406,10281.0
2023-09-07 13:35:00,177.76,177.98,177.76,177.97,19231.0,174.9997,175.2163,174.9997,175.2064,19231.0
2023-09-07 13:40:00,177.94,177.96,177.55,177.63,17536.0,175.1769,175.1966,174.7929,174.8717,17536.0
2023-09-07 13:45:00,177.7,177.8,177.63,177.75,6467.0,174.9406,175.0391,174.8717,174.9898,6467.0
2023-09-07 13:50:00,177.75,177.9,177.7,177.88,5723.0,174.9898,175.1375,174.9406,175.1178,5723.0
2023-09-07 13:55:00,177.89,177.91,177.83,177.86,3441.0,175.1277,175.1474,175.0686,175.0981,3441.0
2023-09-07 14:00:00,177.89,178.3,177.86,178.17,8689.0,175.1277,175.5313,175.0981,175.4033,8689.0
2023-09-07 14:05:00,178.13,178.13,177.93,177.94,18840.0,175.3639,175.3639,175.167,175.1769,18840.0
2023-09-07 14:10:00,177.94,178.12,177.87,178.08,9263.0,175.1769,175.3541,175.108,175.3147,9263.0
2023-09-07 14:15:00,178.12,178.12,177.97,177.99,5968.0,175.3541,175.3541,175.2064,175.2261,5968.0
2023-09-07 14:20:00,177.99,178.19,177.92,178.15,9659.0,175.2261,175.423,175.1572,175.3836,9659.0
2023-09-07 14:25:00,178.21,178.26,177.97,177.97,7804.0,175.4427,175.4919,175.2064,175.2064,7804.0
2023-09-07 14:30:00,178.05,178.11,178.0,178.1,3427.0,175.2852,175.3442,175.236,175.3344,3427.0
2023-09-07 14:35:00,178.05,178.16,177.99,178.05,5493.0,175.2852,175.3935,175.2261,175.2852,5493.0
2023-09-07 14:40:00,178.03,178.06,177.94,178.05,10367.0,175.2655,175.295,175.1769,175.2852,10367.0
2023-09-07 14:45:00,178.06,178.36,178.03,178.36,13059.0,175.295,175.5904,175.2655,175.5904,13059.0
2023-09-07 14:50:00,178.29,178.32,178.21,178.23,12616.0,175.5215,175.551,175.4427,175.4624,12616.0
2023-09-07 14:55:00,178.26,178.43,178.23,178.32,7884.0,175.4919,175.6593,175.4624,175.551,7884.0
2023-09-07 15:00:00,178.35,178.35,178.16,178.16,8686.0,175.5805,175.5805,175.3935,175.3935,8686.0
2023-09-07 15:05:00,178.16,178.19,178.02,178.19,7737.0,175.3935,175.423,175.2556,175.423,7737.0
2023-09-07 15:10:00,178.15,178.18,178.03,178.15,12384.0,175.3836,175.4132,175.2655,175.3836,12384.0
2023-09-07 15:15:00,178.15,178.35,178.15,178.25,11466.0,175.3836,175.5805,175.3836,175.4821,11466.0
2023-09-07 15:20:00,178.25,178.32,178.19,178.21,6524.0,175.4821,175.551,175.423,175.4427,6524.0
2023-09-07 15:25:00,178.24,178.35,178.1,178.34,15432.0,175.4722,175.5805,175.3344,175.5707,15432.0
2023-09-07 15:30:00,178.36,178.37,178.14,178.21,11306.0,175.5904,175.6002,175.3738,175.4427,11306.0
2023-09-07 15:35:00,178.21,178.21,177.93,177.96,15745.0,175.4427,175.4427,175.167,175.1966,15745.0
2023-09-07 15:40:00,177.96,178.18,177.88,178.1,17774.0,175.1966,175.4132,175.1178,175.3344,17774.0
2023-09-07 15:45:00,178.13,178.35,178.03,178.21,24918.0,175.3639,175.5805,175.2655,175.4427,24918.0
2023-09-07 15:50:00,178.21,178.34,178.12,178.24,31729.0,175.4427,175.5707,175.3541,175.4722,31729.0
2023-09-07 15:55:00,178.19,178.27,178.11,178.13,88992.0,175.423,175.5018,175.3442,175.3639,88992.0
2023-09-08 09:30:00,177.62,178.0,177.12,177.5,8935.0,174.8619,175.236,174.3696,174.7437,8935.0
2023-09-08 09:35:00,177.23,177.97,177.23,177.75,775.0,174.4779,175.2064,174.4779,174.9898,775.0
2023-09-08 09:40:00,177.78,178.19,177.58,178.14,8611.0,175.0194,175.423,174.8225,175.3738,8611.0
2023-09-08 09:45:00,178.15,178.23,177.87,178.2,5019.0,175.3836,175.4624,175.108,175.4329,5019.0
2023-09-08 09:50:00,178.19,178.19,177.47,177.62,3400.0,175.423,175.423,174.7142,174.8619,3400.0
2023-09-08 09:55:00,177.47,178.04,177.47,177.87,2121.0,174.7142,175.2753,174.7142,175.108,2121.0
2023-09-08 10:00:00,177.87,178.55,177.86,178.42,3835.0,175.108,175.7774,175.0981,175.6494,3835.0
2023-09-08 10:05:00,178.26,178.66,178.06,178.11,2618.0,175.4919,175.8857,175.295,175.3442,2618.0
2023-09-08 10:10:00,178.11,178.45,177.87,178.44,4511.0,175.3442,175.679,175.108,175.6691,4511.0
2023-09-08 10:15:00,178.47,178.47,177.96,178.26,5971.0,175.6987,175.6987,175.1966,175.4919,5971.0
2023-09-08 10:20:00,178.27,178.59,178.1,178.38,4774.0,175.5018,175.8168,175.3344,175.6101,4774.0
2023-09-08 10:25:00,178.37,178.53,178.15,178.27,2267.0,175.6002,175.7577,175.3836,175.5018,2267.0
2023-09-08 10:30:00,178.38,178.68,178.33,178.52,6184.0,175.6101,175.9054,175.5608,175.7479,6184.0
2023-09-08 10:35:00,178.43,178.43,177.86,178.32,4548.0,175.6593,175.6593,175.0981,175.551,4548.0
2023-09-08 10:40:00,178.28,178.33,178.18,178.19,1023.0,175.5116,175.5608,175.4132,175.423,1023.0
2023-09-08 10:45:00,178.33,178.71,178.24,178.49,6700.0,175.5608,175.9349,175.4722,175.7183,6700.0
2023-09-08 10:50:00,178.52,178.85,178.41,178.85,11386.0,175.7479,176.0728,175.6396,176.0728,11386.0
2023-09-08 10:55:00,178.86,178.93,178.62,178.75,2200.0,176.0826,176.1515,175.8463,175.9743,2200.0
2023-09-08 11:00:00,178.76,179.06,178.76,179.04,4318.0,175.9842,176.2795,175.9842,176.2598,4318.0
2023-09-08 11:05:00,178.87,179.03,178.86,178.94,7826.0,176.0924,176.25,176.0826,176.1614,7826.0
2023-09-08 11:10:00,178.87,178.87,178.73,178.81,5515.0,176.0924,176.0924,175.9546,176.0334,5515.0
2023-09-08 11:15:00,178.86,179.07,178.86,178.86,3284.0,176.0826,176.2893,176.0826,176.0826,3284.0
2023-09-08 11:20:00,178.94,179.03,178.91,178.91,2524.0,176.1614,176.25,176.1318,176.1318,2524.0
2023-09-08 11:25:00,178.96,179.5,178.96,179.41,7376.0,176.181,176.7127,176.181,176.6241,7376.0
2023-09-08 11:30:00,179.41,179.49,179.28,179.43,4164.0,176.6241,176.7028,176.4961,176.6438,4164.0
2023-09-08 11:35:00,179.48,179.49,179.19,179.19,6606.0,176.693,176.7028,176.4075,176.4075,6606.0
2023-09-08 11:40:00,179.26,179.42,178.96,179.03,4977.0,176.4764,176.6339,176.181,176.25,4977.0
2023-09-08 11:45:00,179.03,179.26,178.97,179.12,3163.0,176.25,176.4764,176.1909,176.3386,3163.0
2023-09-08 11:50:00,179.05,179.08,178.72,178.72,4032.0,176.2697,176.2992,175.9448,175.9448,4032.0
2023-09-08 11:55:00,178.88,179.13,178.82,178.89,3163.0,176.1023,176.3484,176.0432,176.1121,3163.0
2023-09-08 12:00:00,178.83,178.91,178.76,178.84,3132.0,176.0531,176.1318,175.9842,176.0629,3132.0
2023-09-08 12:05:00,178.92,179.06,178.9,179.0,8080.0,176.1417,176.2795,176.122,176.2204,8080.0
2023-09-08 12:10:00,179.0,179.01,178.92,178.96,3720.0,176.2204,176.2303,176.1417,176.181,3720.0
2023-09-08 12:15:00,179.0,179.08,178.82,178.83,5285.0,176.2204,176.2992,176.0432,176.0531,5285.0
2023-09-08 12:20:00,178.89,179.09,178.89,179.0,36662.0,176.1121,176.309,176.1121,176.2204,36662.0
2023-09-08 12:25:00,178.97,179.02,178.88,178.99,4803.0,176.1909,176.2401,176.1023,176.2106,4803.0
2023-09-08 12:30:00,178.81,179.18,178.81,178.93,5575.0,176.0334,176.3976,176.0334,176.1515,5575.0
2023-09-08 12:35:00,178.94,178.94,178.65,178.68,1304.0,176.1614,176.1614,175.8759,175.9054,1304.0
2023-09-08 12:40:00,178.71,178.86,178.56,178.56,3371.0,175.9349,176.0826,175.7873,175.7873,3371.0
2023-09-08 12:45:00,178.56,178.7,178.52,178.69,3520.0,175.7873,175.9251,175.7479,175.9152,3520.0
2023-09-08 12:50:00,178.69,178.69,178.59,178.59,1255.0,175.9152,175.9152,175.8168,175.8168,1255.0
2023-09-08 12:55:00,178.59,178.69,178.59,178.67,4586.0,175.8168,175.9152,175.8168,175.8956,4586.0
2023-09-08 13:00:00,178.69,178.74,178.59,178.66,5365.0,175.9152,175.9645,175.8168,175.8857,5365.0
2023-09-08 13:05:00,178.6,178.6,178.35,178.42,5532.0,175.8266,175.8266,175.5805,175.6494,5532.0
2023-09-08 13:10:00,178.37,178.48,178.36,178.44,5066.0,175.6002,175.7085,175.5904,175.6691,5066.0
2023-09-08 13:15:00,178.46,178.54,178.46,178.54,1662.0,175.6888,175.7676,175.6888,175.7676,1662.0
2023-09-08 13:20:00,178.5,178.63,178.5,178.58,5967.0,175.7282,175.8562,175.7282,175.807,5967.0
2023-09-08 13:25:00,178.52,178.53,178.34,178.39,4279.0,175.7479,175.7577,175.5707,175.6199,4279.0
2023-09-08 13:30:00,178.4,178.54,178.23,178.34,7980.0,175.6297,175.7676,175.4624,175.5707,7980.0
2023-09-08 13:35:00,178.37,178.47,178.32,178.46,33367.0,175.6002,175.6987,175.551,175.6888,33367.0
2023-09-08 13:40:00,178.53,178.71,178.43,178.71,4325.0,175.7577,175.9349,175.6593,175.9349,4325.0
2023-09-08 13:45:00,178.68,178.72,178.43,178.49,3754.0,175.9054,175.9448,175.6593,175.7183,3754.0
2023-09-08 13:50:00,178.54,178.64,178.48,178.64,4792.0,175.7676,175.866,175.7085,175.866,4792.0
2023-09-08 13:55:00,178.65,178.75,178.63,178.63,4550.0,175.8759,175.9743,175.8562,175.8562,4550.0
2023-09-08 14:00:00,178.64,178.64,178.46,178.46,5557.0,175.866,175.866,175.6888,175.6888,5557.0
2023-09-08 14:05:00,178.4,178.51,178.39,178.5,3835.0,175.6297,175.738,175.6199,175.7282,3835.0
2023-09-08 14:10:00,178.57,178.61,178.48,178.58,2750.0,175.7971,175.8365,175.7085,175.807,2750.0
2023-09-08 14:15:00,178.5,178.64,178.5,178.55,5009.0,175.7282,175.866,175.7282,175.7774,5009.0
2023-09-08 14:20:00,178.55,178.68,178.54,178.59,5587.0,175.7774,175.9054,175.7676,175.8168,5587.0
2023-09-08 14:25:00,178.59,178.68,178.52,178.63,2680.0,175.8168,175.9054,175.7479,175.8562,2680.0
2023-09-08 14:30:00,178.66,178.66,178.42,178.53,10498.0,175.8857,175.8857,175.6494,175.7577,10498.0
2023-09-08 14:35:00,178.52,178.53,178.35,178.44,6952.0,175.7479,175.7577,175.5805,175.6691,6952.0
2023-09-08 14:40:00,178.42,178.48,178.22,178.24,5082.0,175.6494,175.7085,175.4525,175.4722,5082.0
2023-09-08 14:45:00,178.22,178.26,178.17,178.21,2326.0,175.4525,175.4919,175.4033,175.4427,2326.0
2023-09-08 14:50:00,178.17,178.2,178.07,178.1,15600.0,175.4033,175.4329,175.3049,175.3344,15600.0
2023-09-08 14:55:00,178.1,178.19,178.09,178.16,2869.0,175.3344,175.423,175.3246,175.3935,2869.0
2023-09-08 15:00:00,178.19,178.28,178.15,178.28,9134.0,175.423,175.5116,175.3836,175.5116,9134.0
2023-09-08 15:05:00,178.22,178.22,178.07,178.07,3009.0,175.4525,175.4525,175.3049,175.3049,3009.0
2023-09-08 15:10:00,178.01,178.13,177.92,177.95,8198.0,175.2458,175.3639,175.1572,175.1867,8198.0
2023-09-08 15:15:00,177.93,178.0,177.86,177.86,4027.0,175.167,175.236,175.0981,175.0981,4027.0
2023-09-08 15:20:00,177.93,178.09,177.83,177.92,7488.0,175.167,175.3246,175.0686,175.1572,7488.0
2023-09-08 15:25:00,177.83,178.01,177.72,177.95,12332.0,175.0686,175.2458,174.9603,175.1867,12332.0
2023-09-08 15:30:00,177.9,178.03,177.86,177.94,7178.0,175.1375,175.2655,175.0981,175.1769,7178.0
2023-09-08 15:35:00,177.95,178.0,177.74,177.77,6641.0,175.1867,175.236,174.98,175.0095,6641.0
2023-09-08 15:40:00,177.76,177.91,177.72,177.91,14797.0,174.9997,175.1474,174.9603,175.1474,14797.0
2023-09-08 15:45:00,177.96,177.96,177.86,177.94,15346.0,175.1966,175.1966,175.0981,175.1769,15346.0
2023-09-08 15:50:00,177.92,177.92,177.7,177.78,20795.0,175.1572,175.1572,174.9406,175.0194,20795.0
2023-09-08 15:55:00,177.77,177.81,177.59,177.7,77273.0,175.0095,175.0489,174.8323,174.9406,77273.0
2023-09-11 09:30:00,178.34,179.0,177.84,178.25,10557.0,175.5707,176.2204,175.0784,175.4821,10557.0
2023-09-11 09:35:00,178.25,178.31,177.48,177.48,7197.0,175.4821,175.5411,174.724,174.724,7197.0
2023-09-11 09:40:00,177.48,178.21,177.48,178.01,4341.0,174.724,175.4427,174.724,175.2458,4341.0
2023-09-11 09:45:00,178.21,178.23,177.49,177.49,3983.0,175.4427,175.4624,174.7339,174.7339,3983.0
2023-09-11 09:50:00,177.56,177.73,177.3,177.52,5662.0,174.8028,174.9701,174.5468,174.7634,5662.0
2023-09-11 09:55:00,177.52,177.57,177.26,177.45,7479.0,174.7634,174.8126,174.5074,174.6945,7479.0
2023-09-11 10:00:00,177.45,177.84,177.45,177.69,7787.0,174.6945,175.0784,174.6945,174.9308,7787.0
2023-09-11 10:05:00,177.77,177.79,177.55,177.57,8102.0,175.0095,175.0292,174.7929,174.8126,8102.0
2023-09-11 10:10:00,177.53,178.08,177.5,177.96,6804.0,174.7733,175.3147,174.7437,175.1966,6804.0
2023-09-11 10:15:00,177.97,178.03,177.76,177.8,1305.0,175.2064,175.2655,174.9997,175.0391,1305.0
2023-09-11 10:20:00,177.8,178.19,177.8,177.82,3863.0,175.0391,175.423,175.0391,175.0588,3863.0
2023-09-11 10:25:00,178.0,178.06,177.68,177.68,4967.0,175.236,175.295,174.9209,174.9209,4967.0
2023-09-11 10:30:00,177.72,178.01,177.67,177.8,3471.0,174.9603,175.2458,174.9111,175.0391,3471.0
2023-09-11 10:35:00,178.0,178.1,177.92,178.03,2340.0,175.236,175.3344,175.1572,175.2655,2340.0
2023-09-11 10:40:00,177.97,178.4,177.91,178.09,5258.0,175.2064,175.6297,175.1474,175.3246,5258.0
2023-09-11 10:45:00,178.09,178.16,177.89,177.89,4587.0,175.3246,175.3935,175.1277,175.1277,4587.0
2023-09-11 10:50:00,177.89,178.21,177.86,178.07,3005.0,175.1277,175.4427,175.0981,175.3049,3005.0
2023-09-11 10:55:00,177.9,178.0,177.77,177.77,2985.0,175.1375,175.236,175.0095,175.0095,2985.0
2023-09-11 11:00:00,177.83,178.03,177.78,177.89,1805.0,175.0686,175.2655,175.0194,175.1277,1805.0
2023-09-11 11:05:00,178.0,178.0,177.71,177.85,3403.0,175.236,175.236,174.9505,175.0883,3403.0
2023-09-11 11:10:00,177.84,177.94,177.72,177.81,3308.0,175.0784,175.1769,174.9603,175.0489,3308.0
2023-09-11 11:15:00,177.83,177.89,177.75,177.86,2305.0,175.0686,175.1277,174.9898,175.0981,2305.0
2023-09-11 11:20:00,177.87,177.89,177.73,177.78,2652.0,175.108,175.1277,174.9701,175.0194,2652.0
2023-09-11 11:25:00,177.83,178.11,177.7,177.96,5083.0,175.0686,175.3442,174.9406,175.1966,5083.0
2023-09-11 11:30:00,177.94,178.32,177.94,178.19,8559.0,175.1769,175.551,175.1769,175.423,8559.0
2023-09-11 11:35:00,178.21,178.35,178.12,178.22,12981.0,175.4427,175.5805,175.3541,175.4525,12981.0
2023-09-11 11:40:00,178.34,178.51,178.26,178.35,3756.0,175.5707,175.738,175.4919,175.5805,3756.0
2023-09-11 11:45:00,178.27,178.44,178.26,178.39,3209.0,175.5018,175.6691,175.4919,175.6199,3209.0
2023-09-11 11:50:00,178.42,178.7,178.41,178.47,4273.0,175.6494,175.9251,175.6396,175.6987,4273.0
2023-09-11 11:55:00,178.46,178.52,178.37,178.38,2106.0,175.6888,175.7479,175.6002,175.6101,2106.0
2023-09-11 12:00:00,178.4,178.6,178.36,178.45,6726.0,175.6297,175.8266,175.5904,175.679,6726.0
2023-09-11 12:05:00,178.38,178.54,178.36,178.46,2674.0,175.6101,175.7676,175.5904,175.6888,2674.0
2023-09-11 12:10:00,178.42,178.42,178.14,178.27,4554.0,175.6494,175.6494,175.3738,175.5018,4554.0
2023-09-11 12:15:00,178.31,178.38,178.19,178.2,2684.0,175.5411,175.6101,175.423,175.4329,2684.0
2023-09-11 12:20:00,178.19,178.33,178.12,178.16,5015.0,175.423,175.5608,175.3541,175.3935,5015.0
2023-09-11 12:25:00,178.18,178.32,178.08,178.3,3801.0,175.4132,175.551,175.3147,175.5313,3801.0
2023-09-11 12:30:00,178.31,178.4,178.2,178.4,4536.0,175.5411,175.6297,175.4329,175.6297,4536.0
2023-09-11 12:35:00,178.36,178.48,178.3,178.31,2235.0,175.5904,175.7085,175.5313,175.5411,2235.0
2023-09-11 12:40:00,178.31,178.41,178.3,178.33,2937.0,175.5411,175.6396,175.5313,175.5608,2937.0
2023-09-11 12:45:00,178.27,178.32,178.21,178.28,1839.0,175.5018,175.551,175.4427,175.5116,1839.0
2023-09-11 12:50:00,178.25,178.34,178.21,178.32,2439.0,175.4821,175.5707,175.4427,175.551,2439.0
2023-09-11 12:55:00,178.27,178.39,178.27,178.37,1600.0,175.5018,175.6199,175.5018,175.6002,1600.0
2023-09-11 13:00:00,178.37,178.37,178.18,178.22,2791.0,175.6002,175.6002,175.4132,175.4525,2791.0
2023-09-11 13:05:00,178.22,178.31,178.16,178.17,2957.0,175.4525,175.5411,175.3935,175.4033,2957.0
2023-09-11 13:10:00,178.22,178.22,178.06,178.09,3059.0,175.4525,175.4525,175.295,175.3246,3059.0
2023-09-11 13:15:00,178.19,178.51,178.19,178.35,2551.0,175.423,175.738,175.423,175.5805,2551.0
2023-09-11 13:20:00,178.46,178.51,178.26,178.36,4208.0,175.6888,175.738,175.4919,175.5904,4208.0
2023-09-11 13:25:00,178.28,178.44,178.27,178.4,3373.0,175.5116,175.6691,175.5018,175.6297,3373.0
2023-09-11 13:30:00,178.41,178.42,178.23,178.23,3265.0,175.6396,175.6494,175.4624,175.4624,3265.0
2023-09-11 13:35:00,178.32,178.32,178.05,178.13,3016.0,175.551,175.551,175.2852,175.3639,3016.0
2023-09-11 13:40:00,178.17,178.21,178.02,178.14,4007.0,175.4033,175.4427,175.2556,175.3738,4007.0
2023-09-11 13:45:00,178.19,178.2,177.96,177.96,2417.0,175.423,175.4329,175.1966,175.1966,2417.0
2023-09-11 13:50:00,177.9,177.97,177.83,177.89,2707.0,175.1375,175.2064,175.0686,175.1277,2707.0
2023-09-11 13:55:00,177.91,177.91,177.69,177.79,2420.0,175.1474,175.1474,174.9308,175.0292,2420.0
2023-09-11 14:00:00,177.82,177.84,177.73,177.73,2464.0,175.0588,175.0784,174.9701,174.9701,2464.0
2023-09-11 14:05:00,177.73,177.79,177.62,177.79,4751.0,174.9701,175.0292,174.8619,175.0292,4751.0
2023-09-11 14:10:00,177.75,177.81,177.69,177.81,3113.0,174.9898,175.0489,174.9308,175.0489,3113.0
2023-09-11 14:15:00,177.81,177.83,177.71,177.76,1430.0,175.0489,175.0686,174.9505,174.9997,1430.0
2023-09-11 14:20:00,177.72,177.8,177.55,177.64,2940.0,174.9603,175.0391,174.7929,174.8815,2940.0
2023-09-11 14:25:00,177.66,177.67,177.53,177.58,4620.0,174.9012,174.9111,174.7733,174.8225,4620.0
2023-09-11 14:30:00,177.64,178.0,177.64,177.86,3383.0,174.8815,175.236,174.8815,175.0981,3383.0
2023-09-11 14:35:00,177.86,178.13,177.86,178.02,2121.0,175.0981,175.3639,175.0981,175.2556,2121.0
2023-09-11 14:40:00,178.06,178.06,177.9,178.03,2364.0,175.295,175.295,175.1375,175.2655,2364.0
2023-09-11 14:45:00,178.01,178.01,177.75,177.8,13191.0,175.2458,175.2458,174.9898,175.0391,13191.0
2023-09-11 14:50:00,177.8,177.81,177.39,177.72,11903.0,175.0391,175.0489,174.6354,174.9603,11903.0
2023-09-11 14:55:00,177.76,178.0,177.75,177.87,4034.0,174.9997,175.236,174.9898,175.108,4034.0
2023-09-11 15:00:00,177.87,178.14,177.87,178.14,6953.0,175.108,175.3738,175.108,175.3738,6953.0
2023-09-11 15:05:00,178.12,178.14,177.83,177.92,6139.0,175.3541,175.3738,175.0686,175.1572,6139.0
2023-09-11 15:10:00,177.87,177.89,177.7,177.7,6091.0,175.108,175.1277,174.9406,174.9406,6091.0
2023-09-11 15:15:00,177.81,177.81,177.6,177.66,4016.0,175.0489,175.0489,174.8422,174.9012,4016.0
2023-09-11 15:20:00,177.63,177.7,177.59,177.59,3578.0,174.8717,174.9406,174.8323,174.8323,3578.0
2023-09-11 15:25:00,177.59,177.74,177.57,177.67,5683.0,174.8323,174.98,174.8126,174.9111,5683.0
2023-09-11 15:30:00,177.69,177.73,177.46,177.58,6110.0,174.9308,174.9701,174.7043,174.8225,6110.0
2023-09-11 15:35:00,177.55,177.58,177.38,177.45,7971.0,174.7929,174.8225,174.6256,174.6945,7971.0
2023-09-11 15:40:00,177.46,177.47,177.28,177.28,10460.0,174.7043,174.7142,174.5271,174.5271,10460.0
2023-09-11 15:45:00,177.31,177.47,177.3,177.47,12776.0,174.5567,174.7142,174.5468,174.7142,12776.0
2023-09-11 15:50:00,177.42,177.47,177.3,177.47,21230.0,174.665,174.7142,174.5468,174.7142,21230.0
2023-09-11 15:55:00,177.46,177.75,177.36,177.73,57867.0,174.7043,174.9898,174.6059,174.9701,57867.0
2023-09-12 09:30:00,176.79,178.1,172.4,177.75,21760.0,174.0447,175.3344,169.7229,174.9898,21760.0
2023-09-12 09:35:00,177.24,178.11,176.74,177.75,9653.0,174.4878,175.3442,173.9955,174.9898,9653.0
2023-09-12 09:40:00,177.38,177.67,177.02,177.02,3600.0,174.6256,174.9111,174.2712,174.2712,3600.0
2023-09-12 09:45:00,176.97,177.81,176.6,177.81,5360.0,174.222,175.0489,173.8577,175.0489,5360.0
2023-09-12 09:50:00,177.95,178.08,177.23,177.78,4839.0,175.1867,175.3147,174.4779,175.0194,4839.0
2023-09-12 09:55:00,177.96,178.3,177.87,178.0,6158.0,175.1966,175.5313,175.108,175.236,6158.0
2023-09-12 10:00:00,178.17,178.4,177.83,177.91,12793.0,175.4033,175.6297,175.0686,175.1474,12793.0
2023-09-12 10:05:00,177.9,178.0,177.77,177.95,6528.0,175.1375,175.236,175.0095,175.1867,6528.0
2023-09-12 10:10:00,177.89,178.22,177.89,178.08,9356.0,175.1277,175.4525,175.1277,175.3147,9356.0
2023-09-12 10:15:00,178.15,178.92,177.98,178.78,11287.0,175.3836,176.1417,175.2163,176.0038,11287.0
2023-09-12 10:20:00,178.7,178.84,178.4,178.58,10354.0,175.9251,176.0629,175.6297,175.807,10354.0
2023-09-12 10:25:00,178.67,178.9,178.46,178.76,2627.0,175.8956,176.122,175.6888,175.9842,2627.0
2023-09-12 10:30:00,178.74,178.91,178.41,178.46,6493.0,175.9645,176.1318,175.6396,175.6888,6493.0
2023-09-12 10:35:00,178.44,178.75,178.39,178.62,3385.0,175.6691,175.9743,175.6199,175.8463,3385.0
2023-09-12 10:40:00,178.56,178.73,178.32,178.58,3839.0,175.7873,175.9546,175.551,175.807,3839.0
2023-09-12 10:45:00,178.56,178.73,178.46,178.66,3406.0,175.7873,175.9546,175.6888,175.8857,3406.0
2023-09-12 10:50:00,178.53,178.96,178.25,178.38,11347.0,175.7577,176.181,175.4821,175.6101,11347.0
2023-09-12 10:55:00,178.37,178.54,178.08,178.39,6774.0,175.6002,175.7676,175.3147,175.6199,6774.0
2023-09-12 11:00:00,178.56,178.76,178.23,178.57,3145.0,175.7873,175.9842,175.4624,175.7971,3145.0
2023-09-12 11:05:00,178.69,178.82,178.56,178.82,2847.0,175.9152,176.0432,175.7873,176.0432,2847.0
2023-09-12 11:10:00,178.75,178.84,178.54,178.71,3398.0,175.9743,176.0629,175.7676,175.9349,3398.0
2023-09-12 11:15:00,178.54,178.84,178.54,178.65,3625.0,175.7676,176.0629,175.7676,175.8759,3625.0
2023-09-12 11:20:00,178.74,179.03,178.73,178.94,5938.0,175.9645,176.25,175.9546,176.1614,5938.0
2023-09-12 11:25:00,178.85,178.89,178.63,178.63,7544.0,176.0728,176.1121,175.8562,175.8562,7544.0
2023-09-12 11:30:00,178.7,178.7,178.41,178.42,6326.0,175.9251,175.9251,175.6396,175.6494,6326.0
2023-09-12 11:35:00,178.44,178.52,178.34,178.34,2130.0,175.6691,175.7479,175.5707,175.5707,2130.0
2023-09-12 11:40:00,178.32,178.45,178.27,178.33,2686.0,175.551,175.679,175.5018,175.5608,2686.0
2023-09-12 11:45:00,178.33,178.51,178.24,178.32,2965.0,175.5608,175.738,175.4722,175.551,2965.0
2023-09-12 11:50:00,178.32,178.51,178.32,178.46,2310.0,175.551,175.738,175.551,175.6888,2310.0
2023-09-12 11:55:00,178.46,178.51,178.36,178.47,3169.0,175.6888,175.738,175.5904,175.6987,3169.0
2023-09-12 12:00:00,178.46,178.51,178.41,178.42,1964.0,175.6888,175.738,175.6396,175.6494,1964.0
2023-09-12 12:05:00,178.41,178.5,178.38,178.41,1906.0,175.6396,175.7282,175.6101,175.6396,1906.0
2023-09-12 12:10:00,178.5,178.6,178.42,178.58,6755.0,175.7282,175.8266,175.6494,175.807,6755.0
2023-09-12 12:15:00,178.54,178.77,178.54,178.7,3590.0,175.7676,175.994,175.7676,175.9251,3590.0
2023-09-12 12:20:00,178.69,178.74,178.6,178.68,1440.0,175.9152,175.9645,175.8266,175.9054,1440.0
2023-09-12 12:25:00,178.69,178.78,178.61,178.74,1111.0,175.9152,176.0038,175.8365,175.9645,1111.0
2023-09-12 12:30:00,178.74,178.82,178.68,178.79,2473.0,175.9645,176.0432,175.9054,176.0137,2473.0
2023-09-12 12:35:00,178.79,178.89,178.78,178.87,3261.0,176.0137,176.1121,176.0038,176.0924,3261.0
2023-09-12 12:40:00,178.88,178.97,178.85,178.85,1778.0,176.1023,176.1909,176.0728,176.0728,1778.0
2023-09-12 12:45:00,178.9,178.9,178.58,178.75,4059.0,176.122,176.122,175.807,175.9743,4059.0
2023-09-12 12:50:00,178.68,178.8,178.65,178.78,2891.0,175.9054,176.0235,175.8759,176.0038,2891.0
2023-09-12 12:55:00,178.72,178.79,178.71,178.71,1220.0,175.9448,176.0137,175.9349,175.9349,1220.0
2023-09-12 13:00:00,178.71,178.75,178.64,178.67,3604.0,175.9349,175.9743,175.866,175.8956,3604.0
2023-09-12 13:05:00,178.75,178.81,178.63,178.68,1863.0,175.9743,176.0334,175.8562,175.9054,1863.0
2023-09-12 13:10:00,178.69,178.69,178.5,178.64,4018.0,175.9152,175.9152,175.7282,175.866,4018.0
2023-09-12 13:15:00,178.57,178.75,178.54,178.68,2403.0,175.7971,175.9743,175.7676,175.9054,2403.0
2023-09-12 13:20:00,178.56,178.76,178.56,178.75,2135.0,175.7873,175.9842,175.7873,175.9743,2135.0
2023-09-12 13:25:00,178.76,178.76,178.67,178.74,2873.0,175.9842,175.9842,175.8956,175.9645,2873.0
2023-09-12 13:30:00,178.75,178.81,178.65,178.71,5854.0,175.9743,176.0334,175.8759,175.9349,5854.0
2023-09-12 13:35:00,178.67,178.67,178.44,178.44,2783.0,175.8956,175.8956,175.6691,175.6691,2783.0
2023-09-12 13:40:00,178.47,178.52,178.38,178.47,3406.0,175.6987,175.7479,175.6101,175.6987,3406.0
2023-09-12 13:45:00,178.48,178.48,178.39,178.44,1416.0,175.7085,175.7085,175.6199,175.6691,1416.0
2023-09-12 13:50:00,178.43,178.79,178.4,178.7,5390.0,175.6593,176.0137,175.6297,175.9251,5390.0
2023-09-12 13:55:00,178.71,178.79,178.6,178.61,2828.0,175.9349,176.0137,175.8266,175.8365,2828.0
2023-09-12 14:00:00,178.63,178.64,178.53,178.55,2334.0,175.8562,175.866,175.7577,175.7774,2334.0
2023-09-12 14:05:00,178.55,178.59,178.44,178.44,2443.0,175.7774,175.8168,175.6691,175.6691,2443.0
2023-09-12 14:10:00,178.43,178.46,178.39,178.46,1923.0,175.6593,175.6888,175.6199,175.6888,1923.0
2023-09-12 14:15:00,178.43,178.47,178.31,178.31,3259.0,175.6593,175.6987,175.5411,175.5411,3259.0
2023-09-12 14:20:00,178.31,178.45,178.28,178.35,4304.0,175.5411,175.679,175.5116,175.5805,4304.0
2023-09-12 14:25:00,178.35,178.35,178.09,178.26,3101.0,175.5805,175.5805,175.3246,175.4919,3101.0
2023-09-12 14:30:00,178.33,178.33,178.2,178.2,2528.0,175.5608,175.5608,175.4329,175.4329,2528.0
2023-09-12 14:35:00,178.2,178.23,178.17,178.21,1688.0,175.4329,175.4624,175.4033,175.4427,1688.0
2023-09-12 14:40:00,178.19,178.21,178.05,178.05,2571.0,175.423,175.4427,175.2852,175.2852,2571.0
2023-09-12 14:45:00,178.02,178.03,177.96,177.99,1987.0,175.2556,175.2655,175.1966,175.2261,1987.0
2023-09-12 14:50:00,177.96,177.98,177.8,177.93,4211.0,175.1966,175.2163,175.0391,175.167,4211.0
2023-09-12 14:55:00,177.93,177.93,177.78,177.78,5182.0,175.167,175.167,175.0194,175.0194,5182.0
2023-09-12 15:00:00,177.68,177.7,177.49,177.49,3289.0,174.9209,174.9406,174.7339,174.7339,3289.0
2023-09-12 15:05:00,177.51,177.64,177.51,177.59,3279.0,174.7536,174.8815,174.7536,174.8323,3279.0
2023-09-12 15:10:00,177.61,177.66,177.58,177.61,5222.0,174.852,174.9012,174.8225,174.852,5222.0
2023-09-12 15:15:00,177.62,177.63,177.61,177.63,2974.0,174.8619,174.8717,174.852,174.8717,2974.0
2023-09-12 15:20:00,177.63,177.71,177.63,177.69,2910.0,174.8717,174.9505,174.8717,174.9308,2910.0
2023-09-12 15:25:00,177.67,177.77,177.55,177.73,6944.0,174.9111,175.0095,174.7929,174.9701,6944.0
2023-09-12 15:30:00,177.79,177.87,177.74,177.87,6620.0,175.0292,175.108,174.98,175.108,6620.0
2023-09-12 15:35:00,177.86,177.86,177.7,177.83,7134.0,175.0981,175.0981,174.9406,175.0686,7134.0
2023-09-12 15:40:00,177.84,177.95,177.74,177.92,7478.0,175.0784,175.1867,174.98,175.1572,7478.0
2023-09-12 15:45:00,177.91,178.16,177.89,178.14,11220.0,175.1474,175.3935,175.1277,175.3738,11220.0
2023-09-12 15:50:00,178.13,178.34,177.96,178.28,15803.0,175.3639,175.5707,175.1966,175.5116,15803.0
2023-09-12 15:55:00,178.27,178.54,178.19,178.48,59547.0,175.5018,175.7676,175.423,175.7085,59547.0
2023-09-13 09:30:00,178.74,178.74,178.43,178.44,7641.0,175.9645,175.9645,175.6593,175.6691,7641.0
2023-09-13 09:35:00,178.43,178.88,178.39,178.64,902.0,175.6593,176.1023,175.6199,175.866,902.0
2023-09-13 09:40:00,178.64,178.88,178.41,178.43,4304.0,175.866,176.1023,175.6396,175.6593,4304.0
2023-09-13 09:45:00,178.44,178.99,178.42,178.99,1837.0,175.6691,176.2106,175.6494,176.2106,1837.0
2023-09-13 09:50:00,178.82,178.99,178.52,178.52,1224.0,176.0432,176.2106,175.7479,175.7479,1224.0
2023-09-13 09:55:00,178.91,178.91,178.34,178.34,2235.0,176.1318,176.1318,175.5707,175.5707,2235.0
2023-09-13 10:00:00,178.24,178.32,177.98,178.11,2892.0,175.4722,175.551,175.2163,175.3442,2892.0
2023-09-13 10:05:00,178.03,178.36,178.03,178.25,1771.0,175.2655,175.5904,175.2655,175.4821,1771.0
2023-09-13 10:10:00,178.12,178.21,177.81,177.81,1502.0,175.3541,175.4427,175.0489,175.0489,1502.0
2023-09-13 10:15:00,177.59,177.66,177.51,177.51,1931.0,174.8323,174.9012,174.7536,174.7536,1931.0
2023-09-13 10:20:00,177.6,177.61,177.34,177.54,5372.0,174.8422,174.852,174.5862,174.7831,5372.0
2023-09-13 10:25:00,177.49,177.54,177.16,177.32,5221.0,174.7339,174.7831,174.409,174.5665,5221.0
2023-09-13 10:30:00,177.23,177.43,176.89,176.91,2979.0,174.4779,174.6748,174.1432,174.1629,2979.0
2023-09-13 10:35:00,177.16,177.2,176.91,176.92,3199.0,174.409,174.4484,174.1629,174.1727,3199.0
2023-09-13 10:40:00,176.71,176.77,176.56,176.65,1675.0,173.966,174.0251,173.8183,173.9069,1675.0
2023-09-13 10:45:00,176.57,176.77,176.57,176.64,2675.0,173.8282,174.0251,173.8282,173.8971,2675.0
2023-09-13 10:50:00,176.71,176.9,176.68,176.73,2942.0,173.966,174.153,173.9365,173.9857,2942.0
2023-09-13 10:55:00,176.72,176.73,176.27,176.36,5026.0,173.9758,173.9857,173.5328,173.6214,5026.0
2023-09-13 11:00:00,176.47,176.52,176.4,176.43,1290.0,173.7297,173.7789,173.6608,173.6903,1290.0
2023-09-13 11:05:00,176.36,176.38,176.15,176.16,1998.0,173.6214,173.6411,173.4147,173.4245,1998.0
2023-09-13 11:10:00,176.21,176.26,176.04,176.04,3665.0,173.4738,173.523,173.3064,173.3064,3665.0
2023-09-13 11:15:00,176.01,176.14,175.99,176.12,5232.0,173.2769,173.4048,173.2572,173.3851,5232.0
2023-09-13 11:20:00,176.05,176.58,176.05,176.52,5800.0,173.3162,173.838,173.3162,173.7789,5800.0
2023-09-13 11:25:00,176.54,176.55,176.43,176.43,1609.0,173.7986,173.8085,173.6903,173.6903,1609.0
2023-09-13 11:30:00,176.61,176.61,176.34,176.47,3127.0,173.8675,173.8675,173.6017,173.7297,3127.0
2023-09-13 11:35:00,176.53,176.53,176.26,176.26,2755.0,173.7888,173.7888,173.523,173.523,2755.0
2023-09-13 11:40:00,176.29,176.7,176.23,176.61,3419.0,173.5525,173.9561,173.4934,173.8675,3419.0
2023-09-13 11:45:00,176.59,176.77,176.59,176.77,500.0,173.8479,174.0251,173.8479,174.0251,500.0
2023-09-13 11:50:00,176.59,176.92,176.59,176.87,3840.0,173.8479,174.1727,173.8479,174.1235,3840.0
2023-09-13 11:55:00,176.79,177.09,176.79,177.03,3319.0,174.0447,174.3401,174.0447,174.281,3319.0
2023-09-13 12:00:00,177.03,177.19,176.94,177.02,2707.0,174.281,174.4385,174.1924,174.2712,2707.0
2023-09-13 12:05:00,177.0,177.16,176.89,176.89,2460.0,174.2515,174.409,174.1432,174.1432,2460.0
2023-09-13 12:10:00,176.96,177.05,176.82,176.91,3265.0,174.2121,174.3007,174.0743,174.1629,3265.0
2023-09-13 12:15:00,176.98,177.17,176.98,177.15,1000.0,174.2318,174.4188,174.2318,174.3992,1000.0
2023-09-13 12:20:00,177.16,177.43,177.15,177.37,3809.0,174.409,174.6748,174.3992,174.6157,3809.0
2023-09-13 12:25:00,177.33,177.41,177.27,177.4,5662.0,174.5764,174.6551,174.5173,174.6453,5662.0
2023-09-13 12:30:00,177.4,177.4,177.1,177.17,3478.0,174.6453,174.6453,174.3499,174.4188,3478.0
2023-09-13 12:35:00,177.16,177.18,177.07,177.15,1800.0,174.409,174.4287,174.3204,174.3992,1800.0
2023-09-13 12:40:00,177.11,177.11,176.95,177.1,2800.0,174.3598,174.3598,174.2023,174.3499,2800.0
2023-09-13 12:45:00,177.05,177.18,177.03,177.13,2935.0,174.3007,174.4287,174.281,174.3795,2935.0
2023-09-13 12:50:00,177.06,177.06,176.99,176.99,1607.0,174.3106,174.3106,174.2416,174.2416,1607.0
2023-09-13 12:55:00,176.96,177.12,176.96,177.06,1499.0,174.2121,174.3696,174.2121,174.3106,1499.0
2023-09-13 13:00:00,177.06,177.12,176.9,176.94,3044.0,174.3106,174.3696,174.153,174.1924,3044.0
2023-09-13 13:05:00,176.91,177.14,176.86,177.14,1340.0,174.1629,174.3893,174.1137,174.3893,1340.0
2023-09-13 13:10:00,177.1,177.1,176.83,176.83,1100.0,174.3499,174.3499,174.0841,174.0841,1100.0
2023-09-13 13:15:00,176.96,176.98,176.96,176.97,400.0,174.2121,174.2318,174.2121,174.222,400.0
2023-09-13 13:20:00,176.94,177.14,176.94,177.14,1973.0,174.1924,174.3893,174.1924,174.3893,1973.0
2023-09-13 13:25:00,177.11,177.16,176.98,176.99,1159.0,174.3598,174.409,174.2318,174.2416,1159.0
2023-09-13 13:30:00,177.06,177.06,176.87,176.87,1233.0,174.3106,174.3106,174.1235,174.1235,1233.0
2023-09-13 13:35:00,176.88,176.88,176.73,176.78,2908.0,174.1333,174.1333,173.9857,174.0349,2908.0
2023-09-13 13:40:00,176.72,176.76,176.68,176.76,600.0,173.9758,174.0152,173.9365,174.0152,600.0
2023-09-13 13:45:00,176.71,176.71,176.61,176.67,1830.0,173.966,173.966,173.8675,173.9266,1830.0
2023-09-13 13:50:00,176.7,176.81,176.67,176.81,3174.0,173.9561,174.0644,173.9266,174.0644,3174.0
2023-09-13 13:55:00,176.81,177.01,176.79,177.0,2272.0,174.0644,174.2613,174.0447,174.2515,2272.0
2023-09-13 14:00:00,177.01,177.08,176.88,176.97,2046.0,174.2613,174.3302,174.1333,174.222,2046.0
2023-09-13 14:05:00,176.97,177.08,176.96,177.08,700.0,174.222,174.3302,174.2121,174.3302,700.0
2023-09-13 14:10:00,177.17,177.21,177.16,177.21,506.0,174.4188,174.4582,174.409,174.4582,506.0
2023-09-13 14:15:00,177.16,177.27,176.99,177.08,1325.0,174.409,174.5173,174.2416,174.3302,1325.0
2023-09-13 14:20:00,177.08,177.31,177.07,177.27,4596.0,174.3302,174.5567,174.3204,174.5173,4596.0
2023-09-13 14:25:00,177.19,177.27,177.03,177.12,2514.0,174.4385,174.5173,174.281,174.3696,2514.0
2023-09-13 14:30:00,177.06,177.22,177.0,177.13,2180.0,174.3106,174.4681,174.2515,174.3795,2180.0
2023-09-13 14:35:00,177.16,177.26,177.04,177.11,2121.0,174.409,174.5074,174.2909,174.3598,2121.0
2023-09-13 14:40:00,177.09,177.13,177.0,177.13,1257.0,174.3401,174.3795,174.2515,174.3795,1257.0
2023-09-13 14:45:00,177.13,177.35,177.13,177.27,1557.0,174.3795,174.5961,174.3795,174.5173,1557.0
2023-09-13 14:50:00,177.28,177.45,177.25,177.35,4202.0,174.5271,174.6945,174.4976,174.5961,4202.0
2023-09-13 14:55:00,177.25,177.44,177.17,177.44,4722.0,174.4976,174.6847,174.4188,174.6847,4722.0
2023-09-13 15:00:00,177.28,177.35,177.23,177.33,3520.0,174.5271,174.5961,174.4779,174.5764,3520.0
2023-09-13 15:05:00,177.34,177.36,177.11,177.26,3415.0,174.5862,174.6059,174.3598,174.5074,3415.0
2023-09-13 15:10:00,177.33,177.33,177.13,177.15,1700.0,174.5764,174.5764,174.3795,174.3992,1700.0
2023-09-13 15:15:00,177.15,177.17,177.04,177.11,4389.0,174.3992,174.4188,174.2909,174.3598,4389.0
2023-09-13 15:20:00,177.15,177.15,176.86,176.94,5780.0,174.3992,174.3992,174.1137,174.1924,5780.0
2023-09-13 15:25:00,176.94,177.01,176.9,176.97,4125.0,174.1924,174.2613,174.153,174.222,4125.0
2023-09-13 15:30:00,176.97,176.97,176.69,176.8,8705.0,174.222,174.222,173.9463,174.0546,8705.0
2023-09-13 15:35:00,176.8,176.98,176.75,176.97,5876.0,174.0546,174.2318,174.0054,174.222,5876.0
2023-09-13 15:40:00,176.93,176.97,176.88,176.93,5182.0,174.1826,174.222,174.1333,174.1826,5182.0
2023-09-13 15:45:00,176.97,177.1,176.89,177.06,9315.0,174.222,174.3499,174.1432,174.3106,9315.0
2023-09-13 15:50:00,177.07,177.07,176.76,176.88,20880.0,174.3204,174.3204,174.0152,174.1333,20880.0
2023-09-13 15:55:00,176.88,176.93,176.6,176.66,58300.0,174.1333,174.1826,173.8577,173.9168,58300.0
2023-09-14 09:30:00,177.36,178.2,177.36,177.4,6375.0,174.6059,175.4329,174.6059,174.6453,6375.0
2023-09-14 09:35:00,177.15,177.15,177.1,177.11,300.0,174.3992,174.3992,174.3499,174.3598,300.0
2023-09-14 09:40:00,177.09,177.14,176.86,176.89,2034.0,174.3401,174.3893,174.1137,174.1432,2034.0
2023-09-14 09:45:00,176.7,177.02,176.68,176.71,3097.0,173.9561,174.2712,173.9365,173.966,3097.0
2023-09-14 09:50:00,176.58,177.45,176.58,177.14,1529.0,173.838,174.6945,173.838,174.3893,1529.0
2023-09-14 09:55:00,177.31,177.51,177.06,177.06,2653.0,174.5567,174.7536,174.3106,174.3106,2653.0
2023-09-14 10:00:00,177.31,177.31,176.97,176.97,12943.0,174.5567,174.5567,174.222,174.222,12943.0
2023-09-14 10:05:00,176.79,176.79,176.47,176.69,1609.0,174.0447,174.0447,173.7297,173.9463,1609.0
2023-09-14 10:10:00,176.54,176.54,176.17,176.18,500.0,173.7986,173.7986,173.4344,173.4442,500.0
2023-09-14 10:15:00,176.06,176.32,176.06,176.32,1847.0,173.3261,173.582,173.3261,173.582,1847.0
2023-09-14 10:20:00,176.32,176.32,175.7,175.74,2148.0,173.582,173.582,172.9717,173.0111,2148.0
2023-09-14 10:25:00,175.78,176.28,175.72,176.27,2062.0,173.0504,173.5427,172.9914,173.5328,2062.0
2023-09-14 10:30:00,176.41,176.41,176.1,176.22,2503.0,173.6706,173.6706,173.3655,173.4836,2503.0
2023-09-14 10:35:00,176.25,176.25,176.15,176.16,700.0,173.5131,173.5131,173.4147,173.4245,700.0
2023-09-14 10:40:00,176.16,176.16,175.71,175.71,2028.0,173.4245,173.4245,172.9815,172.9815,2028.0
2023-09-14 10:45:00,175.91,176.45,175.91,176.38,4500.0,173.1784,173.71,173.1784,173.6411,4500.0
2023-09-14 10:50:00,176.38,176.71,176.27,176.3,4832.0,173.6411,173.966,173.5328,173.5624,4832.0
2023-09-14 10:55:00,176.3,176.48,176.17,176.38,4364.0,173.5624,173.7396,173.4344,173.6411,4364.0
2023-09-14 11:00:00,176.46,176.55,176.43,176.46,6085.0,173.7199,173.8085,173.6903,173.7199,6085.0
2023-09-14 11:05:00,176.47,176.5,176.0,176.0,14907.0,173.7297,173.7592,173.267,173.267,14907.0
2023-09-14 11:10:00,175.87,175.91,175.59,175.84,1802.0,173.139,173.1784,172.8634,173.1095,1802.0
2023-09-14 11:15:00,175.67,175.86,175.66,175.8,2800.0,172.9421,173.1292,172.9323,173.0701,2800.0
2023-09-14 11:20:00,175.73,175.77,175.65,175.77,3369.0,173.0012,173.0406,172.9224,173.0406,3369.0
2023-09-14 11:25:00,175.77,175.81,175.5,175.5,2947.0,173.0406,173.08,172.7748,172.7748,2947.0
2023-09-14 11:30:00,175.64,175.91,175.64,175.91,2920.0,172.9126,173.1784,172.9126,173.1784,2920.0
2023-09-14 11:35:00,175.81,175.91,175.71,175.84,700.0,173.08,173.1784,172.9815,173.1095,700.0
2023-09-14 11:40:00,175.97,176.31,175.96,176.31,2435.0,173.2375,173.5722,173.2276,173.5722,2435.0
2023-09-14 11:45:00,176.22,176.22,175.73,175.76,3181.0,173.4836,173.4836,173.0012,173.0307,3181.0
2023-09-14 11:50:00,175.83,175.83,175.7,175.82,554.0,173.0997,173.0997,172.9717,173.0898,554.0
2023-09-14 11:55:00,175.73,175.9,175.62,175.87,4035.0,173.0012,173.1686,172.8929,173.139,4035.0
2023-09-14 12:00:00,175.84,176.29,175.84,176.22,3293.0,173.1095,173.5525,173.1095,173.4836,3293.0
2023-09-14 12:05:00,176.23,176.27,176.15,176.21,2911.0,173.4934,173.5328,173.4147,173.4738,2911.0
2023-09-14 12:10:00,176.25,176.32,176.22,176.32,2921.0,173.5131,173.582,173.4836,173.582,2921.0
2023-09-14 12:15:00,176.34,176.61,176.32,176.6,3481.0,173.6017,173.8675,173.582,173.8577,3481.0
2023-09-14 12:20:00,176.61,176.88,176.6,176.88,2468.0,173.8675,174.1333,173.8577,174.1333,2468.0
2023-09-14 12:25:00,176.88,176.92,176.63,176.66,7826.0,174.1333,174.1727,173.8872,173.9168,7826.0
2023-09-14 12:30:00,176.63,176.83,176.63,176.8,1751.0,173.8872,174.0841,173.8872,174.0546,1751.0
2023-09-14 12:35:00,176.8,176.85,176.74,176.74,2575.0,174.0546,174.1038,173.9955,173.9955,2575.0
2023-09-14 12:40:00,176.71,176.78,176.63,176.78,1416.0,173.966,174.0349,173.8872,174.0349,1416.0
2023-09-14 12:45:00,176.67,176.8,176.66,176.75,1674.0,173.9266,174.0546,173.9168,174.0054,1674.0
2023-09-14 12:50:00,176.78,176.85,176.7,176.73,3807.0,174.0349,174.1038,173.9561,173.9857,3807.0
2023-09-14 12:55:00,176.62,176.78,176.55,176.77,2189.0,173.8774,174.0349,173.8085,174.0251,2189.0
2023-09-14 13:00:00,176.81,176.92,176.81,176.92,1408.0,174.0644,174.1727,174.0644,174.1727,1408.0
2023-09-14 13:05:00,176.91,177.0,176.91,176.96,4677.0,174.1629,174.2515,174.1629,174.2121,4677.0
2023-09-14 13:10:00,177.0,177.05,176.99,177.05,1332.0,174.2515,174.3007,174.2416,174.3007,1332.0
2023-09-14 13:15:00,177.08,177.08,176.95,176.96,3134.0,174.3302,174.3302,174.2023,174.2121,3134.0
2023-09-14 13:20:00,176.92,176.92,176.8,176.83,836.0,174.1727,174.1727,174.0546,174.0841,836.0
2023-09-14 13:25:00,176.88,176.9,176.84,176.87,1936.0,174.1333,174.153,174.094,174.1235,1936.0
2023-09-14 13:30:00,176.86,176.94,176.85,176.9,1543.0,174.1137,174.1924,174.1038,174.153,1543.0
2023-09-14 13:35:00,176.9,177.07,176.9,177.07,5253.0,174.153,174.3204,174.153,174.3204,5253.0
2023-09-14 13:40:00,177.04,177.08,176.91,177.03,4521.0,174.2909,174.3302,174.1629,174.281,4521.0
2023-09-14 13:45:00,177.03,177.05,176.95,176.95,3356.0,174.281,174.3007,174.2023,174.2023,3356.0
2023-09-14 13:50:00,176.94,177.1,176.94,177.06,4448.0,174.1924,174.3499,174.1924,174.3106,4448.0
2023-09-14 13:55:00,177.07,177.07,176.94,177.0,3288.0,174.3204,174.3204,174.1924,174.2515,3288.0
2023-09-14 14:00:00,176.99,177.06,176.84,177.0,5363.0,174.2416,174.3106,174.094,174.2515,5363.0
2023-09-14 14:05:00,177.0,177.07,177.0,177.04,2628.0,174.2515,174.3204,174.2515,174.2909,2628.0
2023-09-14 14:10:00,177.08,177.08,176.93,176.93,2393.0,174.3302,174.3302,174.1826,174.1826,2393.0
2023-09-14 14:15:00,176.96,177.04,176.9,177.02,4983.0,174.2121,174.2909,174.153,174.2712,4983.0
2023-09-14 14:20:00,176.99,177.03,176.96,177.02,5336.0,174.2416,174.281,174.2121,174.2712,5336.0
2023-09-14 14:25:00,177.02,177.05,176.98,177.02,2960.0,174.2712,174.3007,174.2318,174.2712,2960.0
2023-09-14 14:30:00,177.08,177.18,177.06,177.15,4381.0,174.3302,174.4287,174.3106,174.3992,4381.0
2023-09-14 14:35:00,177.15,177.19,177.12,177.17,2713.0,174.3992,174.4385,174.3696,174.4188,2713.0
2023-09-14 14:40:00,177.18,177.21,177.04,177.09,5575.0,174.4287,174.4582,174.2909,174.3401,5575.0
2023-09-14 14:45:00,177.08,177.09,176.89,176.96,4233.0,174.3302,174.3401,174.1432,174.2121,4233.0
2023-09-14 14:50:00,176.99,177.02,176.95,177.0,3364.0,174.2416,174.2712,174.2023,174.2515,3364.0
2023-09-14 14:55:00,176.98,177.06,176.89,177.03,5118.0,174.2318,174.3106,174.1432,174.281,5118.0
2023-09-14 15:00:00,177.0,177.17,176.95,177.13,2671.0,174.2515,174.4188,174.2023,174.3795,2671.0
2023-09-14 15:05:00,177.13,177.13,176.99,177.0,1721.0,174.3795,174.3795,174.2416,174.2515,1721.0
2023-09-14 15:10:00,176.97,177.13,176.86,177.06,4907.0,174.222,174.3795,174.1137,174.3106,4907.0
2023-09-14 15:15:00,177.05,177.08,177.02,177.08,2463.0,174.3007,174.3302,174.2712,174.3302,2463.0
2023-09-14 15:20:00,177.08,177.08,176.91,177.02,6582.0,174.3302,174.3302,174.1629,174.2712,6582.0
2023-09-14 15:25:00,177.01,177.09,177.0,177.04,3231.0,174.2613,174.3401,174.2515,174.2909,3231.0
2023-09-14 15:30:00,177.03,177.17,177.02,177.17,9774.0,174.281,174.4188,174.2712,174.4188,9774.0
2023-09-14 15:35:00,177.19,177.22,177.07,177.09,10240.0,174.4385,174.4681,174.3204,174.3401,10240.0
2023-09-14 15:40:00,177.05,177.08,176.9,176.94,8303.0,174.3007,174.3302,174.153,174.1924,8303.0
2023-09-14 15:45:00,176.9,177.09,176.87,177.09,14828.0,174.153,174.3401,174.1235,174.3401,14828.0
2023-09-14 15:50:00,177.09,177.21,176.93,176.98,22449.0,174.3401,174.4582,174.1826,174.2318,22449.0
2023-09-14 15:55:00,176.98,177.09,176.87,176.91,34846.0,174.2318,174.3401,174.1235,174.1629,34846.0
2023-09-15 09:30:00,176.06,177.5,175.64,177.13,106066.0,173.3261,174.7437,172.9126,174.3795,106066.0
2023-09-15 09:35:00,177.21,177.85,177.14,177.77,3537.0,174.4582,175.0883,174.3893,175.0095,3537.0
2023-09-15 09:40:00,177.77,178.4,177.73,178.12,7561.0,175.0095,175.6297,174.9701,175.3541,7561.0
2023-09-15 09:45:00,178.08,178.81,177.91,178.58,6968.0,175.3147,176.0334,175.1474,175.807,6968.0
2023-09-15 09:50:00,178.6,178.62,178.03,178.03,5680.0,175.8266,175.8463,175.2655,175.2655,5680.0
2023-09-15 09:55:00,178.02,178.26,177.89,178.21,37207.0,175.2556,175.4919,175.1277,175.4427,37207.0
2023-09-15 10:00:00,178.21,178.61,178.21,178.61,4294.0,175.4427,175.8365,175.4427,175.8365,4294.0
2023-09-15 10:05:00,178.53,178.78,178.53,178.65,8560.0,175.7577,176.0038,175.7577,175.8759,8560.0
2023-09-15 10:10:00,178.65,178.65,177.73,177.73,38227.0,175.8759,175.8759,174.9701,174.9701,38227.0
2023-09-15 10:15:00,177.68,177.96,177.57,177.96,3552.0,174.9209,175.1966,174.8126,175.1966,3552.0
2023-09-15 10:20:00,177.92,178.38,177.92,178.35,4297.0,175.1572,175.6101,175.1572,175.5805,4297.0
2023-09-15 10:25:00,178.3,178.55,178.29,178.48,6827.0,175.5313,175.7774,175.5215,175.7085,6827.0
2023-09-15 10:30:00,178.41,178.5,177.82,177.86,6891.0,175.6396,175.7282,175.0588,175.0981,6891.0
2023-09-15 10:35:00,177.95,178.0,177.79,177.79,4468.0,175.1867,175.236,175.0292,175.0292,4468.0
2023-09-15 10:40:00,177.93,178.32,177.86,178.32,4597.0,175.167,175.551,175.0981,175.551,4597.0
2023-09-15 10:45:00,178.25,178.36,178.15,178.31,3520.0,175.4821,175.5904,175.3836,175.5411,3520.0
2023-09-15 10:50:00,178.34,178.42,177.93,178.05,6477.0,175.5707,175.6494,175.167,175.2852,6477.0
2023-09-15 10:55:00,178.15,178.16,177.56,177.58,12382.0,175.3836,175.3935,174.8028,174.8225,12382.0
2023-09-15 11:00:00,177.56,177.74,177.48,177.65,2539.0,174.8028,174.98,174.724,174.8914,2539.0
2023-09-15 11:05:00,177.56,177.58,177.32,177.49,4125.0,174.8028,174.8225,174.5665,174.7339,4125.0
2023-09-15 11:10:00,177.53,177.59,177.46,177.54,3298.0,174.7733,174.8323,174.7043,174.7831,3298.0
2023-09-15 11:15:00,177.54,177.74,177.54,177.67,1315.0,174.7831,174.98,174.7831,174.9111,1315.0
2023-09-15 11:20:00,177.77,177.83,177.72,177.78,2772.0,175.0095,175.0686,174.9603,175.0194,2772.0
2023-09-15 11:25:00,177.83,177.83,177.7,177.83,2938.0,175.0686,175.0686,174.9406,175.0686,2938.0
2023-09-15 11:30:00,177.83,177.99,177.8,177.98,2424.0,175.0686,175.2261,175.0391,175.2163,2424.0
2023-09-15 11:35:00,177.99,178.13,177.98,178.09,5284.0,175.2261,175.3639,175.2163,175.3246,5284.0
2023-09-15 11:40:00,178.1,178.4,178.09,178.4,2789.0,175.3344,175.6297,175.3246,175.6297,2789.0
2023-09-15 11:45:00,178.37,178.37,178.02,178.02,10809.0,175.6002,175.6002,175.2556,175.2556,10809.0
2023-09-15 11:50:00,178.02,178.09,177.99,177.99,1738.0,175.2556,175.3246,175.2261,175.2261,1738.0
2023-09-15 11:55:00,178.06,178.19,177.99,178.09,5823.0,175.295,175.423,175.2261,175.3246,5823.0
2023-09-15 12:00:00,178.05,178.05,177.84,177.84,2164.0,175.2852,175.2852,175.0784,175.0784,2164.0
2023-09-15 12:05:00,177.83,178.0,177.82,177.96,1740.0,175.0686,175.236,175.0588,175.1966,1740.0
2023-09-15 12:10:00,177.98,178.17,177.97,178.08,5043.0,175.2163,175.4033,175.2064,175.3147,5043.0
2023-09-15 12:15:00,178.08,178.23,178.0,178.2,2817.0,175.3147,175.4624,175.236,175.4329,2817.0
2023-09-15 12:20:00,178.18,178.18,178.05,178.08,2131.0,175.4132,175.4132,175.2852,175.3147,2131.0
2023-09-15 12:25:00,178.09,178.37,178.09,178.37,5067.0,175.3246,175.6002,175.3246,175.6002,5067.0
2023-09-15 12:30:00,178.41,178.41,178.28,178.28,3684.0,175.6396,175.6396,175.5116,175.5116,3684.0
2023-09-15 12:35:00,178.24,178.28,178.17,178.25,2856.0,175.4722,175.5116,175.4033,175.4821,2856.0
2023-09-15 12:40:00,178.25,178.32,178.2,178.2,2017.0,175.4821,175.551,175.4329,175.4329,2017.0
2023-09-15 12:45:00,178.2,178.23,178.1,178.1,1820.0,175.4329,175.4624,175.3344,175.3344,1820.0
2023-09-15 12:50:00,178.12,178.15,178.09,178.1,1635.0,175.3541,175.3836,175.3246,175.3344,1635.0
2023-09-15 12:55:00,178.1,178.32,178.1,178.23,3441.0,175.3344,175.551,175.3344,175.4624,3441.0
2023-09-15 13:00:00,178.22,178.22,178.1,178.15,3141.0,175.4525,175.4525,175.3344,175.3836,3141.0
2023-09-15 13:05:00,178.11,178.11,177.69,177.77,2488.0,175.3442,175.3442,174.9308,175.0095,2488.0
2023-09-15 13:10:00,177.71,177.78,177.63,177.63,1792.0,174.9505,175.0194,174.8717,174.8717,1792.0
2023-09-15 13:15:00,177.62,177.94,177.62,177.87,4039.0,174.8619,175.1769,174.8619,175.108,4039.0
2023-09-15 13:20:00,177.79,177.87,177.61,177.64,1842.0,175.0292,175.108,174.852,174.8815,1842.0
2023-09-15 13:25:00,177.6,177.63,177.42,177.59,2800.0,174.8422,174.8717,174.665,174.8323,2800.0
2023-09-15 13:30:00,177.53,177.68,177.53,177.67,934.0,174.7733,174.9209,174.7733,174.9111,934.0
2023-09-15 13:35:00,177.74,177.93,177.7,177.88,4192.0,174.98,175.167,174.9406,175.1178,4192.0
2023-09-15 13:40:00,177.82,177.93,177.81,177.88,1644.0,175.0588,175.167,175.0489,175.1178,1644.0
2023-09-15 13:45:00,177.87,177.99,177.82,177.97,34673.0,175.108,175.2261,175.0588,175.2064,34673.0
2023-09-15 13:50:00,178.04,178.04,177.82,177.85,5058.0,175.2753,175.2753,175.0588,175.0883,5058.0
2023-09-15 13:55:00,177.89,178.05,177.87,178.05,4877.0,175.1277,175.2852,175.108,175.2852,4877.0
2023-09-15 14:00:00,178.0,178.0,177.88,177.96,3069.0,175.236,175.236,175.1178,175.1966,3069.0
2023-09-15 14:05:00,177.95,178.02,177.75,177.75,11722.0,175.1867,175.2556,174.9898,174.9898,11722.0
2023-09-15 14:10:00,177.79,177.92,177.58,177.92,6545.0,175.0292,175.1572,174.8225,175.1572,6545.0
2023-09-15 14:15:00,177.83,178.01,177.83,178.0,3079.0,175.0686,175.2458,175.0686,175.236,3079.0
2023-09-15 14:20:00,178.0,178.07,177.99,178.0,4600.0,175.236,175.3049,175.2261,175.236,4600.0
2023-09-15 14:25:00,177.99,178.01,177.81,177.86,3926.0,175.2261,175.2458,175.0489,175.0981,3926.0
2023-09-15 14:30:00,177.86,177.86,177.71,177.72,2165.0,175.0981,175.0981,174.9505,174.9603,2165.0
2023-09-15 14:35:00,177.71,177.71,177.46,177.52,3039.0,174.9505,174.9505,174.7043,174.7634,3039.0
2023-09-15 14:40:00,177.53,177.81,177.5,177.81,4440.0,174.7733,175.0489,174.7437,175.0489,4440.0
2023-09-15 14:45:00,177.84,177.87,177.81,177.86,4201.0,175.0784,175.108,175.0489,175.0981,4201.0
2023-09-15 14:50:00,177.84,177.98,177.84,177.95,4705.0,175.0784,175.2163,175.0784,175.1867,4705.0
2023-09-15 14:55:00,177.93,177.99,177.92,177.92,4092.0,175.167,175.2261,175.1572,175.1572,4092.0
2023-09-15 15:00:00,177.95,177.95,177.78,177.82,5844.0,175.1867,175.1867,175.0194,175.0588,5844.0
2023-09-15 15:05:00,177.84,177.85,177.65,177.71,3696.0,175.0784,175.0883,174.8914,174.9505,3696.0
2023-09-15 15:10:00,177.68,177.69,177.54,177.55,3271.0,174.9209,174.9308,174.7831,174.7929,3271.0
2023-09-15 15:15:00,177.54,178.15,177.51,178.03,15450.0,174.7831,175.3836,174.7536,175.2655,15450.0
2023-09-15 15:20:00,178.05,178.18,177.99,178.15,12029.0,175.2852,175.4132,175.2261,175.3836,12029.0
2023-09-15 15:25:00,178.15,178.33,178.12,178.32,17214.0,175.3836,175.5608,175.3541,175.551,17214.0
2023-09-15 15:30:00,178.36,178.42,178.03,178.13,27929.0,175.5904,175.6494,175.2655,175.3639,27929.0
2023-09-15 15:35:00,178.13,178.37,178.1,178.22,30742.0,175.3639,175.6002,175.3344,175.4525,30742.0
2023-09-15 15:40:00,178.28,178.55,178.12,178.55,29890.0,175.5116,175.7774,175.3541,175.7774,29890.0
2023-09-15 15:45:00,178.53,178.6,178.32,178.42,32308.0,175.7577,175.8266,175.551,175.6494,32308.0
2023-09-15 15:50:00,178.46,178.75,178.45,178.75,53218.0,175.6888,175.9743,175.679,175.9743,53218.0
2023-09-15 15:55:00,178.79,178.95,178.17,178.35,146846.0,176.0137,176.1712,175.4033,175.5805,146846.0
2023-09-18 09:30:00,178.52,178.68,177.18,178.59,10197.0,175.7479,175.9054,174.4287,175.8168,10197.0
2023-09-18 09:35:00,178.53,178.76,178.25,178.61,887.0,175.7577,175.9842,175.4821,175.8365,887.0
2023-09-18 09:40:00,178.56,178.83,178.27,178.64,5090.0,175.7873,176.0531,175.5018,175.866,5090.0
2023-09-18 09:45:00,178.61,178.75,178.05,178.3,2859.0,175.8365,175.9743,175.2852,175.5313,2859.0
2023-09-18 09:50:00,178.13,178.13,177.68,177.91,1441.0,175.3639,175.3639,174.9209,175.1474,1441.0
2023-09-18 09:55:00,177.86,178.41,177.75,177.95,4932.0,175.0981,175.6396,174.9898,175.1867,4932.0
2023-09-18 10:00:00,177.94,177.95,177.85,177.85,500.0,175.1769,175.1867,175.0883,175.0883,500.0
2023-09-18 10:05:00,177.86,178.35,177.53,178.25,7241.0,175.0981,175.5805,174.7733,175.4821,7241.0
2023-09-18 10:10:00,178.17,178.17,177.52,177.76,4326.0,175.4033,175.4033,174.7634,174.9997,4326.0
2023-09-18 10:15:00,177.72,177.72,177.19,177.25,1815.0,174.9603,174.9603,174.4385,174.4976,1815.0
2023-09-18 10:20:00,177.36,177.56,177.0,177.56,5012.0,174.6059,174.8028,174.2515,174.8028,5012.0
2023-09-18 10:25:00,177.56,177.56,177.29,177.42,2855.0,174.8028,174.8028,174.537,174.665,2855.0
2023-09-18 10:30:00,177.39,177.41,177.16,177.17,1795.0,174.6354,174.6551,174.409,174.4188,1795.0
2023-09-18 10:35:00,177.16,177.36,177.13,177.31,3125.0,174.409,174.6059,174.3795,174.5567,3125.0
2023-09-18 10:40:00,177.3,177.5,177.27,177.36,4055.0,174.5468,174.7437,174.5173,174.6059,4055.0
2023-09-18 10:45:00,177.43,178.25,177.41,178.14,30165.0,174.6748,175.4821,174.6551,175.3738,30165.0
2023-09-18 10:50:00,177.91,178.47,177.91,178.39,6155.0,175.1474,175.6987,175.1474,175.6199,6155.0
2023-09-18 10:55:00,178.28,178.45,178.16,178.2,7811.0,175.5116,175.679,175.3935,175.4329,7811.0
2023-09-18 11:00:00,178.13,178.13,177.41,177.48,3486.0,175.3639,175.3639,174.6551,174.724,3486.0
2023-09-18 11:05:00,177.57,177.57,177.41,177.41,711.0,174.8126,174.8126,174.6551,174.6551,711.0
2023-09-18 11:10:00,177.49,177.75,177.4,177.75,2203.0,174.7339,174.9898,174.6453,174.9898,2203.0
2023-09-18 11:15:00,177.92,177.92,177.63,177.73,2532.0,175.1572,175.1572,174.8717,174.9701,2532.0
2023-09-18 11:20:00,177.61,178.01,177.61,178.01,1533.0,174.852,175.2458,174.852,175.2458,1533.0
2023-09-18 11:25:00,177.92,178.01,177.88,177.89,1417.0,175.1572,175.2458,175.1178,175.1277,1417.0
2023-09-18 11:30:00,177.88,178.0,177.88,177.97,1323.0,175.1178,175.236,175.1178,175.2064,1323.0
2023-09-18 11:35:00,177.89,178.01,177.87,177.9,2347.0,175.1277,175.2458,175.108,175.1375,2347.0
2023-09-18 11:40:00,178.0,178.35,178.0,178.13,5159.0,175.236,175.5805,175.236,175.3639,5159.0
2023-09-18 11:45:00,178.09,178.11,178.05,178.11,1820.0,175.3246,175.3442,175.2852,175.3442,1820.0
2023-09-18 11:50:00,178.11,178.19,178.08,178.12,2304.0,175.3442,175.423,175.3147,175.3541,2304.0
2023-09-18 11:55:00,178.12,178.12,177.9,177.9,3138.0,175.3541,175.3541,175.1375,175.1375,3138.0
2023-09-18 12:00:00,177.81,177.91,177.74,177.91,2430.0,175.0489,175.1474,174.98,175.1474,2430.0
2023-09-18 12:05:00,177.98,178.07,177.93,178.03,1926.0,175.2163,175.3049,175.167,175.2655,1926.0
2023-09-18 12:10:00,178.09,178.18,178.09,178.12,1083.0,175.3246,175.4132,175.3246,175.3541,1083.0
2023-09-18 12:15:00,178.2,178.24,178.1,178.22,1549.0,175.4329,175.4722,175.3344,175.4525,1549.0
2023-09-18 12:20:00,178.19,178.43,178.19,178.43,1467.0,175.423,175.6593,175.423,175.6593,1467.0
2023-09-18 12:25:00,178.43,178.48,178.41,178.43,1694.0,175.6593,175.7085,175.6396,175.6593,1694.0
2023-09-18 12:30:00,178.49,178.6,178.46,178.54,2374.0,175.7183,175.8266,175.6888,175.7676,2374.0
2023-09-18 12:35:00,178.6,178.65,178.55,178.63,4202.0,175.8266,175.8759,175.7774,175.8562,4202.0
2023-09-18 12:40:00,178.62,178.79,178.62,178.77,3785.0,175.8463,176.0137,175.8463,175.994,3785.0
2023-09-18 12:45:00,178.78,178.79,178.49,178.65,9380.0,176.0038,176.0137,175.7183,175.8759,9380.0
2023-09-18 12:50:00,178.71,178.78,178.35,178.35,3300.0,175.9349,176.0038,175.5805,175.5805,3300.0
2023-09-18 12:55:00,178.36,178.48,178.35,178.35,2164.0,175.5904,175.7085,175.5805,175.5805,2164.0
2023-09-18 13:00:00,178.44,178.52,178.35,178.35,1163.0,175.6691,175.7479,175.5805,175.5805,1163.0
2023-09-18 13:05:00,178.47,178.62,178.43,178.62,5697.0,175.6987,175.8463,175.6593,175.8463,5697.0
2023-09-18 13:10:00,178.61,178.74,178.61,178.66,2064.0,175.8365,175.9645,175.8365,175.8857,2064.0
2023-09-18 13:15:00,178.69,178.7,178.49,178.49,2941.0,175.9152,175.9251,175.7183,175.7183,2941.0
2023-09-18 13:20:00,178.49,178.53,178.29,178.44,4991.0,175.7183,175.7577,175.5215,175.6691,4991.0
2023-09-18 13:25:00,178.47,178.52,178.44,178.52,615.0,175.6987,175.7479,175.6691,175.7479,615.0
2023-09-18 13:30:00,178.53,178.66,178.52,178.56,5098.0,175.7577,175.8857,175.7479,175.7873,5098.0
2023-09-18 13:35:00,178.52,178.59,178.46,178.53,2807.0,175.7479,175.8168,175.6888,175.7577,2807.0
2023-09-18 13:40:00,178.53,178.58,178.44,178.55,5727.0,175.7577,175.807,175.6691,175.7774,5727.0
2023-09-18 13:45:00,178.49,178.55,178.49,178.55,200.0,175.7183,175.7774,175.7183,175.7774,200.0
2023-09-18 13:50:00,178.44,178.7,178.44,178.7,3573.0,175.6691,175.9251,175.6691,175.9251,3573.0
2023-09-18 13:55:00,178.8,178.87,178.72,178.72,4000.0,176.0235,176.0924,175.9448,175.9448,4000.0
2023-09-18 14:00:00,178.75,178.84,178.75,178.82,2450.0,175.9743,176.0629,175.9743,176.0432,2450.0
2023-09-18 14:05:00,178.75,178.99,178.75,178.95,5987.0,175.9743,176.2106,175.9743,176.1712,5987.0
2023-09-18 14:10:00,178.91,179.09,178.79,178.96,8104.0,176.1318,176.309,176.0137,176.181,8104.0
2023-09-18 14:15:00,179.02,179.1,178.97,179.1,3988.0,176.2401,176.3189,176.1909,176.3189,3988.0
2023-09-18 14:20:00,179.06,179.06,178.65,178.65,4272.0,176.2795,176.2795,175.8759,175.8759,4272.0
2023-09-18 14:25:00,178.56,178.73,178.54,178.73,1984.0,175.7873,175.9546,175.7676,175.9546,1984.0
2023-09-18 14:30:00,178.73,178.81,178.69,178.81,3145.0,175.9546,176.0334,175.9152,176.0334,3145.0
2023-09-18 14:35:00,178.81,178.9,178.8,178.87,2460.0,176.0334,176.122,176.0235,176.0924,2460.0
2023-09-18 14:40:00,178.84,178.91,178.82,178.91,2926.0,176.0629,176.1318,176.0432,176.1318,2926.0
2023-09-18 14:45:00,178.94,179.02,178.84,178.9,5054.0,176.1614,176.2401,176.0629,176.122,5054.0
2023-09-18 14:50:00,178.84,178.89,178.83,178.87,2021.0,176.0629,176.1121,176.0531,176.0924,2021.0
2023-09-18 14:55:00,178.85,178.95,178.7,178.74,7703.0,176.0728,176.1712,175.9251,175.9645,7703.0
2023-09-18 15:00:00,178.77,178.77,178.63,178.69,2002.0,175.994,175.994,175.8562,175.9152,2002.0
2023-09-18 15:05:00,178.73,178.77,178.62,178.65,3994.0,175.9546,175.994,175.8463,175.8759,3994.0
2023-09-18 15:10:00,178.68,178.79,178.63,178.79,4907.0,175.9054,176.0137,175.8562,176.0137,4907.0
2023-09-18 15:15:00,178.71,178.83,178.71,178.79,3133.0,175.9349,176.0531,175.9349,176.0137,3133.0
2023-09-18 15:20:00,178.78,178.91,178.75,178.84,4446.0,176.0038,176.1318,175.9743,176.0629,4446.0
2023-09-18 15:25:00,178.84,178.93,178.79,178.93,12134.0,176.0629,176.1515,176.0137,176.1515,12134.0
2023-09-18 15:30:00,178.92,178.92,178.66,178.66,7707.0,176.1417,176.1417,175.8857,175.8857,7707.0
2023-09-18 15:35:00,178.66,178.68,178.42,178.44,10071.0,175.8857,175.9054,175.6494,175.6691,10071.0
2023-09-18 15:40:00,178.5,178.64,178.45,178.62,10206.0,175.7282,175.866,175.679,175.8463,10206.0
2023-09-18 15:45:00,178.59,178.75,178.42,178.67,21306.0,175.8168,175.9743,175.6494,175.8956,21306.0
2023-09-18 15:50:00,178.6,178.91,178.56,178.71,29226.0,175.8266,176.1318,175.7873,175.9349,29226.0
2023-09-18 15:55:00,178.8,179.04,178.75,179.03,67084.0,176.0235,176.2598,175.9743,176.25,67084.0
2023-09-19 09:30:00,180.52,180.98,179.75,180.21,19242.0,177.7168,178.1697,176.9588,177.4116,19242.0
2023-09-19 09:35:00,180.21,180.21,179.47,179.5,3670.0,177.4116,177.4116,176.6831,176.7127,3670.0
2023-09-19 09:40:00,179.42,180.03,179.12,179.61,188026.0,176.6339,177.2344,176.3386,176.821,188026.0
2023-09-19 09:45:00,179.59,179.72,179.0,179.53,8657.0,176.8013,176.9292,176.2204,176.7422,8657.0
2023-09-19 09:50:00,179.56,179.88,179.5,179.56,4510.0,176.7717,177.0868,176.7127,176.7717,4510.0
2023-09-19 09:55:00,179.75,180.03,179.73,179.8,4162.0,176.9588,177.2344,176.9391,177.008,4162.0
2023-09-19 10:00:00,179.91,179.91,179.51,179.55,4145.0,177.1163,177.1163,176.7225,176.7619,4145.0
2023-09-19 10:05:00,179.52,179.74,179.51,179.57,7089.0,176.7324,176.9489,176.7225,176.7816,7089.0
2023-09-19 10:10:00,179.59,179.82,179.56,179.67,6676.0,176.8013,177.0277,176.7717,176.88,6676.0
2023-09-19 10:15:00,179.67,179.75,179.35,179.35,3237.0,176.88,176.9588,176.565,176.565,3237.0
2023-09-19 10:20:00,179.51,179.51,179.36,179.36,2554.0,176.7225,176.7225,176.5748,176.5748,2554.0
2023-09-19 10:25:00,179.36,179.53,179.31,179.5,5557.0,176.5748,176.7422,176.5256,176.7127,5557.0
2023-09-19 10:30:00,179.49,179.55,179.43,179.48,4598.0,176.7028,176.7619,176.6438,176.693,4598.0
2023-09-19 10:35:00,179.49,179.73,179.37,179.73,7404.0,176.7028,176.9391,176.5847,176.9391,7404.0
2023-09-19 10:40:00,179.79,179.79,179.54,179.54,1327.0,176.9982,176.9982,176.752,176.752,1327.0
2023-09-19 10:45:00,179.55,179.57,179.17,179.26,4610.0,176.7619,176.7816,176.3878,176.4764,4610.0
2023-09-19 10:50:00,179.27,179.46,179.26,179.37,3798.0,176.4862,176.6733,176.4764,176.5847,3798.0
2023-09-19 10:55:00,179.38,179.38,179.03,179.16,2327.0,176.5945,176.5945,176.25,176.3779,2327.0
2023-09-19 11:00:00,178.96,178.98,178.85,178.86,1631.0,176.181,176.2007,176.0728,176.0826,1631.0
2023-09-19 11:05:00,178.66,178.68,178.57,178.66,1068.0,175.8857,175.9054,175.7971,175.8857,1068.0
2023-09-19 11:10:00,178.68,178.82,178.5,178.82,7734.0,175.9054,176.0432,175.7282,176.0432,7734.0
2023-09-19 11:15:00,178.77,178.82,178.71,178.71,1012.0,175.994,176.0432,175.9349,175.9349,1012.0
2023-09-19 11:20:00,178.72,178.76,178.61,178.7,3355.0,175.9448,175.9842,175.8365,175.9251,3355.0
2023-09-19 11:25:00,178.78,178.87,178.71,178.81,2798.0,176.0038,176.0924,175.9349,176.0334,2798.0
2023-09-19 11:30:00,178.77,178.99,178.76,178.99,3665.0,175.994,176.2106,175.9842,176.2106,3665.0
2023-09-19 11:35:00,178.97,178.97,178.76,178.83,1700.0,176.1909,176.1909,175.9842,176.0531,1700.0
2023-09-19 11:40:00,178.84,178.95,178.72,178.76,3546.0,176.0629,176.1712,175.9448,175.9842,3546.0
2023-09-19 11:45:00,178.81,178.85,178.75,178.8,1462.0,176.0334,176.0728,175.9743,176.0235,1462.0
2023-09-19 11:50:00,178.8,178.91,178.67,178.91,5635.0,176.0235,176.1318,175.8956,176.1318,5635.0
2023-09-19 11:55:00,178.87,179.17,178.75,179.17,3077.0,176.0924,176.3878,175.9743,176.3878,3077.0
2023-09-19 12:00:00,179.18,179.46,179.16,179.44,4619.0,176.3976,176.6733,176.3779,176.6536,4619.0
2023-09-19 12:05:00,179.38,179.44,179.04,179.04,3850.0,176.5945,176.6536,176.2598,176.2598,3850.0
2023-09-19 12:10:00,179.09,179.13,178.82,178.82,1110.0,176.309,176.3484,176.0432,176.0432,1110.0
2023-09-19 12:15:00,178.81,179.07,178.8,179.07,2197.0,176.0334,176.2893,176.0235,176.2893,2197.0
2023-09-19 12:20:00,178.96,178.97,178.68,178.68,1100.0,176.181,176.1909,175.9054,175.9054,1100.0
2023-09-19 12:25:00,178.81,178.81,178.66,178.67,673.0,176.0334,176.0334,175.8857,175.8956,673.0
2023-09-19 12:30:00,178.62,178.8,178.51,178.7,7003.0,175.8463,176.0235,175.738,175.9251,7003.0
2023-09-19 12:35:00,178.7,178.72,178.68,178.68,700.0,175.9251,175.9448,175.9054,175.9054,700.0
2023-09-19 12:40:00,178.7,178.7,178.51,178.62,2564.0,175.9251,175.9251,175.738,175.8463,2564.0
2023-09-19 12:45:00,178.62,178.8,178.61,178.8,7808.0,175.8463,176.0235,175.8365,176.0235,7808.0
2023-09-19 12:50:00,178.83,179.01,178.7,179.0,6470.0,176.0531,176.2303,175.9251,176.2204,6470.0
2023-09-19 12:55:00,179.12,179.2,178.97,179.14,2601.0,176.3386,176.4173,176.1909,176.3583,2601.0
2023-09-19 13:00:00,179.09,179.16,178.93,179.05,1606.0,176.309,176.3779,176.1515,176.2697,1606.0
2023-09-19 13:05:00,179.05,179.09,179.01,179.02,2300.0,176.2697,176.309,176.2303,176.2401,2300.0
2023-09-19 13:10:00,179.03,179.03,178.91,178.97,2506.0,176.25,176.25,176.1318,176.1909,2506.0
2023-09-19 13:15:00,178.98,178.98,178.95,178.96,1315.0,176.2007,176.2007,176.1712,176.181,1315.0
2023-09-19 13:20:00,178.96,179.04,178.95,178.96,1000.0,176.181,176.2598,176.1712,176.181,1000.0
2023-09-19 13:25:00,178.97,179.36,178.96,179.26,8684.0,176.1909,176.5748,176.181,176.4764,8684.0
2023-09-19 13:30:00,179.28,179.36,179.27,179.34,2296.0,176.4961,176.5748,176.4862,176.5551,2296.0
2023-09-19 13:35:00,179.33,179.5,179.33,179.48,5999.0,176.5453,176.7127,176.5453,176.693,5999.0
2023-09-19 13:40:00,179.45,179.49,179.3,179.33,2858.0,176.6634,176.7028,176.5158,176.5453,2858.0
2023-09-19 13:45:00,179.41,179.42,178.88,179.16,5814.0,176.6241,176.6339,176.1023,176.3779,5814.0
2023-09-19 13:50:00,179.08,179.08,179.04,179.05,500.0,176.2992,176.2992,176.2598,176.2697,500.0
2023-09-19 13:55:00,178.89,179.04,178.88,178.9,1201.0,176.1121,176.2598,176.1023,176.122,1201.0
2023-09-19 14:00:00,178.86,179.06,178.86,178.91,8581.0,176.0826,176.2795,176.0826,176.1318,8581.0
2023-09-19 14:05:00,178.99,179.04,178.91,179.0,1602.0,176.2106,176.2598,176.1318,176.2204,1602.0
2023-09-19 14:10:00,178.92,178.92,178.56,178.78,3845.0,176.1417,176.1417,175.7873,176.0038,3845.0
2023-09-19 14:15:00,178.67,178.76,178.67,178.75,1353.0,175.8956,175.9842,175.8956,175.9743,1353.0
2023-09-19 14:20:00,178.75,178.76,178.55,178.55,2330.0,175.9743,175.9842,175.7774,175.7774,2330.0
2023-09-19 14:25:00,178.63,178.68,178.45,178.63,5559.0,175.8562,175.9054,175.679,175.8562,5559.0
2023-09-19 14:30:00,178.68,178.7,178.58,178.58,4298.0,175.9054,175.9251,175.807,175.807,4298.0
2023-09-19 14:35:00,178.71,178.98,178.66,178.98,4450.0,175.9349,176.2007,175.8857,176.2007,4450.0
2023-09-19 14:40:00,178.98,179.02,178.92,179.02,2224.0,176.2007,176.2401,176.1417,176.2401,2224.0
2023-09-19 14:45:00,179.08,179.08,178.95,179.0,1471.0,176.2992,176.2992,176.1712,176.2204,1471.0
2023-09-19 14:50:00,178.97,179.05,178.86,178.99,6076.0,176.1909,176.2697,176.0826,176.2106,6076.0
2023-09-19 14:55:00,179.0,179.09,179.0,179.02,2464.0,176.2204,176.309,176.2204,176.2401,2464.0
2023-09-19 15:00:00,179.08,179.21,179.05,179.21,5115.0,176.2992,176.4272,176.2697,176.4272,5115.0
2023-09-19 15:05:00,179.14,179.15,179.06,179.09,3201.0,176.3583,176.3681,176.2795,176.309,3201.0
2023-09-19 15:10:00,179.09,179.25,179.06,179.25,5846.0,176.309,176.4665,176.2795,176.4665,5846.0
2023-09-19 15:15:00,179.28,179.31,179.22,179.26,3904.0,176.4961,176.5256,176.437,176.4764,3904.0
2023-09-19 15:20:00,179.25,179.36,179.2,179.21,9593.0,176.4665,176.5748,176.4173,176.4272,9593.0
2023-09-19 15:25:00,179.25,179.39,179.21,179.34,4021.0,176.4665,176.6044,176.4272,176.5551,4021.0
2023-09-19 15:30:00,179.39,179.39,179.07,179.09,5669.0,176.6044,176.6044,176.2893,176.309,5669.0
2023-09-19 15:35:00,179.19,179.21,179.06,179.21,10673.0,176.4075,176.4272,176.2795,176.4272,10673.0
2023-09-19 15:40:00,179.22,179.5,179.19,179.47,7527.0,176.437,176.7127,176.4075,176.6831,7527.0
2023-09-19 15:45:00,179.47,179.62,179.37,179.49,15225.0,176.6831,176.8308,176.5847,176.7028,15225.0
2023-09-19 15:50:00,179.42,179.64,179.34,179.57,35022.0,176.6339,176.8505,176.5551,176.7816,35022.0
2023-09-19 15:55:00,179.5,179.9,179.46,179.64,65001.0,176.7127,177.1065,176.6733,176.8505,65001.0
2023-09-20 09:30:00,180.47,181.62,179.69,181.27,21906.0,177.6676,178.7997,176.8997,178.4552,21906.0
2023-09-20 09:35:00,181.53,181.91,181.36,181.77,5617.0,178.7111,179.0852,178.5438,178.9474,5617.0
2023-09-20 09:40:00,181.71,182.0,181.25,181.99,14327.0,178.8883,179.1738,178.4355,179.164,14327.0
2023-09-20 09:45:00,181.95,182.03,181.31,182.03,34217.0,179.1246,179.2034,178.4946,179.2034,34217.0
2023-09-20 09:50:00,181.9,182.25,181.87,181.95,5837.0,179.0754,179.42,179.0459,179.1246,5837.0
2023-09-20 09:55:00,181.94,182.07,181.9,182.04,1965.0,179.1148,179.2428,179.0754,179.2132,1965.0
2023-09-20 10:00:00,182.06,182.23,181.66,181.99,37583.0,179.2329,179.4003,178.8391,179.164,37583.0
2023-09-20 10:05:00,182.0,182.5,181.85,182.4,8504.0,179.1738,179.6661,179.0262,179.5676,8504.0
2023-09-20 10:10:00,182.4,182.41,182.07,182.19,2983.0,179.5676,179.5775,179.2428,179.3609,2983.0
2023-09-20 10:15:00,182.15,182.66,181.95,182.59,8814.0,179.3215,179.8236,179.1246,179.7547,8814.0
2023-09-20 10:20:00,182.59,183.0,182.59,182.89,5980.0,179.7547,180.1583,179.7547,180.05,5980.0
2023-09-20 10:25:00,182.81,183.05,182.69,182.73,7913.0,179.9713,180.2075,179.8531,179.8925,7913.0
2023-09-20 10:30:00,182.75,182.87,182.58,182.71,5060.0,179.9122,180.0303,179.7448,179.8728,5060.0
2023-09-20 10:35:00,182.76,182.96,182.66,182.66,13178.0,179.922,180.1189,179.8236,179.8236,13178.0
2023-09-20 10:40:00,182.67,182.84,182.54,182.84,9660.0,179.8334,180.0008,179.7055,180.0008,9660.0
2023-09-20 10:45:00,182.68,182.88,182.54,182.54,8297.0,179.8433,180.0402,179.7055,179.7055,8297.0
2023-09-20 10:50:00,182.55,182.68,182.5,182.58,4338.0,179.7153,179.8433,179.6661,179.7448,4338.0
2023-09-20 10:55:00,182.69,182.79,182.66,182.71,7646.0,179.8531,179.9516,179.8236,179.8728,7646.0
2023-09-20 11:00:00,182.7,182.83,182.52,182.79,8049.0,179.863,179.991,179.6858,179.9516,8049.0
2023-09-20 11:05:00,182.8,182.8,182.67,182.77,7150.0,179.9614,179.9614,179.8334,179.9319,7150.0
2023-09-20 11:10:00,182.78,182.91,182.71,182.88,3794.0,179.9417,180.0697,179.8728,180.0402,3794.0
2023-09-20 11:15:00,182.84,182.96,182.78,182.96,3888.0,180.0008,180.1189,179.9417,180.1189,3888.0
2023-09-20 11:20:00,182.94,183.02,182.88,182.9,2720.0,180.0992,180.178,180.0402,180.0599,2720.0
2023-09-20 11:25:00,182.94,183.03,182.85,183.01,4800.0,180.0992,180.1878,180.0106,180.1682,4800.0
2023-09-20 11:30:00,182.98,182.98,182.72,182.83,3430.0,180.1386,180.1386,179.8827,179.991,3430.0
2023-09-20 11:35:00,182.83,182.91,182.7,182.83,4199.0,179.991,180.0697,179.863,179.991,4199.0
2023-09-20 11:40:00,182.7,182.88,182.69,182.84,2610.0,179.863,180.0402,179.8531,180.0008,2610.0
2023-09-20 11:45:00,182.77,182.89,182.7,182.76,1642.0,179.9319,180.05,179.863,179.922,1642.0
2023-09-20 11:50:00,182.74,182.91,182.73,182.85,3739.0,179.9024,180.0697,179.8925,180.0106,3739.0
2023-09-20 11:55:00,182.91,183.08,182.91,183.0,7620.0,180.0697,180.2371,180.0697,180.1583,7620.0
2023-09-20 12:00:00,182.98,182.98,182.82,182.87,3929.0,180.1386,180.1386,179.9811,180.0303,3929.0
2023-09-20 12:05:00,182.89,183.06,182.88,183.0,5774.0,180.05,180.2174,180.0402,180.1583,5774.0
2023-09-20 12:10:00,182.97,183.29,182.92,183.21,15748.0,180.1288,180.4438,180.0796,180.3651,15748.0
2023-09-20 12:15:00,183.3,183.34,183.12,183.25,14394.0,180.4537,180.493,180.2765,180.4044,14394.0
2023-09-20 12:20:00,183.22,183.34,183.22,183.34,5833.0,180.3749,180.493,180.3749,180.493,5833.0
2023-09-20 12:25:00,183.3,183.37,183.26,183.37,1698.0,180.4537,180.5226,180.4143,180.5226,1698.0
2023-09-20 12:30:00,183.37,183.44,183.3,183.37,984.0,180.5226,180.5915,180.4537,180.5226,984.0
2023-09-20 12:35:00,183.37,183.4,183.37,183.4,635.0,180.5226,180.5521,180.5226,180.5521,635.0
2023-09-20 12:40:00,183.44,183.68,183.44,183.56,5895.0,180.5915,180.8278,180.5915,180.7096,5895.0
2023-09-20 12:45:00,183.55,183.57,183.31,183.32,6367.0,180.6998,180.7195,180.4635,180.4733,6367.0
2023-09-20 12:50:00,183.39,183.77,183.32,183.71,19863.0,180.5423,180.9164,180.4733,180.8573,19863.0
2023-09-20 12:55:00,183.71,183.72,183.63,183.72,1715.0,180.8573,180.8671,180.7785,180.8671,1715.0
2023-09-20 13:00:00,183.72,183.8,183.62,183.62,6200.0,180.8671,180.9459,180.7687,180.7687,6200.0
2023-09-20 13:05:00,183.63,183.9,183.59,183.59,3495.0,180.7785,181.0443,180.7392,180.7392,3495.0
2023-09-20 13:10:00,183.56,183.65,183.48,183.48,3229.0,180.7096,180.7982,180.6309,180.6309,3229.0
2023-09-20 13:15:00,183.33,183.4,183.04,183.25,5623.0,180.4832,180.5521,180.1977,180.4044,5623.0
2023-09-20 13:20:00,183.25,183.27,183.09,183.27,5270.0,180.4044,180.4241,180.2469,180.4241,5270.0
2023-09-20 13:25:00,183.19,183.27,183.18,183.25,2739.0,180.3454,180.4241,180.3355,180.4044,2739.0
2023-09-20 13:30:00,183.2,183.29,183.19,183.21,5666.0,180.3552,180.4438,180.3454,180.3651,5666.0
2023-09-20 13:35:00,183.21,183.24,182.95,182.95,4519.0,180.3651,180.3946,180.1091,180.1091,4519.0
2023-09-20 13:40:00,182.97,183.04,182.77,182.92,9909.0,180.1288,180.1977,179.9319,180.0796,9909.0
2023-09-20 13:45:00,182.92,183.02,182.85,183.0,3888.0,180.0796,180.178,180.0106,180.1583,3888.0
2023-09-20 13:50:00,183.0,183.0,182.93,182.98,1610.0,180.1583,180.1583,180.0894,180.1386,1610.0
2023-09-20 13:55:00,182.98,183.1,182.94,183.09,9536.0,180.1386,180.2568,180.0992,180.2469,9536.0
2023-09-20 14:00:00,183.02,183.02,182.62,182.63,1800.0,180.178,180.178,179.7842,179.7941,1800.0
2023-09-20 14:05:00,182.59,182.7,182.35,182.68,7011.0,179.7547,179.863,179.5184,179.8433,7011.0
2023-09-20 14:10:00,182.69,182.92,182.69,182.87,4280.0,179.8531,180.0796,179.8531,180.0303,4280.0
2023-09-20 14:15:00,182.87,183.09,182.87,183.08,4078.0,180.0303,180.2469,180.0303,180.2371,4078.0
2023-09-20 14:20:00,183.23,183.3,183.08,183.25,3425.0,180.3847,180.4537,180.2371,180.4044,3425.0
2023-09-20 14:25:00,183.21,183.21,183.02,183.05,2034.0,180.3651,180.3651,180.178,180.2075,2034.0
2023-09-20 14:30:00,183.06,183.07,182.86,182.95,6897.0,180.2174,180.2272,180.0205,180.1091,6897.0
2023-09-20 14:35:00,183.04,183.35,182.94,183.31,6635.0,180.1977,180.5029,180.0992,180.4635,6635.0
2023-09-20 14:40:00,183.28,183.43,183.27,183.37,6075.0,180.434,180.5816,180.4241,180.5226,6075.0
2023-09-20 14:45:00,183.37,183.37,182.85,182.94,11781.0,180.5226,180.5226,180.0106,180.0992,11781.0
2023-09-20 14:50:00,182.96,183.04,182.88,182.99,11962.0,180.1189,180.1977,180.0402,180.1485,11962.0
2023-09-20 14:55:00,182.99,183.69,182.96,183.59,82617.0,180.1485,180.8376,180.1189,180.7392,82617.0
2023-09-20 15:00:00,183.61,183.91,183.51,183.7,21438.0,180.7588,181.0542,180.6604,180.8474,21438.0
2023-09-20 15:05:00,183.8,184.09,183.8,183.98,10015.0,180.9459,181.2314,180.9459,181.1231,10015.0
2023-09-20 15:10:00,183.93,183.94,183.49,183.54,8735.0,181.0739,181.0837,180.6407,180.6899,8735.0
2023-09-20 15:15:00,183.54,184.1,183.32,184.09,32754.0,180.6899,181.2412,180.4733,181.2314,32754.0
2023-09-20 15:20:00,184.06,184.11,183.9,183.96,18063.0,181.2019,181.2511,181.0443,181.1034,18063.0
2023-09-20 15:25:00,184.09,184.11,183.95,184.06,11711.0,181.2314,181.2511,181.0936,181.2019,11711.0
2023-09-20 15:30:00,184.1,184.1,183.59,183.68,18351.0,181.2412,181.2412,180.7392,180.8278,18351.0
2023-09-20 15:35:00,183.6,183.7,183.35,183.42,12131.0,180.749,180.8474,180.5029,180.5718,12131.0
2023-09-20 15:40:00,183.4,183.51,183.3,183.45,26313.0,180.5521,180.6604,180.4537,180.6013,26313.0
2023-09-20 15:45:00,183.39,183.49,182.87,183.05,30881.0,180.5423,180.6407,180.0303,180.2075,30881.0
2023-09-20 15:50:00,183.01,183.25,182.86,182.91,47069.0,180.1682,180.4044,180.0205,180.0697,47069.0
2023-09-20 15:55:00,182.94,182.98,182.64,182.77,137889.0,180.0992,180.1386,179.8039,179.9319,137889.0
2023-09-21 09:30:00,184.13,184.59,182.56,182.9,18175.0,181.2708,181.7236,179.7251,180.0599,18175.0
2023-09-21 09:35:00,182.5,182.69,182.02,182.37,2700.0,179.6661,179.8531,179.1935,179.5381,2700.0
2023-09-21 09:40:00,182.61,183.04,182.42,183.03,11146.0,179.7744,180.1977,179.5873,180.1878,11146.0
2023-09-21 09:45:00,183.16,183.81,183.16,183.8,7485.0,180.3158,180.9557,180.3158,180.9459,7485.0
2023-09-21 09:50:00,183.55,184.1,183.43,184.1,14373.0,180.6998,181.2412,180.5816,181.2412,14373.0
2023-09-21 09:55:00,184.01,184.21,183.8,183.8,4213.0,181.1526,181.3495,180.9459,180.9459,4213.0
2023-09-21 10:00:00,183.9,184.5,183.71,184.34,6157.0,181.0443,181.635,180.8573,181.4775,6157.0
2023-09-21 10:05:00,184.46,184.63,184.09,184.51,28252.0,181.5956,181.763,181.2314,181.6449,28252.0
2023-09-21 10:10:00,184.61,185.97,184.51,185.97,16068.0,181.7433,183.0822,181.6449,183.0822,16068.0
2023-09-21 10:15:00,185.87,185.95,184.9,184.9,41527.0,182.9837,183.0625,182.0288,182.0288,41527.0
2023-09-21 10:20:00,184.84,185.79,184.84,185.44,37195.0,181.9697,182.905,181.9697,182.5604,37195.0
2023-09-21 10:25:00,185.33,185.62,185.11,185.6,11386.0,182.4521,182.7376,182.2356,182.7179,11386.0
2023-09-21 10:30:00,185.64,185.79,185.32,185.73,24880.0,182.7573,182.905,182.4423,182.8459,24880.0
2023-09-21 10:35:00,185.72,185.72,185.44,185.49,6031.0,182.8361,182.8361,182.5604,182.6096,6031.0
2023-09-21 10:40:00,185.49,185.65,185.0,185.6,33555.0,182.6096,182.7672,182.1273,182.7179,33555.0
2023-09-21 10:45:00,185.65,185.73,185.18,185.25,8055.0,182.7672,182.8459,182.3045,182.3734,8055.0
2023-09-21 10:50:00,185.27,185.33,184.65,184.65,6935.0,182.3931,182.4521,181.7827,181.7827,6935.0
2023-09-21 10:55:00,184.74,184.98,184.73,184.76,5642.0,181.8713,182.1076,181.8615,181.891,5642.0
2023-09-21 11:00:00,184.75,184.95,184.69,184.82,5467.0,181.8811,182.078,181.8221,181.9501,5467.0
2023-09-21 11:05:00,184.81,185.0,184.73,185.0,14355.0,181.9402,182.1273,181.8615,182.1273,14355.0
2023-09-21 11:10:00,184.98,185.29,184.98,185.08,12712.0,182.1076,182.4128,182.1076,182.206,12712.0
2023-09-21 11:15:00,185.15,185.31,184.98,185.31,6520.0,182.2749,182.4324,182.1076,182.4324,6520.0
2023-09-21 11:20:00,185.34,185.58,185.13,185.29,20888.0,182.462,182.6983,182.2552,182.4128,20888.0
2023-09-21 11:25:00,185.28,185.28,184.86,184.94,4517.0,182.4029,182.4029,181.9894,182.0682,4517.0
2023-09-21 11:30:00,185.07,185.15,185.01,185.11,6305.0,182.1962,182.2749,182.1371,182.2356,6305.0
2023-09-21 11:35:00,185.16,185.2,184.91,185.09,6859.0,182.2848,182.3242,182.0387,182.2159,6859.0
2023-09-21 11:40:00,185.13,185.2,185.08,185.09,5857.0,182.2552,182.3242,182.206,182.2159,5857.0
2023-09-21 11:45:00,185.08,185.2,185.05,185.2,2015.0,182.206,182.3242,182.1765,182.3242,2015.0
2023-09-21 11:50:00,185.22,185.23,185.05,185.23,4472.0,182.3438,182.3537,182.1765,182.3537,4472.0
2023-09-21 11:55:00,185.23,185.36,185.13,185.22,5868.0,182.3537,182.4817,182.2552,182.3438,5868.0
2023-09-21 12:00:00,185.24,185.26,185.14,185.26,5381.0,182.3635,182.3832,182.2651,182.3832,5381.0
2023-09-21 12:05:00,185.29,185.3,185.12,185.17,6915.0,182.4128,182.4226,182.2454,182.2946,6915.0
2023-09-21 12:10:00,185.16,185.25,185.07,185.15,9165.0,182.2848,182.3734,182.1962,182.2749,9165.0
2023-09-21 12:15:00,185.15,185.44,185.09,185.4,7100.0,182.2749,182.5604,182.2159,182.521,7100.0
2023-09-21 12:20:00,185.36,185.67,185.36,185.66,8393.0,182.4817,182.7869,182.4817,182.777,8393.0
2023-09-21 12:25:00,185.61,185.65,185.54,185.63,8731.0,182.7278,182.7672,182.6589,182.7475,8731.0
2023-09-21 12:30:00,185.6,185.65,185.52,185.64,3835.0,182.7179,182.7672,182.6392,182.7573,3835.0
2023-09-21 12:35:00,185.64,185.78,185.56,185.66,10803.0,182.7573,182.8951,182.6786,182.777,10803.0
2023-09-21 12:40:00,185.68,185.75,185.62,185.69,8684.0,182.7967,182.8656,182.7376,182.8065,8684.0
2023-09-21 12:45:00,185.71,185.71,185.32,185.54,8816.0,182.8262,182.8262,182.4423,182.6589,8816.0
2023-09-21 12:50:00,185.53,185.53,185.38,185.44,4139.0,182.649,182.649,182.5014,182.5604,4139.0
2023-09-21 12:55:00,185.47,185.52,185.13,185.18,7423.0,182.59,182.6392,182.2552,182.3045,7423.0
2023-09-21 13:00:00,185.14,185.28,185.1,185.22,6712.0,182.2651,182.4029,182.2257,182.3438,6712.0
2023-09-21 13:05:00,185.15,185.3,185.15,185.19,7262.0,182.2749,182.4226,182.2749,182.3143,7262.0
2023-09-21 13:10:00,185.25,185.26,185.1,185.1,3639.0,182.3734,182.3832,182.2257,182.2257,3639.0
2023-09-21 13:15:00,185.12,185.12,184.81,184.9,5052.0,182.2454,182.2454,181.9402,182.0288,5052.0
2023-09-21 13:20:00,184.94,184.94,184.8,184.91,2354.0,182.0682,182.0682,181.9304,182.0387,2354.0
2023-09-21 13:25:00,184.94,185.14,184.94,185.06,3973.0,182.0682,182.2651,182.0682,182.1863,3973.0
2023-09-21 13:30:00,185.12,185.19,184.95,184.95,3947.0,182.2454,182.3143,182.078,182.078,3947.0
2023-09-21 13:35:00,184.98,185.0,184.72,184.84,4959.0,182.1076,182.1273,181.8516,181.9697,4959.0
2023-09-21 13:40:00,184.84,184.95,184.83,184.84,3602.0,181.9697,182.078,181.9599,181.9697,3602.0
2023-09-21 13:45:00,184.92,185.21,184.84,185.18,5510.0,182.0485,182.334,181.9697,182.3045,5510.0
2023-09-21 13:50:00,185.19,185.2,185.03,185.03,4380.0,182.3143,182.3242,182.1568,182.1568,4380.0
2023-09-21 13:55:00,185.06,185.17,184.98,185.17,3713.0,182.1863,182.2946,182.1076,182.2946,3713.0
2023-09-21 14:00:00,185.14,185.14,184.95,185.04,6238.0,182.2651,182.2651,182.078,182.1666,6238.0
2023-09-21 14:05:00,185.05,185.08,185.01,185.08,5756.0,182.1765,182.206,182.1371,182.206,5756.0
2023-09-21 14:10:00,185.09,185.11,184.83,184.83,5507.0,182.2159,182.2356,181.9599,181.9599,5507.0
2023-09-21 14:15:00,184.83,184.83,184.48,184.56,6389.0,181.9599,181.9599,181.6153,181.6941,6389.0
2023-09-21 14:20:00,184.55,184.92,184.54,184.92,5644.0,181.6842,182.0485,181.6744,182.0485,5644.0
2023-09-21 14:25:00,184.98,185.14,184.92,185.04,7941.0,182.1076,182.2651,182.0485,182.1666,7941.0
2023-09-21 14:30:00,185.04,185.05,184.85,184.86,4115.0,182.1666,182.1765,181.9796,181.9894,4115.0
2023-09-21 14:35:00,184.8,185.29,184.8,185.29,11454.0,181.9304,182.4128,181.9304,182.4128,11454.0
2023-09-21 14:40:00,185.18,185.25,184.94,185.0,8854.0,182.3045,182.3734,182.0682,182.1273,8854.0
2023-09-21 14:45:00,185.0,185.14,184.83,185.03,8451.0,182.1273,182.2651,181.9599,182.1568,8451.0
2023-09-21 14:50:00,185.03,185.32,185.0,185.25,4725.0,182.1568,182.4423,182.1273,182.3734,4725.0
2023-09-21 14:55:00,185.29,185.29,185.1,185.11,7642.0,182.4128,182.4128,182.2257,182.2356,7642.0
2023-09-21 15:00:00,185.07,185.1,184.95,184.95,5691.0,182.1962,182.2257,182.078,182.078,5691.0
2023-09-21 15:05:00,184.92,184.95,184.79,184.93,4041.0,182.0485,182.078,181.9205,182.0583,4041.0
2023-09-21 15:10:00,184.93,184.98,184.82,184.87,4632.0,182.0583,182.1076,181.9501,181.9993,4632.0
2023-09-21 15:15:00,184.86,185.16,184.84,185.06,10217.0,181.9894,182.2848,181.9697,182.1863,10217.0
2023-09-21 15:20:00,185.03,185.28,184.84,185.0,23472.0,182.1568,182.4029,181.9697,182.1273,23472.0
2023-09-21 15:25:00,185.03,185.07,184.9,184.92,9892.0,182.1568,182.1962,182.0288,182.0485,9892.0
2023-09-21 15:30:00,184.93,184.96,184.77,184.77,19972.0,182.0583,182.0879,181.9008,181.9008,19972.0
2023-09-21 15:35:00,184.72,185.22,184.7,185.0,18511.0,181.8516,182.3438,181.8319,182.1273,18511.0
2023-09-21 15:40:00,185.0,185.07,184.84,184.91,16496.0,182.1273,182.1962,181.9697,182.0387,16496.0
2023-09-21 15:45:00,184.91,185.13,184.7,185.02,46864.0,182.0387,182.2552,181.8319,182.1469,46864.0
2023-09-21 15:50:00,184.9,184.98,184.62,184.76,54238.0,182.0288,182.1076,181.7532,181.891,54238.0
2023-09-21 15:55:00,184.8,185.12,184.77,184.99,161146.0,181.9304,182.2454,181.9008,182.1174,161146.0
2023-09-22 09:30:00,184.18,185.76,184.11,184.11,15734.0,181.32,182.8755,181.2511,181.2511,15734.0
2023-09-22 09:35:00,184.03,185.0,183.89,184.55,6278.0,181.1723,182.1273,181.0345,181.6842,6278.0
2023-09-22 09:40:00,184.77,185.51,184.56,185.28,8476.0,181.9008,182.6293,181.6941,182.4029,8476.0
2023-09-22 09:45:00,185.36,185.42,184.67,184.71,4550.0,182.4817,182.5407,181.8024,181.8418,4550.0
2023-09-22 09:50:00,184.81,185.15,184.7,185.15,12075.0,181.9402,182.2749,181.8319,182.2749,12075.0
2023-09-22 09:55:00,185.16,185.34,185.13,185.13,7384.0,182.2848,182.462,182.2552,182.2552,7384.0
2023-09-22 10:00:00,185.36,185.57,185.31,185.35,4522.0,182.4817,182.6884,182.4324,182.4718,4522.0
2023-09-22 10:05:00,185.29,185.71,185.18,185.64,2417.0,182.4128,182.8262,182.3045,182.7573,2417.0
2023-09-22 10:10:00,185.67,185.92,185.53,185.8,9756.0,182.7869,183.033,182.649,182.9148,9756.0
2023-09-22 10:15:00,185.7,185.93,185.64,185.81,2700.0,182.8164,183.0428,182.7573,182.9247,2700.0
2023-09-22 10:20:00,185.82,186.11,185.79,185.94,11953.0,182.9345,183.22,182.905,183.0527,11953.0
2023-09-22 10:25:00,185.98,186.01,185.81,185.81,8897.0,183.092,183.1216,182.9247,182.9247,8897.0
2023-09-22 10:30:00,185.76,185.85,185.69,185.73,8655.0,182.8755,182.9641,182.8065,182.8459,8655.0
2023-09-22 10:35:00,185.79,185.79,185.32,185.36,5501.0,182.905,182.905,182.4423,182.4817,5501.0
2023-09-22 10:40:00,185.39,185.64,185.37,185.5,4614.0,182.5112,182.7573,182.4915,182.6195,4614.0
2023-09-22 10:45:00,185.44,185.57,185.35,185.4,3919.0,182.5604,182.6884,182.4718,182.521,3919.0
2023-09-22 10:50:00,185.52,185.62,185.44,185.49,3587.0,182.6392,182.7376,182.5604,182.6096,3587.0
2023-09-22 10:55:00,185.43,185.6,185.41,185.54,5726.0,182.5506,182.7179,182.5309,182.6589,5726.0
2023-09-22 11:00:00,185.56,185.57,185.16,185.19,3865.0,182.6786,182.6884,182.2848,182.3143,3865.0
2023-09-22 11:05:00,185.16,185.43,185.01,185.33,4482.0,182.2848,182.5506,182.1371,182.4521,4482.0
2023-09-22 11:10:00,185.21,185.31,185.2,185.24,1829.0,182.334,182.4324,182.3242,182.3635,1829.0
2023-09-22 11:15:00,185.25,185.64,185.24,185.54,3300.0,182.3734,182.7573,182.3635,182.6589,3300.0
2023-09-22 11:20:00,185.59,185.59,185.43,185.53,3617.0,182.7081,182.7081,182.5506,182.649,3617.0
2023-09-22 11:25:00,185.6,185.87,185.57,185.84,4169.0,182.7179,182.9837,182.6884,182.9542,4169.0
2023-09-22 11:30:00,185.91,185.91,185.76,185.88,8004.0,183.0231,183.0231,182.8755,182.9936,8004.0
2023-09-22 11:35:00,185.88,185.98,185.81,185.91,3948.0,182.9936,183.092,182.9247,183.0231,3948.0
2023-09-22 11:40:00,185.95,185.96,185.79,185.8,3289.0,183.0625,183.0724,182.905,182.9148,3289.0
2023-09-22 11:45:00,185.75,185.78,185.71,185.78,1700.0,182.8656,182.8951,182.8262,182.8951,1700.0
2023-09-22 11:50:00,185.78,186.0,185.78,186.0,4228.0,182.8951,183.1117,182.8951,183.1117,4228.0
2023-09-22 11:55:00,185.98,186.07,185.92,186.06,5116.0,183.092,183.1806,183.033,183.1708,5116.0
2023-09-22 12:00:00,186.08,186.16,185.96,186.15,7685.0,183.1905,183.2692,183.0724,183.2594,7685.0
2023-09-22 12:05:00,186.14,186.39,186.13,186.27,13172.0,183.2496,183.4957,183.2397,183.3775,13172.0
2023-09-22 12:10:00,186.24,186.3,185.99,186.13,11751.0,183.348,183.4071,183.1019,183.2397,11751.0
2023-09-22 12:15:00,186.2,186.38,186.07,186.19,7014.0,183.3086,183.4858,183.1806,183.2988,7014.0
2023-09-22 12:20:00,186.21,186.28,186.14,186.23,2839.0,183.3185,183.3874,183.2496,183.3382,2839.0
2023-09-22 12:25:00,186.31,186.39,186.19,186.39,2589.0,183.4169,183.4957,183.2988,183.4957,2589.0
2023-09-22 12:30:00,186.41,186.42,186.31,186.37,3630.0,183.5154,183.5252,183.4169,183.476,3630.0
2023-09-22 12:35:00,186.4,186.43,186.34,186.39,4890.0,183.5055,183.5351,183.4465,183.4957,4890.0
2023-09-22 12:40:00,186.39,186.4,186.21,186.3,2784.0,183.4957,183.5055,183.3185,183.4071,2784.0
2023-09-22 12:45:00,186.26,186.74,186.26,186.72,4707.0,183.3677,183.8402,183.3677,183.8205,4707.0
2023-09-22 12:50:00,186.58,186.59,186.49,186.55,3129.0,183.6827,183.6926,183.5941,183.6532,3129.0
2023-09-22 12:55:00,186.54,186.54,186.44,186.47,3849.0,183.6433,183.6433,183.5449,183.5744,3849.0
2023-09-22 13:00:00,186.47,186.57,186.43,186.51,3993.0,183.5744,183.6729,183.5351,183.6138,3993.0
2023-09-22 13:05:00,186.48,186.59,186.38,186.59,5316.0,183.5843,183.6926,183.4858,183.6926,5316.0
2023-09-22 13:10:00,186.57,186.71,186.48,186.68,3051.0,183.6729,183.8107,183.5843,183.7812,3051.0
2023-09-22 13:15:00,186.65,186.69,186.55,186.55,4260.0,183.7516,183.791,183.6532,183.6532,4260.0
2023-09-22 13:20:00,186.58,186.58,186.35,186.35,1878.0,183.6827,183.6827,183.4563,183.4563,1878.0
2023-09-22 13:25:00,186.45,186.45,186.21,186.28,4014.0,183.5547,183.5547,183.3185,183.3874,4014.0
2023-09-22 13:30:00,186.31,186.35,186.24,186.24,4271.0,183.4169,183.4563,183.348,183.348,4271.0
2023-09-22 13:35:00,186.27,186.33,185.92,185.93,7243.0,183.3775,183.4366,183.033,183.0428,7243.0
2023-09-22 13:40:00,185.9,185.9,185.65,185.65,2634.0,183.0133,183.0133,182.7672,182.7672,2634.0
2023-09-22 13:45:00,185.67,185.83,185.67,185.82,1401.0,182.7869,182.9444,182.7869,182.9345,1401.0
2023-09-22 13:50:00,185.83,186.01,185.79,186.01,4232.0,182.9444,183.1216,182.905,183.1216,4232.0
2023-09-22 13:55:00,186.01,186.26,185.98,186.26,9951.0,183.1216,183.3677,183.092,183.3677,9951.0
2023-09-22 14:00:00,186.28,186.34,186.28,186.34,1750.0,183.3874,183.4465,183.3874,183.4465,1750.0
2023-09-22 14:05:00,186.36,186.41,186.33,186.41,7347.0,183.4661,183.5154,183.4366,183.5154,7347.0
2023-09-22 14:10:00,186.41,186.41,186.15,186.15,5049.0,183.5154,183.5154,183.2594,183.2594,5049.0
2023-09-22 14:15:00,186.1,186.1,185.97,186.07,5954.0,183.2102,183.2102,183.0822,183.1806,5954.0
2023-09-22 14:20:00,185.96,186.08,185.96,186.07,1548.0,183.0724,183.1905,183.0724,183.1806,1548.0
2023-09-22 14:25:00,186.06,186.14,186.02,186.08,4170.0,183.1708,183.2496,183.1314,183.1905,4170.0
2023-09-22 14:30:00,186.05,186.22,186.04,186.21,5554.0,183.161,183.3283,183.1511,183.3185,5554.0
2023-09-22 14:35:00,186.28,186.28,186.05,186.05,3308.0,183.3874,183.3874,183.161,183.161,3308.0
2023-09-22 14:40:00,186.07,186.16,186.05,186.07,5565.0,183.1806,183.2692,183.161,183.1806,5565.0
2023-09-22 14:45:00,186.05,186.1,186.04,186.08,3468.0,183.161,183.2102,183.1511,183.1905,3468.0
2023-09-22 14:50:00,186.08,186.1,185.98,186.08,5449.0,183.1905,183.2102,183.092,183.1905,5449.0
2023-09-22 14:55:00,186.04,186.38,186.04,186.35,9969.0,183.1511,183.4858,183.1511,183.4563,9969.0
2023-09-22 15:00:00,186.3,186.62,186.2,186.53,6535.0,183.4071,183.7221,183.3086,183.6335,6535.0
2023-09-22 15:05:00,186.53,186.72,186.49,186.67,4505.0,183.6335,183.8205,183.5941,183.7713,4505.0
2023-09-22 15:10:00,186.66,186.85,186.63,186.78,8293.0,183.7615,183.9485,183.7319,183.8796,8293.0
2023-09-22 15:15:00,186.78,186.94,186.75,186.77,12100.0,183.8796,184.0371,183.8501,183.8698,12100.0
2023-09-22 15:20:00,186.77,186.85,186.7,186.82,7446.0,183.8698,183.9485,183.8009,183.919,7446.0
2023-09-22 15:25:00,186.79,186.83,186.63,186.65,11419.0,183.8895,183.9288,183.7319,183.7516,11419.0
2023-09-22 15:30:00,186.67,186.72,186.28,186.34,13238.0,183.7713,183.8205,183.3874,183.4465,13238.0
2023-09-22 15:35:00,186.33,186.44,186.3,186.39,12398.0,183.4366,183.5449,183.4071,183.4957,12398.0
2023-09-22 15:40:00,186.41,186.46,186.16,186.19,8874.0,183.5154,183.5646,183.2692,183.2988,8874.0
2023-09-22 15:45:00,186.19,186.34,185.8,185.88,20051.0,183.2988,183.4465,182.9148,182.9936,20051.0
2023-09-22 15:50:00,185.87,186.05,185.83,185.97,31662.0,182.9837,183.161,182.9444,183.0822,31662.0
2023-09-22 15:55:00,186.0,186.1,185.8,185.94,61151.0,183.1117,183.2102,182.9148,183.0527,61151.0
2023-09-25 09:30:00,185.0,186.05,184.51,185.59,48133.0,182.1273,183.161,181.6449,182.7081,48133.0
2023-09-25 09:35:00,185.74,186.11,185.74,185.75,3241.0,182.8558,183.22,182.8558,182.8656,3241.0
2023-09-25 09:40:00,186.06,186.08,185.7,185.95,5858.0,183.1708,183.1905,182.8164,183.0625,5858.0
2023-09-25 09:45:00,186.08,186.11,185.98,186.01,1715.0,183.1905,183.22,183.092,183.1216,1715.0
2023-09-25 09:50:00,185.77,186.16,185.77,185.88,9207.0,182.8853,183.2692,182.8853,182.9936,9207.0
2023-09-25 09:55:00,185.98,186.47,185.97,186.03,9893.0,183.092,183.5744,183.0822,183.1413,9893.0
2023-09-25 10:00:00,186.16,186.16,185.81,186.06,5636.0,183.2692,183.2692,182.9247,183.1708,5636.0
2023-09-25 10:05:00,186.01,186.07,185.87,185.87,2600.0,183.1216,183.1806,182.9837,182.9837,2600.0
2023-09-25 10:10:00,185.89,186.0,185.81,185.84,5862.0,183.0034,183.1117,182.9247,182.9542,5862.0
2023-09-25 10:15:00,185.96,186.0,185.82,185.91,4248.0,183.0724,183.1117,182.9345,183.0231,4248.0
2023-09-25 10:20:00,185.91,186.17,185.91,186.17,1760.0,183.0231,183.2791,183.0231,183.2791,1760.0
2023-09-25 10:25:00,186.33,186.57,186.25,186.57,5417.0,183.4366,183.6729,183.3578,183.6729,5417.0
2023-09-25 10:30:00,186.48,186.54,186.33,186.52,15866.0,183.5843,183.6433,183.4366,183.6237,15866.0
2023-09-25 10:35:00,186.43,186.74,186.34,186.74,6442.0,183.5351,183.8402,183.4465,183.8402,6442.0
2023-09-25 10:40:00,186.79,186.85,186.65,186.77,6813.0,183.8895,183.9485,183.7516,183.8698,6813.0
2023-09-25 10:45:00,186.77,186.89,186.75,186.89,601.0,183.8698,183.9879,183.8501,183.9879,601.0
2023-09-25 10:50:00,186.88,186.88,186.52,186.58,9164.0,183.9781,183.9781,183.6237,183.6827,9164.0
2023-09-25 10:55:00,186.52,186.99,186.52,186.99,2800.0,183.6237,184.0864,183.6237,184.0864,2800.0
2023-09-25 11:00:00,186.99,186.99,186.73,186.74,2104.0,184.0864,184.0864,183.8304,183.8402,2104.0
2023-09-25 11:05:00,186.73,186.99,186.73,186.91,1755.0,183.8304,184.0864,183.8304,184.0076,1755.0
2023-09-25 11:10:00,186.99,187.07,186.84,186.84,5955.0,184.0864,184.1651,183.9387,183.9387,5955.0
2023-09-25 11:15:00,186.74,187.02,186.74,186.99,3100.0,183.8402,184.1159,183.8402,184.0864,3100.0
2023-09-25 11:20:00,186.96,187.27,186.9,187.27,2054.0,184.0568,184.362,183.9978,184.362,2054.0
2023-09-25 11:25:00,187.26,187.28,187.18,187.18,2858.0,184.3522,184.3719,184.2734,184.2734,2858.0
2023-09-25 11:30:00,187.25,187.26,187.03,187.03,2069.0,184.3423,184.3522,184.1257,184.1257,2069.0
2023-09-25 11:35:00,187.05,187.12,187.04,187.09,1249.0,184.1454,184.2143,184.1356,184.1848,1249.0
2023-09-25 11:40:00,187.09,187.34,187.07,187.33,5492.0,184.1848,184.4309,184.1651,184.4211,5492.0
2023-09-25 11:45:00,187.37,187.37,187.24,187.28,2527.0,184.4605,184.4605,184.3325,184.3719,2527.0
2023-09-25 11:50:00,187.31,187.48,187.3,187.3,2960.0,184.4014,184.5687,184.3915,184.3915,2960.0
2023-09-25 11:55:00,187.29,187.4,187.29,187.3,3323.0,184.3817,184.49,184.3817,184.3915,3323.0
2023-09-25 12:00:00,187.36,187.42,187.27,187.29,2252.0,184.4506,184.5097,184.362,184.3817,2252.0
2023-09-25 12:05:00,187.29,187.42,187.2,187.22,5089.0,184.3817,184.5097,184.2931,184.3128,5089.0
2023-09-25 12:10:00,187.25,187.25,187.07,187.07,1729.0,184.3423,184.3423,184.1651,184.1651,1729.0
2023-09-25 12:15:00,187.19,187.19,187.15,187.16,300.0,184.2833,184.2833,184.2439,184.2537,300.0
2023-09-25 12:20:00,187.17,187.23,187.12,187.13,516.0,184.2636,184.3226,184.2143,184.2242,516.0
2023-09-25 12:25:00,187.17,187.23,187.11,187.13,1653.0,184.2636,184.3226,184.2045,184.2242,1653.0
2023-09-25 12:30:00,187.12,187.22,187.09,187.2,5144.0,184.2143,184.3128,184.1848,184.2931,5144.0
2023-09-25 12:35:00,187.23,187.28,187.19,187.21,1400.0,184.3226,184.3719,184.2833,184.3029,1400.0
2023-09-25 12:40:00,187.15,187.2,187.05,187.05,1605.0,184.2439,184.2931,184.1454,184.1454,1605.0
2023-09-25 12:45:00,187.05,187.05,186.89,187.01,1900.0,184.1454,184.1454,183.9879,184.106,1900.0
2023-09-25 12:50:00,186.95,186.97,186.7,186.7,1762.0,184.047,184.0667,183.8009,183.8009,1762.0
2023-09-25 12:55:00,186.78,186.91,186.71,186.89,3211.0,183.8796,184.0076,183.8107,183.9879,3211.0
2023-09-25 13:00:00,186.86,186.89,186.8,186.8,1244.0,183.9584,183.9879,183.8993,183.8993,1244.0
2023-09-25 13:05:00,186.81,186.85,186.76,186.85,2049.0,183.9092,183.9485,183.8599,183.9485,2049.0
2023-09-25 13:10:00,186.8,186.84,186.68,186.76,7916.0,183.8993,183.9387,183.7812,183.8599,7916.0
2023-09-25 13:15:00,186.71,186.73,186.53,186.53,2805.0,183.8107,183.8304,183.6335,183.6335,2805.0
2023-09-25 13:20:00,186.56,186.81,186.53,186.79,5047.0,183.663,183.9092,183.6335,183.8895,5047.0
2023-09-25 13:25:00,186.8,186.8,186.61,186.65,1000.0,183.8993,183.8993,183.7123,183.7516,1000.0
2023-09-25 13:30:00,186.65,186.76,186.65,186.73,1019.0,183.7516,183.8599,183.7516,183.8304,1019.0
2023-09-25 13:35:00,186.78,186.79,186.7,186.75,917.0,183.8796,183.8895,183.8009,183.8501,917.0
2023-09-25 13:40:00,186.71,186.8,186.7,186.77,1650.0,183.8107,183.8993,183.8009,183.8698,1650.0
2023-09-25 13:45:00,186.74,186.77,186.54,186.6,3411.0,183.8402,183.8698,183.6433,183.7024,3411.0
2023-09-25 13:50:00,186.65,186.88,186.63,186.88,2692.0,183.7516,183.9781,183.7319,183.9781,2692.0
2023-09-25 13:55:00,186.95,186.97,186.9,186.97,1080.0,184.047,184.0667,183.9978,184.0667,1080.0
2023-09-25 14:00:00,186.94,187.03,186.93,186.95,3940.0,184.0371,184.1257,184.0273,184.047,3940.0
2023-09-25 14:05:00,186.96,187.01,186.92,186.92,1635.0,184.0568,184.106,184.0174,184.0174,1635.0
2023-09-25 14:10:00,186.82,186.84,186.76,186.76,1301.0,183.919,183.9387,183.8599,183.8599,1301.0
2023-09-25 14:15:00,186.78,186.81,186.56,186.62,3290.0,183.8796,183.9092,183.663,183.7221,3290.0
2023-09-25 14:20:00,186.63,186.68,186.6,186.6,2189.0,183.7319,183.7812,183.7024,183.7024,2189.0
2023-09-25 14:25:00,186.59,186.67,186.48,186.63,3487.0,183.6926,183.7713,183.5843,183.7319,3487.0
2023-09-25 14:30:00,186.63,186.83,186.56,186.83,2782.0,183.7319,183.9288,183.663,183.9288,2782.0
2023-09-25 14:35:00,186.83,187.0,186.83,187.0,5963.0,183.9288,184.0962,183.9288,184.0962,5963.0
2023-09-25 14:40:00,187.01,187.11,186.98,186.99,3717.0,184.106,184.2045,184.0765,184.0864,3717.0
2023-09-25 14:45:00,187.02,187.04,186.98,187.02,4354.0,184.1159,184.1356,184.0765,184.1159,4354.0
2023-09-25 14:50:00,187.03,187.18,187.01,187.17,3637.0,184.1257,184.2734,184.106,184.2636,3637.0
2023-09-25 14:55:00,187.17,187.19,187.12,187.12,3931.0,184.2636,184.2833,184.2143,184.2143,3931.0
2023-09-25 15:00:00,187.12,187.25,187.1,187.25,7211.0,184.2143,184.3423,184.1946,184.3423,7211.0
2023-09-25 15:05:00,187.22,187.33,187.21,187.3,7616.0,184.3128,184.4211,184.3029,184.3915,7616.0
2023-09-25 15:10:00,187.29,187.33,187.16,187.21,11892.0,184.3817,184.4211,184.2537,184.3029,11892.0
2023-09-25 15:15:00,187.24,187.79,187.23,187.44,27153.0,184.3325,184.8739,184.3226,184.5294,27153.0
2023-09-25 15:20:00,187.52,187.53,187.22,187.23,5711.0,184.6081,184.618,184.3128,184.3226,5711.0
2023-09-25 15:25:00,187.22,187.22,186.87,187.07,5309.0,184.3128,184.3128,183.9682,184.1651,5309.0
2023-09-25 15:30:00,187.03,187.06,186.94,186.98,4726.0,184.1257,184.1553,184.0371,184.0765,4726.0
2023-09-25 15:35:00,186.98,187.11,186.92,187.1,8920.0,184.0765,184.2045,184.0174,184.1946,8920.0
2023-09-25 15:40:00,187.11,187.14,186.89,187.14,10732.0,184.2045,184.234,183.9879,184.234,10732.0
2023-09-25 15:45:00,187.14,187.23,187.06,187.18,11571.0,184.234,184.3226,184.1553,184.2734,11571.0
2023-09-25 15:50:00,187.13,187.34,187.06,187.06,17491.0,184.2242,184.4309,184.1553,184.1553,17491.0
2023-09-25 15:55:00,187.11,187.27,187.05,187.13,65035.0,184.2045,184.362,184.1454,184.2242,65035.0
2023-09-26 09:30:00,187.13,187.13,186.81,186.81,6257.0,184.2242,184.2242,183.9092,183.9092,6257.0
2023-09-26 09:35:00,186.5,186.76,186.22,186.6,1360.0,183.604,183.8599,183.3283,183.7024,1360.0
2023-09-26 09:40:00,186.64,186.64,186.11,186.51,1864.0,183.7418,183.7418,183.22,183.6138,1864.0
2023-09-26 09:45:00,186.41,186.58,186.38,186.57,818.0,183.5154,183.6827,183.4858,183.6729,818.0
2023-09-26 09:50:00,186.48,187.09,186.24,187.02,6426.0,183.5843,184.1848,183.348,184.1159,6426.0
2023-09-26 09:55:00,187.16,187.63,187.08,187.63,2395.0,184.2537,184.7164,184.175,184.7164,2395.0
2023-09-26 10:00:00,187.71,187.8,186.74,186.74,20886.0,184.7952,184.8838,183.8402,183.8402,20886.0
2023-09-26 10:05:00,186.74,186.94,186.66,186.66,4045.0,183.8402,184.0371,183.7615,183.7615,4045.0
2023-09-26 10:10:00,186.74,186.74,186.52,186.52,1710.0,183.8402,183.8402,183.6237,183.6237,1710.0
2023-09-26 10:15:00,186.53,186.91,186.52,186.84,3534.0,183.6335,184.0076,183.6237,183.9387,3534.0
2023-09-26 10:20:00,186.91,187.0,186.61,186.61,3182.0,184.0076,184.0962,183.7123,183.7123,3182.0
2023-09-26 10:25:00,186.56,186.69,186.55,186.65,3247.0,183.663,183.791,183.6532,183.7516,3247.0
2023-09-26 10:30:00,186.6,186.63,186.35,186.63,6738.0,183.7024,183.7319,183.4563,183.7319,6738.0
2023-09-26 10:35:00,186.69,186.79,186.67,186.67,3644.0,183.791,183.8895,183.7713,183.7713,3644.0
2023-09-26 10:40:00,186.78,187.02,186.74,186.8,3820.0,183.8796,184.1159,183.8402,183.8993,3820.0
2023-09-26 10:45:00,186.76,186.79,186.56,186.59,2303.0,183.8599,183.8895,183.663,183.6926,2303.0
2023-09-26 10:50:00,186.62,186.68,186.41,186.62,5538.0,183.7221,183.7812,183.5154,183.7221,5538.0
2023-09-26 10:55:00,186.63,186.7,186.52,186.7,2297.0,183.7319,183.8009,183.6237,183.8009,2297.0
2023-09-26 11:00:00,186.73,186.79,186.62,186.72,2859.0,183.8304,183.8895,183.7221,183.8205,2859.0
2023-09-26 11:05:00,186.74,186.76,186.54,186.64,7028.0,183.8402,183.8599,183.6433,183.7418,7028.0
2023-09-26 11:10:00,186.61,186.65,186.49,186.54,5196.0,183.7123,183.7516,183.5941,183.6433,5196.0
2023-09-26 11:15:00,186.55,186.57,186.37,186.49,7997.0,183.6532,183.6729,183.476,183.5941,7997.0
2023-09-26 11:20:00,186.47,186.65,186.46,186.65,1200.0,183.5744,183.7516,183.5646,183.7516,1200.0
2023-09-26 11:25:00,186.59,186.64,186.42,186.49,4426.0,183.6926,183.7418,183.5252,183.5941,4426.0
2023-09-26 11:30:00,186.46,186.46,186.32,186.32,1264.0,183.5646,183.5646,183.4268,183.4268,1264.0
2023-09-26 11:35:00,186.27,186.28,186.01,186.07,2236.0,183.3775,183.3874,183.1216,183.1806,2236.0
2023-09-26 11:40:00,186.08,186.08,185.51,185.51,5380.0,183.1905,183.1905,182.6293,182.6293,5380.0
2023-09-26 11:45:00,185.59,185.63,185.14,185.14,6032.0,182.7081,182.7475,182.2651,182.2651,6032.0
2023-09-26 11:50:00,185.19,185.51,185.11,185.44,13141.0,182.3143,182.6293,182.2356,182.5604,13141.0
2023-09-26 11:55:00,185.49,185.49,185.36,185.39,2370.0,182.6096,182.6096,182.4817,182.5112,2370.0
2023-09-26 12:00:00,185.44,185.67,185.42,185.63,2112.0,182.5604,182.7869,182.5407,182.7475,2112.0
2023-09-26 12:05:00,185.58,185.82,185.57,185.77,2786.0,182.6983,182.9345,182.6884,182.8853,2786.0
2023-09-26 12:10:00,185.85,185.9,185.74,185.74,2697.0,182.9641,183.0133,182.8558,182.8558,2697.0
2023-09-26 12:15:00,185.79,185.97,185.78,185.88,2172.0,182.905,183.0822,182.8951,182.9936,2172.0
2023-09-26 12:20:00,185.86,185.92,185.85,185.92,400.0,182.9739,183.033,182.9641,183.033,400.0
2023-09-26 12:25:00,186.04,186.09,186.0,186.01,3665.0,183.1511,183.2003,183.1117,183.1216,3665.0
2023-09-26 12:30:00,186.01,186.01,185.91,185.92,1630.0,183.1216,183.1216,183.0231,183.033,1630.0
2023-09-26 12:35:00,185.92,185.96,185.84,185.96,4037.0,183.033,183.0724,182.9542,183.0724,4037.0
2023-09-26 12:40:00,185.95,186.29,185.94,186.15,6236.0,183.0625,183.3972,183.0527,183.2594,6236.0
2023-09-26 12:45:00,186.19,186.28,186.19,186.28,1115.0,183.2988,183.3874,183.2988,183.3874,1115.0
2023-09-26 12:50:00,186.24,186.26,186.19,186.25,1288.0,183.348,183.3677,183.2988,183.3578,1288.0
2023-09-26 12:55:00,186.19,186.29,186.18,186.21,3626.0,183.2988,183.3972,183.2889,183.3185,3626.0
2023-09-26 13:00:00,186.18,186.48,186.15,186.4,7289.0,183.2889,183.5843,183.2594,183.5055,7289.0
2023-09-26 13:05:00,186.39,186.46,186.25,186.4,2709.0,183.4957,183.5646,183.3578,183.5055,2709.0
2023-09-26 13:10:00,186.53,186.53,186.35,186.36,2886.0,183.6335,183.6335,183.4563,183.4661,2886.0
2023-09-26 13:15:00,186.31,186.37,186.2,186.2,1811.0,183.4169,183.476,183.3086,183.3086,1811.0
2023-09-26 13:20:00,186.17,186.28,186.17,186.28,1350.0,183.2791,183.3874,183.2791,183.3874,1350.0
2023-09-26 13:25:00,186.2,186.28,186.14,186.21,4671.0,183.3086,183.3874,183.2496,183.3185,4671.0
2023-09-26 13:30:00,186.21,186.28,186.19,186.28,2996.0,183.3185,183.3874,183.2988,183.3874,2996.0
2023-09-26 13:35:00,186.3,186.3,186.12,186.15,4509.0,183.4071,183.4071,183.2299,183.2594,4509.0
2023-09-26 13:40:00,186.18,186.18,185.96,186.03,3815.0,183.2889,183.2889,183.0724,183.1413,3815.0
2023-09-26 13:45:00,185.91,186.04,185.88,186.03,2055.0,183.0231,183.1511,182.9936,183.1413,2055.0
2023-09-26 13:50:00,185.99,186.22,185.99,186.15,3174.0,183.1019,183.3283,183.1019,183.2594,3174.0
2023-09-26 13:55:00,186.16,186.2,186.13,186.13,5291.0,183.2692,183.3086,183.2397,183.2397,5291.0
2023-09-26 14:00:00,186.18,186.19,186.09,186.13,3443.0,183.2889,183.2988,183.2003,183.2397,3443.0
2023-09-26 14:05:00,186.12,186.16,186.09,186.11,3690.0,183.2299,183.2692,183.2003,183.22,3690.0
2023-09-26 14:10:00,186.12,186.28,186.09,186.14,5341.0,183.2299,183.3874,183.2003,183.2496,5341.0
2023-09-26 14:15:00,186.19,186.33,186.18,186.31,3334.0,183.2988,183.4366,183.2889,183.4169,3334.0
2023-09-26 14:20:00,186.3,186.41,186.24,186.37,5043.0,183.4071,183.5154,183.348,183.476,5043.0
2023-09-26 14:25:00,186.37,186.53,186.31,186.31,3125.0,183.476,183.6335,183.4169,183.4169,3125.0
2023-09-26 14:30:00,186.31,186.4,186.29,186.34,3341.0,183.4169,183.5055,183.3972,183.4465,3341.0
2023-09-26 14:35:00,186.37,186.39,186.23,186.23,1194.0,183.476,183.4957,183.3382,183.3382,1194.0
2023-09-26 14:40:00,186.23,186.23,186.1,186.1,1428.0,183.3382,183.3382,183.2102,183.2102,1428.0
2023-09-26 14:45:00,186.07,186.17,186.07,186.15,5066.0,183.1806,183.2791,183.1806,183.2594,5066.0
2023-09-26 14:50:00,186.14,186.23,186.1,186.21,4167.0,183.2496,183.3382,183.2102,183.3185,4167.0
2023-09-26 14:55:00,186.28,186.32,186.25,186.29,1865.0,183.3874,183.4268,183.3578,183.3972,1865.0
2023-09-26 15:00:00,186.27,186.49,186.27,186.39,4097.0,183.3775,183.5941,183.3775,183.4957,4097.0
2023-09-26 15:05:00,186.37,186.5,186.34,186.36,7576.0,183.476,183.604,183.4465,183.4661,7576.0
2023-09-26 15:10:00,186.34,186.42,186.29,186.32,4467.0,183.4465,183.5252,183.3972,183.4268,4467.0
2023-09-26 15:15:00,186.28,186.29,185.76,185.8,9544.0,183.3874,183.3972,182.8755,182.9148,9544.0
2023-09-26 15:20:00,185.8,185.83,185.7,185.74,9148.0,182.9148,182.9444,182.8164,182.8558,9148.0
2023-09-26 15:25:00,185.76,185.92,185.76,185.86,17234.0,182.8755,183.033,182.8755,182.9739,17234.0
2023-09-26 15:30:00,185.86,186.11,185.86,186.03,20081.0,182.9739,183.22,182.9739,183.1413,20081.0
2023-09-26 15:35:00,186.06,186.17,186.06,186.15,12928.0,183.1708,183.2791,183.1708,183.2594,12928.0
2023-09-26 15:40:00,186.16,186.34,186.08,186.26,16201.0,183.2692,183.4465,183.1905,183.3677,16201.0
2023-09-26 15:45:00,186.26,186.28,185.96,185.96,14495.0,183.3677,183.3874,183.0724,183.0724,14495.0
2023-09-26 15:50:00,185.84,186.09,185.58,185.58,47277.0,182.9542,183.2003,182.6983,182.6983,47277.0
2023-09-26 15:55:00,185.66,185.83,185.37,185.7,87383.0,182.777,182.9444,182.4915,182.8164,87383.0
2023-09-27 09:30:00,185.75,186.25,185.75,186.02,10691.0,182.8656,183.3578,182.8656,183.1314,10691.0
2023-09-27 09:35:00,185.76,185.76,185.47,185.47,536.0,182.8755,182.8755,182.59,182.59,536.0
2023-09-27 09:40:00,185.38,185.57,185.38,185.57,700.0,182.5014,182.6884,182.5014,182.6884,700.0
2023-09-27 09:45:00,185.52,185.52,184.76,184.86,9181.0,182.6392,182.6392,181.891,181.9894,9181.0
2023-09-27 09:50:00,184.8,185.27,184.79,185.12,1456.0,181.9304,182.3931,181.9205,182.2454,1456.0
2023-09-27 09:55:00,185.0,185.27,184.75,184.75,1863.0,182.1273,182.3931,181.8811,181.8811,1863.0
2023-09-27 10:00:00,184.83,184.83,184.27,184.53,4520.0,181.9599,181.9599,181.4086,181.6646,4520.0
2023-09-27 10:05:00,184.53,184.65,184.47,184.61,1743.0,181.6646,181.7827,181.6055,181.7433,1743.0
2023-09-27 10:10:00,184.61,185.01,184.56,184.95,1370.0,181.7433,182.1371,181.6941,182.078,1370.0
2023-09-27 10:15:00,185.0,185.0,184.73,184.92,1643.0,182.1273,182.1273,181.8615,182.0485,1643.0
2023-09-27 10:20:00,184.75,184.78,184.61,184.75,2900.0,181.8811,181.9107,181.7433,181.8811,2900.0
2023-09-27 10:25:00,184.75,184.78,184.38,184.38,2627.0,181.8811,181.9107,181.5169,181.5169,2627.0
2023-09-27 10:30:00,184.29,184.45,184.08,184.37,6214.0,181.4283,181.5858,181.2215,181.507,6214.0
2023-09-27 10:35:00,184.26,184.46,184.04,184.4,4884.0,181.3987,181.5956,181.1822,181.5366,4884.0
2023-09-27 10:40:00,184.31,184.31,184.03,184.1,2806.0,181.448,181.448,181.1723,181.2412,2806.0
2023-09-27 10:45:00,184.23,184.23,183.62,183.68,3783.0,181.3692,181.3692,180.7687,180.8278,3783.0
2023-09-27 10:50:00,183.71,183.9,183.7,183.88,2784.0,180.8573,181.0443,180.8474,181.0247,2784.0
2023-09-27 10:55:00,183.88,184.12,183.88,184.08,1400.0,181.0247,181.2609,181.0247,181.2215,1400.0
2023-09-27 11:00:00,184.1,184.24,183.81,183.81,2400.0,181.2412,181.3791,180.9557,180.9557,2400.0
2023-09-27 11:05:00,183.68,183.69,183.36,183.36,2805.0,180.8278,180.8376,180.5127,180.5127,2805.0
2023-09-27 11:10:00,183.41,183.87,183.32,183.87,2987.0,180.5619,181.0148,180.4733,181.0148,2987.0
2023-09-27 11:15:00,183.75,183.89,183.75,183.77,3417.0,180.8967,181.0345,180.8967,180.9164,3417.0
2023-09-27 11:20:00,183.72,183.83,183.58,183.77,12769.0,180.8671,180.9754,180.7293,180.9164,12769.0
2023-09-27 11:25:00,183.74,183.74,183.54,183.54,2823.0,180.8868,180.8868,180.6899,180.6899,2823.0
2023-09-27 11:30:00,183.48,183.74,183.46,183.67,4467.0,180.6309,180.8868,180.6112,180.8179,4467.0
2023-09-27 11:35:00,183.81,183.81,183.69,183.75,2679.0,180.9557,180.9557,180.8376,180.8967,2679.0
2023-09-27 11:40:00,183.79,184.25,183.74,184.07,7306.0,180.936,181.3889,180.8868,181.2117,7306.0
2023-09-27 11:45:00,184.06,184.16,183.73,183.73,2430.0,181.2019,181.3003,180.877,180.877,2430.0
2023-09-27 11:50:00,183.73,184.0,183.65,183.78,2364.0,180.877,181.1428,180.7982,180.9262,2364.0
2023-09-27 11:55:00,184.0,184.36,184.0,184.36,1102.0,181.1428,181.4972,181.1428,181.4972,1102.0
2023-09-27 12:00:00,184.39,184.43,184.13,184.15,3155.0,181.5267,181.5661,181.2708,181.2905,3155.0
2023-09-27 12:05:00,184.24,184.25,184.1,184.25,2218.0,181.3791,181.3889,181.2412,181.3889,2218.0
2023-09-27 12:10:00,184.28,184.28,184.07,184.28,2269.0,181.4184,181.4184,181.2117,181.4184,2269.0
2023-09-27 12:15:00,184.32,184.53,184.31,184.53,1352.0,181.4578,181.6646,181.448,181.6646,1352.0
2023-09-27 12:20:00,184.48,184.65,184.47,184.65,1050.0,181.6153,181.7827,181.6055,181.7827,1050.0
2023-09-27 12:25:00,184.65,184.78,184.54,184.64,6624.0,181.7827,181.9107,181.6744,181.7728,6624.0
2023-09-27 12:30:00,184.65,184.72,184.63,184.65,4031.0,181.7827,181.8516,181.763,181.7827,4031.0
2023-09-27 12:35:00,184.6,184.8,184.58,184.8,5481.0,181.7335,181.9304,181.7138,181.9304,5481.0
2023-09-27 12:40:00,184.81,184.81,184.71,184.81,3401.0,181.9402,181.9402,181.8418,181.9402,3401.0
2023-09-27 12:45:00,185.08,185.21,185.01,185.21,900.0,182.206,182.334,182.1371,182.334,900.0
2023-09-27 12:50:00,185.19,185.2,184.95,184.99,3950.0,182.3143,182.3242,182.078,182.1174,3950.0
2023-09-27 12:55:00,184.97,184.97,184.81,184.84,1658.0,182.0977,182.0977,181.9402,181.9697,1658.0
2023-09-27 13:00:00,184.83,184.83,184.77,184.81,2704.0,181.9599,181.9599,181.9008,181.9402,2704.0
2023-09-27 13:05:00,184.78,184.85,184.73,184.82,2600.0,181.9107,181.9796,181.8615,181.9501,2600.0
2023-09-27 13:10:00,184.89,184.89,184.56,184.56,5683.0,182.019,182.019,181.6941,181.6941,5683.0
2023-09-27 13:15:00,184.48,184.48,184.27,184.29,1026.0,181.6153,181.6153,181.4086,181.4283,1026.0
2023-09-27 13:20:00,184.3,184.32,184.09,184.09,1000.0,181.4381,181.4578,181.2314,181.2314,1000.0
2023-09-27 13:25:00,183.91,184.13,183.91,184.08,3384.0,181.0542,181.2708,181.0542,181.2215,3384.0
2023-09-27 13:30:00,184.02,184.14,183.99,184.06,2991.0,181.1625,181.2806,181.1329,181.2019,2991.0
2023-09-27 13:35:00,184.07,184.11,183.89,183.93,3074.0,181.2117,181.2511,181.0345,181.0739,3074.0
2023-09-27 13:40:00,183.9,183.9,183.53,183.53,2007.0,181.0443,181.0443,180.6801,180.6801,2007.0
2023-09-27 13:45:00,183.65,183.84,183.59,183.82,1878.0,180.7982,180.9853,180.7392,180.9656,1878.0
2023-09-27 13:50:00,183.85,184.1,183.85,184.08,1833.0,180.9951,181.2412,180.9951,181.2215,1833.0
2023-09-27 13:55:00,183.98,184.01,183.71,183.87,4257.0,181.1231,181.1526,180.8573,181.0148,4257.0
2023-09-27 14:00:00,184.0,184.0,183.8,183.88,1600.0,181.1428,181.1428,180.9459,181.0247,1600.0
2023-09-27 14:05:00,183.95,184.06,183.87,183.87,2090.0,181.0936,181.2019,181.0148,181.0148,2090.0
2023-09-27 14:10:00,183.84,184.04,183.81,184.0,2743.0,180.9853,181.1822,180.9557,181.1428,2743.0
2023-09-27 14:15:00,184.0,184.08,183.95,184.0,1300.0,181.1428,181.2215,181.0936,181.1428,1300.0
2023-09-27 14:20:00,184.0,184.19,183.99,184.16,3238.0,181.1428,181.3298,181.1329,181.3003,3238.0
2023-09-27 14:25:00,184.22,184.44,184.06,184.44,3627.0,181.3594,181.576,181.2019,181.576,3627.0
2023-09-27 14:30:00,184.47,184.78,184.43,184.59,2821.0,181.6055,181.9107,181.5661,181.7236,2821.0
2023-09-27 14:35:00,184.63,185.0,184.63,185.0,2814.0,181.763,182.1273,181.763,182.1273,2814.0
2023-09-27 14:40:00,184.89,184.9,184.76,184.76,5373.0,182.019,182.0288,181.891,181.891,5373.0
2023-09-27 14:45:00,184.78,184.87,184.77,184.82,2820.0,181.9107,181.9993,181.9008,181.9501,2820.0
2023-09-27 14:50:00,184.87,184.93,184.68,184.93,4329.0,181.9993,182.0583,181.8122,182.0583,4329.0
2023-09-27 14:55:00,184.94,184.97,184.81,184.83,4109.0,182.0682,182.0977,181.9402,181.9599,4109.0
2023-09-27 15:00:00,184.81,185.07,184.81,185.06,3537.0,181.9402,182.1962,181.9402,182.1863,3537.0
2023-09-27 15:05:00,185.09,185.44,184.99,185.44,3704.0,182.2159,182.5604,182.1174,182.5604,3704.0
2023-09-27 15:10:00,185.34,185.4,185.15,185.23,5545.0,182.462,182.521,182.2749,182.3537,5545.0
2023-09-27 15:15:00,185.2,185.47,185.18,185.41,5907.0,182.3242,182.59,182.3045,182.5309,5907.0
2023-09-27 15:20:00,185.47,185.47,185.24,185.36,4023.0,182.59,182.59,182.3635,182.4817,4023.0
2023-09-27 15:25:00,185.34,185.44,185.27,185.37,7833.0,182.462,182.5604,182.3931,182.4915,7833.0
2023-09-27 15:30:00,185.37,185.44,185.03,185.06,5988.0,182.4915,182.5604,182.1568,182.1863,5988.0
2023-09-27 15:35:00,185.05,185.16,185.0,185.11,6672.0,182.1765,182.2848,182.1273,182.2356,6672.0
2023-09-27 15:40:00,185.03,185.05,184.52,184.61,7140.0,182.1568,182.1765,181.6547,181.7433,7140.0
2023-09-27 15:45:00,184.66,185.06,184.59,185.0,21642.0,181.7925,182.1863,181.7236,182.1273,21642.0
2023-09-27 15:50:00,185.05,185.19,184.96,185.05,25787.0,182.1765,182.3143,182.0879,182.1765,25787.0
2023-09-27 15:55:00,185.03,185.24,184.98,185.2,46499.0,182.1568,182.3635,182.1076,182.3242,46499.0
2023-09-28 09:30:00,185.58,185.58,184.46,185.11,7482.0,182.6983,182.6983,181.5956,182.2356,7482.0
2023-09-28 09:35:00,185.38,185.38,184.49,184.5,2265.0,182.5014,182.5014,181.6252,181.635,2265.0
2023-09-28 09:40:00,184.5,184.55,184.01,184.25,1917.0,181.635,181.6842,181.1526,181.3889,1917.0
2023-09-28 09:45:00,184.56,184.7,184.11,184.12,1503.0,181.6941,181.8319,181.2511,181.2609,1503.0
2023-09-28 09:50:00,184.12,184.21,183.89,184.21,2208.0,181.2609,181.3495,181.0345,181.3495,2208.0
2023-09-28 09:55:00,184.47,185.02,184.33,184.9,3267.0,181.6055,182.1469,181.4677,182.0288,3267.0
2023-09-28 10:00:00,184.99,185.02,184.88,184.92,3140.0,182.1174,182.1469,182.0091,182.0485,3140.0
2023-09-28 10:05:00,184.96,185.01,184.7,184.94,5175.0,182.0879,182.1371,181.8319,182.0682,5175.0
2023-09-28 10:10:00,184.88,184.92,184.45,184.54,4776.0,182.0091,182.0485,181.5858,181.6744,4776.0
2023-09-28 10:15:00,184.66,184.71,184.36,184.4,4344.0,181.7925,181.8418,181.4972,181.5366,4344.0
2023-09-28 10:20:00,184.51,184.75,184.47,184.65,3080.0,181.6449,181.8811,181.6055,181.7827,3080.0
2023-09-28 10:25:00,184.62,184.79,184.57,184.57,2246.0,181.7532,181.9205,181.7039,181.7039,2246.0
2023-09-28 10:30:00,184.58,184.58,184.11,184.24,1418.0,181.7138,181.7138,181.2511,181.3791,1418.0
2023-09-28 10:35:00,184.4,184.67,184.35,184.63,2537.0,181.5366,181.8024,181.4874,181.763,2537.0
2023-09-28 10:40:00,184.52,184.53,184.36,184.43,1946.0,181.6547,181.6646,181.4972,181.5661,1946.0
2023-09-28 10:45:00,184.4,184.55,184.3,184.3,1219.0,181.5366,181.6842,181.4381,181.4381,1219.0
2023-09-28 10:50:00,184.2,184.31,183.96,184.18,6001.0,181.3397,181.448,181.1034,181.32,6001.0
2023-09-28 10:55:00,184.19,184.34,184.15,184.2,3778.0,181.3298,181.4775,181.2905,181.3397,3778.0
2023-09-28 11:00:00,184.22,184.27,184.0,184.0,10965.0,181.3594,181.4086,181.1428,181.1428,10965.0
2023-09-28 11:05:00,184.0,184.1,183.99,184.0,9892.0,181.1428,181.2412,181.1329,181.1428,9892.0
2023-09-28 11:10:00,183.95,184.11,183.85,184.0,8166.0,181.0936,181.2511,180.9951,181.1428,8166.0
2023-09-28 11:15:00,184.0,184.26,183.94,184.12,8926.0,181.1428,181.3987,181.0837,181.2609,8926.0
2023-09-28 11:20:00,184.04,184.07,183.79,183.89,5944.0,181.1822,181.2117,180.936,181.0345,5944.0
2023-09-28 11:25:00,183.9,184.04,183.85,184.0,4093.0,181.0443,181.1822,180.9951,181.1428,4093.0
2023-09-28 11:30:00,184.0,184.1,183.99,184.01,5252.0,181.1428,181.2412,181.1329,181.1526,5252.0
2023-09-28 11:35:00,184.0,184.08,183.94,183.94,2516.0,181.1428,181.2215,181.0837,181.0837,2516.0
2023-09-28 11:40:00,184.04,184.04,183.9,183.99,2900.0,181.1822,181.1822,181.0443,181.1329,2900.0
2023-09-28 11:45:00,184.05,184.16,183.95,184.09,7701.0,181.192,181.3003,181.0936,181.2314,7701.0
2023-09-28 11:50:00,184.12,184.16,184.03,184.09,6098.0,181.2609,181.3003,181.1723,181.2314,6098.0
2023-09-28 11:55:00,183.98,184.1,183.82,184.05,11026.0,181.1231,181.2412,180.9656,181.192,11026.0
2023-09-28 12:00:00,184.06,184.17,183.92,184.0,5468.0,181.2019,181.3101,181.064,181.1428,5468.0
2023-09-28 12:05:00,183.96,184.0,183.86,183.91,3913.0,181.1034,181.1428,181.005,181.0542,3913.0
2023-09-28 12:10:00,183.93,184.01,183.86,183.94,900.0,181.0739,181.1526,181.005,181.0837,900.0
2023-09-28 12:15:00,184.0,184.15,183.86,184.04,5588.0,181.1428,181.2905,181.005,181.1822,5588.0
2023-09-28 12:20:00,183.98,184.04,183.81,183.92,1653.0,181.1231,181.1822,180.9557,181.064,1653.0
2023-09-28 12:25:00,183.86,184.04,183.86,184.0,1350.0,181.005,181.1822,181.005,181.1428,1350.0
2023-09-28 12:30:00,183.96,183.98,183.72,183.72,1647.0,181.1034,181.1231,180.8671,180.8671,1647.0
2023-09-28 12:35:00,183.72,184.18,183.72,183.93,11300.0,180.8671,181.32,180.8671,181.0739,11300.0
2023-09-28 12:40:00,183.87,183.99,183.87,183.92,1900.0,181.0148,181.1329,181.0148,181.064,1900.0
2023-09-28 12:45:00,183.9,183.9,183.64,183.73,2219.0,181.0443,181.0443,180.7884,180.877,2219.0
2023-09-28 12:50:00,183.69,183.77,183.65,183.67,1515.0,180.8376,180.9164,180.7982,180.8179,1515.0
2023-09-28 12:55:00,183.7,183.82,183.7,183.82,1200.0,180.8474,180.9656,180.8474,180.9656,1200.0
2023-09-28 13:00:00,183.77,183.77,183.53,183.58,1485.0,180.9164,180.9164,180.6801,180.7293,1485.0
2023-09-28 13:05:00,183.59,183.59,183.44,183.5,300.0,180.7392,180.7392,180.5915,180.6506,300.0
2023-09-28 13:10:00,183.42,183.45,183.05,183.12,2661.0,180.5718,180.6013,180.2075,180.2765,2661.0
2023-09-28 13:15:00,183.2,183.29,183.12,183.2,2528.0,180.3552,180.4438,180.2765,180.3552,2528.0
2023-09-28 13:20:00,183.24,183.35,183.2,183.35,544.0,180.3946,180.5029,180.3552,180.5029,544.0
2023-09-28 13:25:00,183.33,183.45,183.27,183.28,2966.0,180.4832,180.6013,180.4241,180.434,2966.0
2023-09-28 13:30:00,183.29,183.35,183.2,183.2,1217.0,180.4438,180.5029,180.3552,180.3552,1217.0
2023-09-28 13:35:00,183.28,183.64,183.28,183.39,3736.0,180.434,180.7884,180.434,180.5423,3736.0
2023-09-28 13:40:00,183.36,183.36,183.3,183.36,1404.0,180.5127,180.5127,180.4537,180.5127,1404.0
2023-09-28 13:45:00,183.37,183.43,183.22,183.32,2345.0,180.5226,180.5816,180.3749,180.4733,2345.0
2023-09-28 13:50:00,183.27,183.41,183.27,183.39,656.0,180.4241,180.5619,180.4241,180.5423,656.0
2023-09-28 13:55:00,183.27,183.34,183.0,183.07,10048.0,180.4241,180.493,180.1583,180.2272,10048.0
2023-09-28 14:00:00,183.03,183.16,182.92,182.92,12788.0,180.1878,180.3158,180.0796,180.0796,12788.0
2023-09-28 14:05:00,182.83,183.05,182.81,183.04,6274.0,179.991,180.2075,179.9713,180.1977,6274.0
2023-09-28 14:10:00,183.04,183.06,182.65,182.8,6493.0,180.1977,180.2174,179.8137,179.9614,6493.0
2023-09-28 14:15:00,182.76,182.98,182.75,182.96,1958.0,179.922,180.1386,179.9122,180.1189,1958.0
2023-09-28 14:20:00,182.99,183.03,182.86,182.9,3464.0,180.1485,180.1878,180.0205,180.0599,3464.0
2023-09-28 14:25:00,182.94,183.04,182.94,183.0,6396.0,180.0992,180.1977,180.0992,180.1583,6396.0
2023-09-28 14:30:00,182.99,183.02,182.93,182.96,3555.0,180.1485,180.178,180.0894,180.1189,3555.0
2023-09-28 14:35:00,182.93,182.98,182.9,182.92,1100.0,180.0894,180.1386,180.0599,180.0796,1100.0
2023-09-28 14:40:00,182.93,183.0,182.85,182.85,2574.0,180.0894,180.1583,180.0106,180.0106,2574.0
2023-09-28 14:45:00,182.87,183.0,182.84,182.94,2403.0,180.0303,180.1583,180.0008,180.0992,2403.0
2023-09-28 14:50:00,182.89,182.99,182.84,182.93,4354.0,180.05,180.1485,180.0008,180.0894,4354.0
2023-09-28 14:55:00,182.94,183.02,182.92,182.98,6541.0,180.0992,180.178,180.0796,180.1386,6541.0
2023-09-28 15:00:00,183.0,183.03,182.83,183.02,6629.0,180.1583,180.1878,179.991,180.178,6629.0
2023-09-28 15:05:00,183.01,183.01,182.91,182.93,5927.0,180.1682,180.1682,180.0697,180.0894,5927.0
2023-09-28 15:10:00,182.99,183.03,182.96,182.98,8239.0,180.1485,180.1878,180.1189,180.1386,8239.0
2023-09-28 15:15:00,182.99,183.19,182.97,183.15,5420.0,180.1485,180.3454,180.1288,180.306,5420.0
2023-09-28 15:20:00,183.18,183.5,183.11,183.43,6870.0,180.3355,180.6506,180.2666,180.5816,6870.0
2023-09-28 15:25:00,183.45,183.6,183.45,183.48,5556.0,180.6013,180.749,180.6013,180.6309,5556.0
2023-09-28 15:30:00,183.53,183.59,183.29,183.33,4661.0,180.6801,180.7392,180.4438,180.4832,4661.0
2023-09-28 15:35:00,183.31,183.37,182.81,182.9,12140.0,180.4635,180.5226,179.9713,180.0599,12140.0
2023-09-28 15:40:00,182.91,183.05,182.71,182.9,11872.0,180.0697,180.2075,179.8728,180.0599,11872.0
2023-09-28 15:45:00,182.89,183.02,182.69,182.81,11648.0,180.05,180.178,179.8531,179.9713,11648.0
2023-09-28 15:50:00,182.8,183.06,182.72,182.81,22177.0,179.9614,180.2174,179.8827,179.9713,22177.0
2023-09-28 15:55:00,182.88,183.21,182.75,183.02,84067.0,180.0402,180.3651,179.9122,180.178,84067.0
2023-09-29 09:30:00,182.86,183.06,182.21,182.21,34834.0,180.0205,180.2174,179.3806,179.3806,34834.0
2023-09-29 09:35:00,182.49,182.59,182.27,182.39,1200.0,179.6562,179.7547,179.4397,179.5578,1200.0
2023-09-29 09:40:00,182.39,182.54,182.24,182.53,1978.0,179.5578,179.7055,179.4101,179.6956,1978.0
2023-09-29 09:45:00,182.24,182.36,181.33,181.48,8206.0,179.4101,179.5283,178.5142,178.6619,8206.0
2023-09-29 09:50:00,181.4,181.52,181.11,181.52,4790.0,178.5832,178.7013,178.2977,178.7013,4790.0
2023-09-29 09:55:00,181.36,181.63,181.36,181.59,3427.0,178.5438,178.8096,178.5438,178.7702,3427.0
2023-09-29 10:00:00,181.51,182.02,181.51,182.02,13748.0,178.6915,179.1935,178.6915,179.1935,13748.0
2023-09-29 10:05:00,182.0,182.26,181.9,182.15,6208.0,179.1738,179.4298,179.0754,179.3215,6208.0
2023-09-29 10:10:00,182.2,182.29,181.88,182.14,3905.0,179.3707,179.4593,179.0557,179.3117,3905.0
2023-09-29 10:15:00,182.2,182.37,182.03,182.36,1389.0,179.3707,179.5381,179.2034,179.5283,1389.0
2023-09-29 10:20:00,182.38,182.38,182.15,182.23,2416.0,179.5479,179.5479,179.3215,179.4003,2416.0
2023-09-29 10:25:00,182.14,182.26,182.14,182.18,888.0,179.3117,179.4298,179.3117,179.351,888.0
2023-09-29 10:30:00,182.31,182.31,181.72,181.92,6962.0,179.479,179.479,178.8982,179.0951,6962.0
2023-09-29 10:35:00,181.94,181.94,181.36,181.51,8156.0,179.1148,179.1148,178.5438,178.6915,8156.0
2023-09-29 10:40:00,181.4,181.59,181.28,181.59,3575.0,178.5832,178.7702,178.465,178.7702,3575.0
2023-09-29 10:45:00,181.37,181.79,181.37,181.79,2674.0,178.5536,178.9671,178.5536,178.9671,2674.0
2023-09-29 10:50:00,181.73,182.16,181.73,182.07,3835.0,178.908,179.3314,178.908,179.2428,3835.0
2023-09-29 10:55:00,182.01,182.06,181.97,182.0,2234.0,179.1837,179.2329,179.1443,179.1738,2234.0
2023-09-29 11:00:00,182.0,182.11,181.6,181.6,4929.0,179.1738,179.2821,178.7801,178.7801,4929.0
2023-09-29 11:05:00,181.55,182.06,181.5,181.97,2342.0,178.7308,179.2329,178.6816,179.1443,2342.0
2023-09-29 11:10:00,181.97,182.09,181.92,182.0,3328.0,179.1443,179.2624,179.0951,179.1738,3328.0
2023-09-29 11:15:00,182.0,182.0,181.65,181.65,4627.0,179.1738,179.1738,178.8293,178.8293,4627.0
2023-09-29 11:20:00,181.65,182.14,181.53,182.14,2380.0,178.8293,179.3117,178.7111,179.3117,2380.0
2023-09-29 11:25:00,181.96,182.02,181.74,181.76,2778.0,179.1345,179.1935,178.9179,178.9376,2778.0
2023-09-29 11:30:00,181.84,181.92,181.56,181.59,2849.0,179.0163,179.0951,178.7407,178.7702,2849.0
2023-09-29 11:35:00,181.58,181.58,181.14,181.22,4102.0,178.7604,178.7604,178.3272,178.406,4102.0
2023-09-29 11:40:00,181.18,181.35,180.86,181.06,4745.0,178.3666,178.5339,178.0515,178.2484,4745.0
2023-09-29 11:45:00,181.06,181.07,180.93,180.94,2290.0,178.2484,178.2583,178.1205,178.1303,2290.0
2023-09-29 11:50:00,180.93,181.11,180.82,180.89,3992.0,178.1205,178.2977,178.0122,178.0811,3992.0
2023-09-29 11:55:00,180.93,180.99,180.75,180.84,3104.0,178.1205,178.1795,177.9433,178.0319,3104.0
2023-09-29 12:00:00,180.83,180.87,180.69,180.8,2616.0,178.022,178.0614,177.8842,177.9925,2616.0
2023-09-29 12:05:00,180.85,181.09,180.76,180.96,3579.0,178.0417,178.278,177.9531,178.15,3579.0
2023-09-29 12:10:00,180.97,180.97,180.64,180.76,3697.0,178.1598,178.1598,177.835,177.9531,3697.0
2023-09-29 12:15:00,180.61,180.64,180.45,180.64,3177.0,177.8054,177.835,177.6479,177.835,3177.0
2023-09-29 12:20:00,180.62,180.65,180.48,180.58,3834.0,177.8153,177.8448,177.6774,177.7759,3834.0
2023-09-29 12:25:00,180.5,180.79,180.5,180.71,2417.0,177.6971,177.9826,177.6971,177.9039,2417.0
2023-09-29 12:30:00,180.75,180.85,180.66,180.71,3273.0,177.9433,178.0417,177.8547,177.9039,3273.0
2023-09-29 12:35:00,180.7,180.91,180.7,180.88,7559.0,177.894,178.1008,177.894,178.0712,7559.0
2023-09-29 12:40:00,180.76,180.89,180.69,180.7,5738.0,177.9531,178.0811,177.8842,177.894,5738.0
2023-09-29 12:45:00,180.61,180.73,180.43,180.43,2671.0,177.8054,177.9236,177.6282,177.6282,2671.0
2023-09-29 12:50:00,180.43,180.47,180.23,180.24,4404.0,177.6282,177.6676,177.4313,177.4412,4404.0
2023-09-29 12:55:00,180.29,180.53,180.29,180.53,2754.0,177.4904,177.7267,177.4904,177.7267,2754.0
2023-09-29 13:00:00,180.48,180.49,180.36,180.42,2748.0,177.6774,177.6873,177.5593,177.6184,2748.0
2023-09-29 13:05:00,180.45,180.5,180.01,180.06,12314.0,177.6479,177.6971,177.2147,177.264,12314.0
2023-09-29 13:10:00,180.17,180.18,179.71,179.8,4911.0,177.3723,177.3821,176.9194,177.008,4911.0
2023-09-29 13:15:00,179.8,179.81,179.63,179.73,2590.0,177.008,177.0179,176.8406,176.9391,2590.0
2023-09-29 13:20:00,179.76,180.09,179.76,179.86,2215.0,176.9686,177.2935,176.9686,177.0671,2215.0
2023-09-29 13:25:00,179.82,179.98,179.8,179.86,3288.0,177.0277,177.1852,177.008,177.0671,3288.0
2023-09-29 13:30:00,179.89,179.91,179.67,179.67,2437.0,177.0966,177.1163,176.88,176.88,2437.0
2023-09-29 13:35:00,179.71,179.76,179.57,179.73,3207.0,176.9194,176.9686,176.7816,176.9391,3207.0
2023-09-29 13:40:00,179.77,179.81,179.58,179.74,3173.0,176.9785,177.0179,176.7914,176.9489,3173.0
2023-09-29 13:45:00,179.74,179.76,179.49,179.49,7546.0,176.9489,176.9686,176.7028,176.7028,7546.0
2023-09-29 13:50:00,179.46,179.5,179.33,179.45,3333.0,176.6733,176.7127,176.5453,176.6634,3333.0
2023-09-29 13:55:00,179.45,179.47,179.36,179.44,3711.0,176.6634,176.6831,176.5748,176.6536,3711.0
2023-09-29 14:00:00,179.47,179.62,179.41,179.62,3029.0,176.6831,176.8308,176.6241,176.8308,3029.0
2023-09-29 14:05:00,179.7,179.7,179.58,179.58,2106.0,176.9096,176.9096,176.7914,176.7914,2106.0
2023-09-29 14:10:00,179.57,179.71,179.45,179.71,4182.0,176.7816,176.9194,176.6634,176.9194,4182.0
2023-09-29 14:15:00,179.71,179.8,179.64,179.75,4317.0,176.9194,177.008,176.8505,176.9588,4317.0
2023-09-29 14:20:00,179.79,179.93,179.74,179.93,5535.0,176.9982,177.136,176.9489,177.136,5535.0
2023-09-29 14:25:00,179.93,179.93,179.8,179.8,3568.0,177.136,177.136,177.008,177.008,3568.0
2023-09-29 14:30:00,179.82,179.85,179.65,179.72,6910.0,177.0277,177.0572,176.8603,176.9292,6910.0
2023-09-29 14:35:00,179.7,179.94,179.68,179.92,7249.0,176.9096,177.1458,176.8899,177.1261,7249.0
2023-09-29 14:40:00,179.95,180.05,179.88,180.02,5139.0,177.1557,177.2541,177.0868,177.2246,5139.0
2023-09-29 14:45:00,180.01,180.01,179.8,179.8,3986.0,177.2147,177.2147,177.008,177.008,3986.0
2023-09-29 14:50:00,179.83,179.93,179.78,179.92,5253.0,177.0375,177.136,176.9883,177.1261,5253.0
2023-09-29 14:55:00,179.96,180.04,179.95,180.0,7443.0,177.1655,177.2443,177.1557,177.2049,7443.0
2023-09-29 15:00:00,180.0,180.06,179.85,179.88,7872.0,177.2049,177.264,177.0572,177.0868,7872.0
2023-09-29 15:05:00,179.86,179.98,179.75,179.79,5748.0,177.0671,177.1852,176.9588,176.9982,5748.0
2023-09-29 15:10:00,179.8,179.98,179.73,179.9,4820.0,177.008,177.1852,176.9391,177.1065,4820.0
2023-09-29 15:15:00,179.85,180.06,179.85,180.05,7077.0,177.0572,177.264,177.0572,177.2541,7077.0
2023-09-29 15:20:00,180.05,180.09,179.83,179.84,12978.0,177.2541,177.2935,177.0375,177.0474,12978.0
2023-09-29 15:25:00,179.84,180.02,179.79,179.99,7966.0,177.0474,177.2246,176.9982,177.1951,7966.0
2023-09-29 15:30:00,180.0,180.01,179.81,179.89,7097.0,177.2049,177.2147,177.0179,177.0966,7097.0
2023-09-29 15:35:00,179.87,179.92,179.77,179.84,10137.0,177.0769,177.1261,176.9785,177.0474,10137.0
2023-09-29 15:40:00,179.85,179.95,179.77,179.93,12079.0,177.0572,177.1557,176.9785,177.136,12079.0
2023-09-29 15:45:00,179.93,180.06,179.91,180.01,26549.0,177.136,177.264,177.1163,177.2147,26549.0
2023-09-29 15:50:00,179.97,180.2,179.88,179.94,38885.0,177.1754,177.4018,177.0868,177.1458,38885.0
2023-09-29 15:55:00,179.88,180.05,179.76,180.03,72572.0,177.0868,177.2541,176.9686,177.2344,72572.0
2023-10-02 09:30:00,179.97,179.97,179.52,179.62,6814.0,177.1754,177.1754,176.7324,176.8308,6814.0
2023-10-02 09:35:00,179.63,180.23,179.41,179.49,11748.0,176.8406,177.4313,176.6241,176.7028,11748.0
2023-10-02 09:40:00,179.45,179.5,179.04,179.5,2489.0,176.6634,176.7127,176.2598,176.7127,2489.0
2023-10-02 09:45:00,179.5,179.71,179.48,179.71,4474.0,176.7127,176.9194,176.693,176.9194,4474.0
2023-10-02 09:50:00,179.69,179.72,179.46,179.72,6099.0,176.8997,176.9292,176.6733,176.9292,6099.0
2023-10-02 09:55:00,179.72,179.72,179.5,179.5,3523.0,176.9292,176.9292,176.7127,176.7127,3523.0
2023-10-02 10:00:00,179.5,179.77,179.46,179.77,5500.0,176.7127,176.9785,176.6733,176.9785,5500.0
2023-10-02 10:05:00,179.97,180.12,179.89,180.08,3746.0,177.1754,177.323,177.0966,177.2837,3746.0
2023-10-02 10:10:00,180.09,180.43,180.04,180.43,6683.0,177.2935,177.6282,177.2443,177.6282,6683.0
2023-10-02 10:15:00,180.67,180.87,180.47,180.47,4671.0,177.8645,178.0614,177.6676,177.6676,4671.0
2023-10-02 10:20:00,180.48,180.55,180.34,180.52,4837.0,177.6774,177.7464,177.5396,177.7168,4837.0
2023-10-02 10:25:00,180.48,180.72,180.44,180.68,4066.0,177.6774,177.9137,177.6381,177.8743,4066.0
2023-10-02 10:30:00,180.63,180.7,180.55,180.59,2212.0,177.8251,177.894,177.7464,177.7857,2212.0
2023-10-02 10:35:00,180.57,180.69,180.48,180.49,7425.0,177.766,177.8842,177.6774,177.6873,7425.0
2023-10-02 10:40:00,180.48,180.5,180.19,180.5,4734.0,177.6774,177.6971,177.3919,177.6971,4734.0
2023-10-02 10:45:00,180.46,180.58,180.41,180.44,3139.0,177.6578,177.7759,177.6085,177.6381,3139.0
2023-10-02 10:50:00,180.47,180.53,180.03,180.14,10176.0,177.6676,177.7267,177.2344,177.3427,10176.0
2023-10-02 10:55:00,180.07,180.26,180.02,180.26,4977.0,177.2738,177.4609,177.2246,177.4609,4977.0
2023-10-02 11:00:00,180.24,180.55,180.24,180.41,3391.0,177.4412,177.7464,177.4412,177.6085,3391.0
2023-10-02 11:05:00,180.41,180.41,179.99,180.06,44490.0,177.6085,177.6085,177.1951,177.264,44490.0
2023-10-02 11:10:00,180.06,180.47,179.97,180.47,6030.0,177.264,177.6676,177.1754,177.6676,6030.0
2023-10-02 11:15:00,180.34,180.51,180.34,180.45,2029.0,177.5396,177.707,177.5396,177.6479,2029.0
2023-10-02 11:20:00,180.46,180.54,180.2,180.2,8175.0,177.6578,177.7365,177.4018,177.4018,8175.0
2023-10-02 11:25:00,180.13,180.15,179.84,180.07,13804.0,177.3329,177.3526,177.0474,177.2738,13804.0
2023-10-02 11:30:00,180.11,180.15,179.95,180.14,6503.0,177.3132,177.3526,177.1557,177.3427,6503.0
2023-10-02 11:35:00,180.02,180.18,179.72,179.72,6236.0,177.2246,177.3821,176.9292,176.9292,6236.0
2023-10-02 11:40:00,179.71,179.73,179.57,179.69,6934.0,176.9194,176.9391,176.7816,176.8997,6934.0
2023-10-02 11:45:00,179.66,179.82,179.65,179.77,3299.0,176.8702,177.0277,176.8603,176.9785,3299.0
2023-10-02 11:50:00,179.74,179.84,179.51,179.53,7408.0,176.9489,177.0474,176.7225,176.7422,7408.0
2023-10-02 11:55:00,179.49,179.55,179.36,179.49,3467.0,176.7028,176.7619,176.5748,176.7028,3467.0
2023-10-02 12:00:00,179.48,179.48,179.33,179.45,4465.0,176.693,176.693,176.5453,176.6634,4465.0
2023-10-02 12:05:00,179.42,179.47,179.12,179.17,9733.0,176.6339,176.6831,176.3386,176.3878,9733.0
2023-10-02 12:10:00,179.12,179.22,179.06,179.21,4617.0,176.3386,176.437,176.2795,176.4272,4617.0
2023-10-02 12:15:00,179.22,179.3,179.07,179.09,5549.0,176.437,176.5158,176.2893,176.309,5549.0
2023-10-02 12:20:00,179.06,179.08,179.03,179.06,3108.0,176.2795,176.2992,176.25,176.2795,3108.0
2023-10-02 12:25:00,179.06,179.06,178.85,178.94,4515.0,176.2795,176.2795,176.0728,176.1614,4515.0
2023-10-02 12:30:00,178.87,178.89,178.85,178.86,3900.0,176.0924,176.1121,176.0728,176.0826,3900.0
2023-10-02 12:35:00,178.86,178.87,178.67,178.78,7076.0,176.0826,176.0924,175.8956,176.0038,7076.0
2023-10-02 12:40:00,178.78,178.84,178.74,178.79,4693.0,176.0038,176.0629,175.9645,176.0137,4693.0
2023-10-02 12:45:00,178.8,178.8,178.5,178.52,8714.0,176.0235,176.0235,175.7282,175.7479,8714.0
2023-10-02 12:50:00,178.52,178.55,178.47,178.55,4749.0,175.7479,175.7774,175.6987,175.7774,4749.0
2023-10-02 12:55:00,178.55,178.57,178.44,178.56,6870.0,175.7774,175.7971,175.6691,175.7873,6870.0
2023-10-02 13:00:00,178.58,178.67,178.53,178.63,4900.0,175.807,175.8956,175.7577,175.8562,4900.0
2023-10-02 13:05:00,178.66,178.69,178.32,178.49,36100.0,175.8857,175.9152,175.551,175.7183,36100.0
2023-10-02 13:10:00,178.49,178.49,178.26,178.35,4523.0,175.7183,175.7183,175.4919,175.5805,4523.0
2023-10-02 13:15:00,178.37,178.42,178.34,178.38,7017.0,175.6002,175.6494,175.5707,175.6101,7017.0
2023-10-02 13:20:00,178.43,178.55,178.32,178.33,7794.0,175.6593,175.7774,175.551,175.5608,7794.0
2023-10-02 13:25:00,178.32,178.39,178.21,178.21,8899.0,175.551,175.6199,175.4427,175.4427,8899.0
2023-10-02 13:30:00,178.24,178.35,178.24,178.34,5517.0,175.4722,175.5805,175.4722,175.5707,5517.0
2023-10-02 13:35:00,178.34,178.42,178.27,178.4,5546.0,175.5707,175.6494,175.5018,175.6297,5546.0
2023-10-02 13:40:00,178.38,178.55,178.38,178.45,4983.0,175.6101,175.7774,175.6101,175.679,4983.0
2023-10-02 13:45:00,178.45,178.45,178.25,178.32,6348.0,175.679,175.679,175.4821,175.551,6348.0
2023-10-02 13:50:00,178.34,178.43,178.29,178.42,2448.0,175.5707,175.6593,175.5215,175.6494,2448.0
2023-10-02 13:55:00,178.44,178.46,178.42,178.43,4666.0,175.6691,175.6888,175.6494,175.6593,4666.0
2023-10-02 14:00:00,178.45,178.64,178.44,178.56,9135.0,175.679,175.866,175.6691,175.7873,9135.0
2023-10-02 14:05:00,178.56,178.74,178.55,178.74,5067.0,175.7873,175.9645,175.7774,175.9645,5067.0
2023-10-02 14:10:00,178.77,178.84,178.68,178.79,6025.0,175.994,176.0629,175.9054,176.0137,6025.0
2023-10-02 14:15:00,178.69,178.73,178.54,178.57,3222.0,175.9152,175.9546,175.7676,175.7971,3222.0
2023-10-02 14:20:00,178.56,178.6,178.51,178.51,3952.0,175.7873,175.8266,175.738,175.738,3952.0
2023-10-02 14:25:00,178.54,178.58,178.51,178.58,4251.0,175.7676,175.807,175.738,175.807,4251.0
2023-10-02 14:30:00,178.55,178.67,178.55,178.63,1585.0,175.7774,175.8956,175.7774,175.8562,1585.0
2023-10-02 14:35:00,178.64,178.68,178.59,178.59,5870.0,175.866,175.9054,175.8168,175.8168,5870.0
2023-10-02 14:40:00,178.59,178.62,178.4,178.45,4293.0,175.8168,175.8463,175.6297,175.679,4293.0
2023-10-02 14:45:00,178.49,178.51,178.44,178.48,2935.0,175.7183,175.738,175.6691,175.7085,2935.0
2023-10-02 14:50:00,178.47,178.51,178.4,178.4,11121.0,175.6987,175.738,175.6297,175.6297,11121.0
2023-10-02 14:55:00,178.39,178.47,178.33,178.45,5027.0,175.6199,175.6987,175.5608,175.679,5027.0
2023-10-02 15:00:00,178.43,178.47,178.39,178.46,4305.0,175.6593,175.6987,175.6199,175.6888,4305.0
2023-10-02 15:05:00,178.46,178.73,178.46,178.73,6537.0,175.6888,175.9546,175.6888,175.9546,6537.0
2023-10-02 15:10:00,178.82,178.92,178.8,178.85,9458.0,176.0432,176.1417,176.0235,176.0728,9458.0
2023-10-02 15:15:00,178.84,178.84,178.77,178.78,4132.0,176.0629,176.0629,175.994,176.0038,4132.0
2023-10-02 15:20:00,178.78,178.94,178.77,178.94,6950.0,176.0038,176.1614,175.994,176.1614,6950.0
2023-10-02 15:25:00,178.94,179.09,178.93,179.02,12227.0,176.1614,176.309,176.1515,176.2401,12227.0
2023-10-02 15:30:00,179.01,179.33,178.97,179.33,19739.0,176.2303,176.5453,176.1909,176.5453,19739.0
2023-10-02 15:35:00,179.28,179.37,179.2,179.31,13909.0,176.4961,176.5847,176.4173,176.5256,13909.0
2023-10-02 15:40:00,179.31,179.4,179.18,179.4,31947.0,176.5256,176.6142,176.3976,176.6142,31947.0
2023-10-02 15:45:00,179.36,179.36,179.16,179.17,16007.0,176.5748,176.5748,176.3779,176.3878,16007.0
2023-10-02 15:50:00,179.16,179.23,178.98,179.18,16542.0,176.3779,176.4469,176.2007,176.3976,16542.0
2023-10-02 15:55:00,179.25,179.26,179.03,179.05,59299.0,176.4665,176.4764,176.25,176.2697,59299.0
2023-10-03 09:30:00,178.68,179.56,178.46,179.56,12371.0,175.9054,176.7717,175.6888,176.7717,12371.0
2023-10-03 09:35:00,179.59,179.67,179.16,179.64,10523.0,176.8013,176.88,176.3779,176.8505,10523.0
2023-10-03 09:40:00,179.65,180.36,179.65,180.22,9073.0,176.8603,177.5593,176.8603,177.4215,9073.0
2023-10-03 09:45:00,180.22,180.6,180.1,180.24,9331.0,177.4215,177.7956,177.3033,177.4412,9331.0
2023-10-03 09:50:00,180.13,180.18,179.86,180.05,8517.0,177.3329,177.3821,177.0671,177.2541,8517.0
2023-10-03 09:55:00,180.13,180.49,180.1,180.39,4312.0,177.3329,177.6873,177.3033,177.5888,4312.0
2023-10-03 10:00:00,180.39,180.39,180.04,180.19,6507.0,177.5888,177.5888,177.2443,177.3919,6507.0
2023-10-03 10:05:00,180.2,180.21,179.68,179.97,5793.0,177.4018,177.4116,176.8899,177.1754,5793.0
2023-10-03 10:10:00,180.01,180.3,180.01,180.17,6002.0,177.2147,177.5002,177.2147,177.3723,6002.0
2023-10-03 10:15:00,180.09,180.19,180.0,180.15,2750.0,177.2935,177.3919,177.2049,177.3526,2750.0
2023-10-03 10:20:00,180.16,180.18,180.02,180.07,1607.0,177.3624,177.3821,177.2246,177.2738,1607.0
2023-10-03 10:25:00,180.14,180.23,180.05,180.21,4164.0,177.3427,177.4313,177.2541,177.4116,4164.0
2023-10-03 10:30:00,180.1,180.14,179.97,180.06,5481.0,177.3033,177.3427,177.1754,177.264,5481.0
2023-10-03 10:35:00,180.09,180.15,179.92,180.01,2393.0,177.2935,177.3526,177.1261,177.2147,2393.0
2023-10-03 10:40:00,179.96,180.23,179.96,180.16,2302.0,177.1655,177.4313,177.1655,177.3624,2302.0
2023-10-03 10:45:00,180.13,180.25,180.12,180.18,3328.0,177.3329,177.451,177.323,177.3821,3328.0
2023-10-03 10:50:00,180.19,180.23,180.13,180.23,1600.0,177.3919,177.4313,177.3329,177.4313,1600.0
2023-10-03 10:55:00,180.23,180.27,180.18,180.19,2100.0,177.4313,177.4707,177.3821,177.3919,2100.0
2023-10-03 11:00:00,180.19,180.38,180.12,180.12,4874.0,177.3919,177.579,177.323,177.323,4874.0
2023-10-03 11:05:00,180.13,180.29,180.07,180.17,2772.0,177.3329,177.4904,177.2738,177.3723,2772.0
2023-10-03 11:10:00,180.19,180.31,180.14,180.25,1872.0,177.3919,177.5101,177.3427,177.451,1872.0
2023-10-03 11:15:00,180.3,180.58,180.3,180.53,1825.0,177.5002,177.7759,177.5002,177.7267,1825.0
2023-10-03 11:20:00,180.56,180.76,180.52,180.69,7465.0,177.7562,177.9531,177.7168,177.8842,7465.0
2023-10-03 11:25:00,180.66,180.66,180.37,180.41,7596.0,177.8547,177.8547,177.5692,177.6085,7596.0
2023-10-03 11:30:00,180.36,180.36,180.12,180.22,2035.0,177.5593,177.5593,177.323,177.4215,2035.0
2023-10-03 11:35:00,180.13,180.32,180.1,180.31,3345.0,177.3329,177.5199,177.3033,177.5101,3345.0
2023-10-03 11:40:00,180.37,180.45,180.23,180.24,1556.0,177.5692,177.6479,177.4313,177.4412,1556.0
2023-10-03 11:45:00,180.41,180.45,180.34,180.39,1025.0,177.6085,177.6479,177.5396,177.5888,1025.0
2023-10-03 11:50:00,180.34,180.41,180.3,180.31,2827.0,177.5396,177.6085,177.5002,177.5101,2827.0
2023-10-03 11:55:00,180.31,180.34,180.19,180.27,3835.0,177.5101,177.5396,177.3919,177.4707,3835.0
2023-10-03 12:00:00,180.25,180.45,180.25,180.45,4160.0,177.451,177.6479,177.451,177.6479,4160.0
2023-10-03 12:05:00,180.46,180.61,180.46,180.52,2090.0,177.6578,177.8054,177.6578,177.7168,2090.0
2023-10-03 12:10:00,180.47,180.74,180.47,180.7,2632.0,177.6676,177.9334,177.6676,177.894,2632.0
2023-10-03 12:15:00,180.7,180.98,180.69,180.71,6655.0,177.894,178.1697,177.8842,177.9039,6655.0
2023-10-03 12:20:00,180.7,180.81,180.68,180.78,1209.0,177.894,178.0023,177.8743,177.9728,1209.0
2023-10-03 12:25:00,180.7,180.99,180.7,180.92,3635.0,177.894,178.1795,177.894,178.1106,3635.0
2023-10-03 12:30:00,180.98,180.98,180.89,180.92,2445.0,178.1697,178.1697,178.0811,178.1106,2445.0
2023-10-03 12:35:00,180.84,180.86,180.69,180.7,1986.0,178.0319,178.0515,177.8842,177.894,1986.0
2023-10-03 12:40:00,180.75,180.75,180.55,180.55,1496.0,177.9433,177.9433,177.7464,177.7464,1496.0
2023-10-03 12:45:00,180.53,180.74,180.53,180.71,2387.0,177.7267,177.9334,177.7267,177.9039,2387.0
2023-10-03 12:50:00,180.71,180.71,180.65,180.65,1101.0,177.9039,177.9039,177.8448,177.8448,1101.0
2023-10-03 12:55:00,180.59,180.61,180.52,180.52,2037.0,177.7857,177.8054,177.7168,177.7168,2037.0
2023-10-03 13:00:00,180.55,180.58,180.52,180.58,907.0,177.7464,177.7759,177.7168,177.7759,907.0
2023-10-03 13:05:00,180.64,180.64,180.52,180.59,915.0,177.835,177.835,177.7168,177.7857,915.0
2023-10-03 13:10:00,180.53,180.7,180.44,180.66,3567.0,177.7267,177.894,177.6381,177.8547,3567.0
2023-10-03 13:15:00,180.67,180.72,180.58,180.62,4465.0,177.8645,177.9137,177.7759,177.8153,4465.0
2023-10-03 13:20:00,180.6,180.71,180.6,180.71,900.0,177.7956,177.9039,177.7956,177.9039,900.0
2023-10-03 13:25:00,180.66,180.73,180.61,180.73,4360.0,177.8547,177.9236,177.8054,177.9236,4360.0
2023-10-03 13:30:00,180.73,180.73,180.57,180.57,2866.0,177.9236,177.9236,177.766,177.766,2866.0
2023-10-03 13:35:00,180.58,180.69,180.57,180.68,3041.0,177.7759,177.8842,177.766,177.8743,3041.0
2023-10-03 13:40:00,180.57,180.59,180.48,180.56,1701.0,177.766,177.7857,177.6774,177.7562,1701.0
2023-10-03 13:45:00,180.55,180.61,180.52,180.56,2103.0,177.7464,177.8054,177.7168,177.7562,2103.0
2023-10-03 13:50:00,180.52,180.63,180.48,180.59,2124.0,177.7168,177.8251,177.6774,177.7857,2124.0
2023-10-03 13:55:00,180.59,180.59,180.45,180.52,1020.0,177.7857,177.7857,177.6479,177.7168,1020.0
2023-10-03 14:00:00,180.51,180.51,180.38,180.38,3726.0,177.707,177.707,177.579,177.579,3726.0
2023-10-03 14:05:00,180.38,180.38,180.12,180.17,2005.0,177.579,177.579,177.323,177.3723,2005.0
2023-10-03 14:10:00,180.14,180.24,180.14,180.14,2330.0,177.3427,177.4412,177.3427,177.3427,2330.0
2023-10-03 14:15:00,180.14,180.25,180.13,180.25,1503.0,177.3427,177.451,177.3329,177.451,1503.0
2023-10-03 14:20:00,180.22,180.22,180.12,180.12,1906.0,177.4215,177.4215,177.323,177.323,1906.0
2023-10-03 14:25:00,180.18,180.22,180.0,180.0,15996.0,177.3821,177.4215,177.2049,177.2049,15996.0
2023-10-03 14:30:00,180.0,180.42,180.0,180.31,12860.0,177.2049,177.6184,177.2049,177.5101,12860.0
2023-10-03 14:35:00,180.33,180.41,180.3,180.41,1722.0,177.5298,177.6085,177.5002,177.6085,1722.0
2023-10-03 14:40:00,180.36,180.43,180.36,180.43,1300.0,177.5593,177.6282,177.5593,177.6282,1300.0
2023-10-03 14:45:00,180.43,180.57,180.38,180.52,5329.0,177.6282,177.766,177.579,177.7168,5329.0
2023-10-03 14:50:00,180.51,180.63,180.48,180.59,6946.0,177.707,177.8251,177.6774,177.7857,6946.0
2023-10-03 14:55:00,180.55,180.55,180.47,180.48,2359.0,177.7464,177.7464,177.6676,177.6774,2359.0
2023-10-03 15:00:00,180.47,180.48,180.41,180.41,2684.0,177.6676,177.6774,177.6085,177.6085,2684.0
2023-10-03 15:05:00,180.36,180.39,180.3,180.39,6671.0,177.5593,177.5888,177.5002,177.5888,6671.0
2023-10-03 15:10:00,180.36,180.36,180.18,180.22,2536.0,177.5593,177.5593,177.3821,177.4215,2536.0
2023-10-03 15:15:00,180.23,180.4,180.21,180.25,29922.0,177.4313,177.5987,177.4116,177.451,29922.0
2023-10-03 15:20:00,180.21,180.29,180.17,180.24,3505.0,177.4116,177.4904,177.3723,177.4412,3505.0
2023-10-03 15:25:00,180.24,180.24,180.11,180.22,5279.0,177.4412,177.4412,177.3132,177.4215,5279.0
2023-10-03 15:30:00,180.22,180.27,180.11,180.16,12875.0,177.4215,177.4707,177.3132,177.3624,12875.0
2023-10-03 15:35:00,180.14,180.41,180.14,180.39,7187.0,177.3427,177.6085,177.3427,177.5888,7187.0
2023-10-03 15:40:00,180.36,180.65,180.34,180.58,8013.0,177.5593,177.8448,177.5396,177.7759,8013.0
2023-10-03 15:45:00,180.59,180.61,180.36,180.48,30373.0,177.7857,177.8054,177.5593,177.6774,30373.0
2023-10-03 15:50:00,180.48,180.56,180.29,180.29,20544.0,177.6774,177.7562,177.4904,177.4904,20544.0
2023-10-03 15:55:00,180.29,180.34,180.08,180.34,42994.0,177.4904,177.5396,177.2837,177.5396,42994.0
2023-10-04 09:30:00,180.39,181.18,180.1,180.41,7382.0,177.5888,178.3666,177.3033,177.6085,7382.0
2023-10-04 09:35:00,180.63,180.64,180.25,180.48,1058.0,177.8251,177.835,177.451,177.6774,1058.0
2023-10-04 09:40:00,180.69,180.75,180.31,180.41,1986.0,177.8842,177.9433,177.5101,177.6085,1986.0
2023-10-04 09:45:00,180.41,180.41,180.21,180.21,200.0,177.6085,177.6085,177.4116,177.4116,200.0
2023-10-04 09:50:00,180.41,180.53,180.36,180.42,1456.0,177.6085,177.7267,177.5593,177.6184,1456.0
2023-10-04 09:55:00,180.59,180.79,180.55,180.65,2182.0,177.7857,177.9826,177.7464,177.8448,2182.0
2023-10-04 10:00:00,180.64,180.93,180.63,180.92,3959.0,177.835,178.1205,177.8251,178.1106,3959.0
2023-10-04 10:05:00,180.88,180.9,180.75,180.75,1833.0,178.0712,178.0909,177.9433,177.9433,1833.0
2023-10-04 10:10:00,180.97,181.32,180.96,181.31,4190.0,178.1598,178.5044,178.15,178.4946,4190.0
2023-10-04 10:15:00,181.19,181.38,181.13,181.25,2999.0,178.3764,178.5635,178.3174,178.4355,2999.0
2023-10-04 10:20:00,181.13,181.21,180.86,180.92,3346.0,178.3174,178.3961,178.0515,178.1106,3346.0
2023-10-04 10:25:00,180.97,181.07,180.97,181.02,1401.0,178.1598,178.2583,178.1598,178.2091,1401.0
2023-10-04 10:30:00,180.96,181.07,180.84,180.84,1102.0,178.15,178.2583,178.0319,178.0319,1102.0
2023-10-04 10:35:00,180.95,181.04,180.89,181.02,1674.0,178.1401,178.2288,178.0811,178.2091,1674.0
2023-10-04 10:40:00,181.11,181.26,181.02,181.14,2691.0,178.2977,178.4453,178.2091,178.3272,2691.0
2023-10-04 10:45:00,181.15,181.15,180.87,180.87,3389.0,178.337,178.337,178.0614,178.0614,3389.0
2023-10-04 10:50:00,180.95,181.11,180.93,180.93,1356.0,178.1401,178.2977,178.1205,178.1205,1356.0
2023-10-04 10:55:00,181.0,181.04,180.77,181.0,9613.0,178.1894,178.2288,177.9629,178.1894,9613.0
2023-10-04 11:00:00,181.15,181.3,181.14,181.3,200.0,178.337,178.4847,178.3272,178.4847,200.0
2023-10-04 11:05:00,181.3,181.4,181.19,181.24,2062.0,178.4847,178.5832,178.3764,178.4256,2062.0
2023-10-04 11:10:00,181.37,181.45,181.33,181.33,1487.0,178.5536,178.6324,178.5142,178.5142,1487.0
2023-10-04 11:15:00,181.39,181.41,181.3,181.35,883.0,178.5733,178.593,178.4847,178.5339,883.0
2023-10-04 11:20:00,181.42,181.45,181.31,181.33,1200.0,178.6028,178.6324,178.4946,178.5142,1200.0
2023-10-04 11:25:00,181.33,181.39,181.25,181.33,1874.0,178.5142,178.5733,178.4355,178.5142,1874.0
2023-10-04 11:30:00,181.39,181.39,181.31,181.37,2202.0,178.5733,178.5733,178.4946,178.5536,2202.0
2023-10-04 11:35:00,181.36,181.43,181.33,181.43,1306.0,178.5438,178.6127,178.5142,178.6127,1306.0
2023-10-04 11:40:00,181.31,181.5,181.23,181.45,2803.0,178.4946,178.6816,178.4158,178.6324,2803.0
2023-10-04 11:45:00,181.52,181.74,181.52,181.65,3139.0,178.7013,178.9179,178.7013,178.8293,3139.0
2023-10-04 11:50:00,181.65,181.8,181.63,181.8,889.0,178.8293,178.9769,178.8096,178.9769,889.0
2023-10-04 11:55:00,181.8,181.82,181.74,181.74,2358.0,178.9769,178.9966,178.9179,178.9179,2358.0
2023-10-04 12:00:00,181.79,181.87,181.75,181.75,1910.0,178.9671,179.0459,178.9277,178.9277,1910.0
2023-10-04 12:05:00,181.85,181.88,181.85,181.88,518.0,179.0262,179.0557,179.0262,179.0557,518.0
2023-10-04 12:10:00,181.89,182.09,181.85,182.08,3844.0,179.0656,179.2624,179.0262,179.2526,3844.0
2023-10-04 12:15:00,182.03,182.13,182.02,182.13,1700.0,179.2034,179.3018,179.1935,179.3018,1700.0
2023-10-04 12:20:00,182.07,182.21,182.03,182.21,3600.0,179.2428,179.3806,179.2034,179.3806,3600.0
2023-10-04 12:25:00,182.22,182.49,182.22,182.36,4365.0,179.3904,179.6562,179.3904,179.5283,4365.0
2023-10-04 12:30:00,182.41,182.48,182.36,182.48,2813.0,179.5775,179.6464,179.5283,179.6464,2813.0
2023-10-04 12:35:00,182.48,182.78,182.41,182.6,19311.0,179.6464,179.9417,179.5775,179.7645,19311.0
2023-10-04 12:40:00,182.59,182.64,182.43,182.55,3037.0,179.7547,179.8039,179.5972,179.7153,3037.0
2023-10-04 12:45:00,182.55,182.74,182.55,182.66,9751.0,179.7153,179.9024,179.7153,179.8236,9751.0
2023-10-04 12:50:00,182.64,182.66,182.22,182.22,4737.0,179.8039,179.8236,179.3904,179.3904,4737.0
2023-10-04 12:55:00,182.21,182.24,182.14,182.14,2952.0,179.3806,179.4101,179.3117,179.3117,2952.0
2023-10-04 13:00:00,182.07,182.07,181.83,181.89,5455.0,179.2428,179.2428,179.0065,179.0656,5455.0
2023-10-04 13:05:00,181.81,181.97,181.81,181.88,5621.0,178.9868,179.1443,178.9868,179.0557,5621.0
2023-10-04 13:10:00,181.87,181.87,181.72,181.84,2838.0,179.0459,179.0459,178.8982,179.0163,2838.0
2023-10-04 13:15:00,181.83,181.89,181.75,181.81,3328.0,179.0065,179.0656,178.9277,178.9868,3328.0
2023-10-04 13:20:00,181.86,181.86,181.79,181.84,1167.0,179.036,179.036,178.9671,179.0163,1167.0
2023-10-04 13:25:00,181.77,181.9,181.75,181.82,2690.0,178.9474,179.0754,178.9277,178.9966,2690.0
2023-10-04 13:30:00,181.77,181.84,181.73,181.83,3315.0,178.9474,179.0163,178.908,179.0065,3315.0
2023-10-04 13:35:00,181.81,181.87,181.81,181.87,1541.0,178.9868,179.0459,178.9868,179.0459,1541.0
2023-10-04 13:40:00,181.79,181.81,181.69,181.78,3223.0,178.9671,178.9868,178.8687,178.9573,3223.0
2023-10-04 13:45:00,181.81,181.89,181.77,181.89,600.0,178.9868,179.0656,178.9474,179.0656,600.0
2023-10-04 13:50:00,181.89,181.91,181.66,181.76,4016.0,179.0656,179.0852,178.8391,178.9376,4016.0
2023-10-04 13:55:00,181.76,181.87,181.76,181.86,501.0,178.9376,179.0459,178.9376,179.036,501.0
2023-10-04 14:00:00,181.83,181.9,181.82,181.9,1680.0,179.0065,179.0754,178.9966,179.0754,1680.0
2023-10-04 14:05:00,181.9,181.93,181.84,181.91,2904.0,179.0754,179.1049,179.0163,179.0852,2904.0
2023-10-04 14:10:00,181.89,181.97,181.87,181.9,5803.0,179.0656,179.1443,179.0459,179.0754,5803.0
2023-10-04 14:15:00,181.9,181.9,181.68,181.83,3433.0,179.0754,179.0754,178.8588,179.0065,3433.0
2023-10-04 14:20:00,181.78,181.78,181.57,181.57,2100.0,178.9573,178.9573,178.7505,178.7505,2100.0
2023-10-04 14:25:00,181.56,181.69,181.55,181.69,2377.0,178.7407,178.8687,178.7308,178.8687,2377.0
2023-10-04 14:30:00,181.75,181.86,181.71,181.71,2486.0,178.9277,179.036,178.8883,178.8883,2486.0
2023-10-04 14:35:00,181.69,181.73,181.65,181.73,3110.0,178.8687,178.908,178.8293,178.908,3110.0
2023-10-04 14:40:00,181.69,181.79,181.67,181.75,1932.0,178.8687,178.9671,178.849,178.9277,1932.0
2023-10-04 14:45:00,181.78,181.88,181.73,181.84,2445.0,178.9573,179.0557,178.908,179.0163,2445.0
2023-10-04 14:50:00,181.88,181.9,181.78,181.82,4732.0,179.0557,179.0754,178.9573,178.9966,4732.0
2023-10-04 14:55:00,181.79,181.94,181.79,181.91,2754.0,178.9671,179.1148,178.9671,179.0852,2754.0
2023-10-04 15:00:00,181.95,182.15,181.95,182.1,4016.0,179.1246,179.3215,179.1246,179.2723,4016.0
2023-10-04 15:05:00,182.09,182.2,182.08,182.2,2747.0,179.2624,179.3707,179.2526,179.3707,2747.0
2023-10-04 15:10:00,182.19,182.25,182.13,182.17,5285.0,179.3609,179.42,179.3018,179.3412,5285.0
2023-10-04 15:15:00,182.17,182.35,182.17,182.34,3265.0,179.3412,179.5184,179.3412,179.5086,3265.0
2023-10-04 15:20:00,182.35,182.39,182.28,182.31,10069.0,179.5184,179.5578,179.4495,179.479,10069.0
2023-10-04 15:25:00,182.31,182.31,182.17,182.17,5584.0,179.479,179.479,179.3412,179.3412,5584.0
2023-10-04 15:30:00,182.18,182.26,182.11,182.25,8428.0,179.351,179.4298,179.2821,179.42,8428.0
2023-10-04 15:35:00,182.25,182.56,182.23,182.53,13364.0,179.42,179.7251,179.4003,179.6956,13364.0
2023-10-04 15:40:00,182.53,182.75,182.52,182.53,8501.0,179.6956,179.9122,179.6858,179.6956,8501.0
2023-10-04 15:45:00,182.52,182.86,182.45,182.73,9074.0,179.6858,180.0205,179.6169,179.8925,9074.0
2023-10-04 15:50:00,182.72,183.03,182.58,183.0,27237.0,179.8827,180.1878,179.7448,180.1583,27237.0
2023-10-04 15:55:00,182.97,183.03,182.62,182.65,78943.0,180.1288,180.1878,179.7842,179.8137,78943.0
2023-10-05 09:30:00,183.61,184.66,183.07,184.5,11208.0,180.7588,181.7925,180.2272,181.635,11208.0
2023-10-05 09:35:00,184.63,184.73,184.21,184.73,5514.0,181.763,181.8615,181.3495,181.8615,5514.0
2023-10-05 09:40:00,184.94,185.33,184.83,184.98,5924.0,182.0682,182.4521,181.9599,182.1076,5924.0
2023-10-05 09:45:00,184.94,184.94,184.1,184.1,1481.0,182.0682,182.0682,181.2412,181.2412,1481.0
2023-10-05 09:50:00,184.28,184.42,183.97,184.23,7146.0,181.4184,181.5563,181.1133,181.3692,7146.0
2023-10-05 09:55:00,184.11,184.51,183.99,184.38,3493.0,181.2511,181.6449,181.1329,181.5169,3493.0
2023-10-05 10:00:00,184.52,184.62,184.08,184.25,2800.0,181.6547,181.7532,181.2215,181.3889,2800.0
2023-10-05 10:05:00,184.26,184.3,184.05,184.18,7867.0,181.3987,181.4381,181.192,181.32,7867.0
2023-10-05 10:10:00,184.26,185.28,184.26,185.03,31865.0,181.3987,182.4029,181.3987,182.1568,31865.0
2023-10-05 10:15:00,185.16,185.4,184.64,185.38,36802.0,182.2848,182.521,181.7728,182.5014,36802.0
2023-10-05 10:20:00,185.44,185.87,185.44,185.68,10183.0,182.5604,182.9837,182.5604,182.7967,10183.0
2023-10-05 10:25:00,185.7,185.88,185.66,185.77,4372.0,182.8164,182.9936,182.777,182.8853,4372.0
2023-10-05 10:30:00,185.77,185.77,184.91,185.05,5066.0,182.8853,182.8853,182.0387,182.1765,5066.0
2023-10-05 10:35:00,185.0,185.19,184.95,185.1,14653.0,182.1273,182.3143,182.078,182.2257,14653.0
2023-10-05 10:40:00,185.0,185.1,184.96,185.09,4839.0,182.1273,182.2257,182.0879,182.2159,4839.0
2023-10-05 10:45:00,185.05,185.08,184.8,184.8,20930.0,182.1765,182.206,181.9304,181.9304,20930.0
2023-10-05 10:50:00,184.84,184.88,184.69,184.79,3597.0,181.9697,182.0091,181.8221,181.9205,3597.0
2023-10-05 10:55:00,184.77,184.8,184.65,184.76,2300.0,181.9008,181.9304,181.7827,181.891,2300.0
2023-10-05 11:00:00,184.69,184.69,184.38,184.38,3741.0,181.8221,181.8221,181.5169,181.5169,3741.0
2023-10-05 11:05:00,184.34,184.34,184.12,184.17,3950.0,181.4775,181.4775,181.2609,181.3101,3950.0
2023-10-05 11:10:00,184.22,184.64,184.18,184.64,3334.0,181.3594,181.7728,181.32,181.7728,3334.0
2023-10-05 11:15:00,184.7,184.77,184.63,184.77,4591.0,181.8319,181.9008,181.763,181.9008,4591.0
2023-10-05 11:20:00,184.75,184.91,184.75,184.89,2216.0,181.8811,182.0387,181.8811,182.019,2216.0
2023-10-05 11:25:00,184.89,184.93,184.52,184.58,2470.0,182.019,182.0583,181.6547,181.7138,2470.0
2023-10-05 11:30:00,184.53,184.58,184.43,184.51,1700.0,181.6646,181.7138,181.5661,181.6449,1700.0
2023-10-05 11:35:00,184.52,184.7,184.49,184.5,2000.0,181.6547,181.8319,181.6252,181.635,2000.0
2023-10-05 11:40:00,184.42,184.42,184.29,184.37,1900.0,181.5563,181.5563,181.4283,181.507,1900.0
2023-10-05 11:45:00,184.3,184.47,184.23,184.42,3161.0,181.4381,181.6055,181.3692,181.5563,3161.0
2023-10-05 11:50:00,184.36,184.43,184.33,184.43,3648.0,181.4972,181.5661,181.4677,181.5661,3648.0
2023-10-05 11:55:00,184.37,184.44,184.29,184.32,2948.0,181.507,181.576,181.4283,181.4578,2948.0
2023-10-05 12:00:00,184.34,184.46,184.28,184.37,2403.0,181.4775,181.5956,181.4184,181.507,2403.0
2023-10-05 12:05:00,184.38,184.44,184.29,184.36,4148.0,181.5169,181.576,181.4283,181.4972,4148.0
2023-10-05 12:10:00,184.32,184.66,184.32,184.66,5566.0,181.4578,181.7925,181.4578,181.7925,5566.0
2023-10-05 12:15:00,184.7,184.81,184.61,184.78,6135.0,181.8319,181.9402,181.7433,181.9107,6135.0
2023-10-05 12:20:00,184.78,184.91,184.78,184.88,3775.0,181.9107,182.0387,181.9107,182.0091,3775.0
2023-10-05 12:25:00,184.89,185.01,184.84,184.99,3503.0,182.019,182.1371,181.9697,182.1174,3503.0
2023-10-05 12:30:00,185.0,185.13,185.0,185.08,16796.0,182.1273,182.2552,182.1273,182.206,16796.0
2023-10-05 12:35:00,185.12,185.2,185.05,185.15,24719.0,182.2454,182.3242,182.1765,182.2749,24719.0
2023-10-05 12:40:00,185.2,185.33,185.0,185.11,8067.0,182.3242,182.4521,182.1273,182.2356,8067.0
2023-10-05 12:45:00,185.13,185.3,184.93,185.24,7934.0,182.2552,182.4226,182.0583,182.3635,7934.0
2023-10-05 12:50:00,185.32,185.35,185.15,185.31,5977.0,182.4423,182.4718,182.2749,182.4324,5977.0
2023-10-05 12:55:00,185.28,185.49,185.25,185.42,12739.0,182.4029,182.6096,182.3734,182.5407,12739.0
2023-10-05 13:00:00,185.44,185.47,185.31,185.36,8813.0,182.5604,182.59,182.4324,182.4817,8813.0
2023-10-05 13:05:00,185.36,185.41,185.22,185.23,5461.0,182.4817,182.5309,182.3438,182.3537,5461.0
2023-10-05 13:10:00,185.23,185.27,185.11,185.11,2608.0,182.3537,182.3931,182.2356,182.2356,2608.0
2023-10-05 13:15:00,185.12,185.17,185.02,185.1,4754.0,182.2454,182.2946,182.1469,182.2257,4754.0
2023-10-05 13:20:00,185.07,185.12,185.01,185.11,5531.0,182.1962,182.2454,182.1371,182.2356,5531.0
2023-10-05 13:25:00,185.09,185.12,185.02,185.09,3340.0,182.2159,182.2454,182.1469,182.2159,3340.0
2023-10-05 13:30:00,185.08,185.33,184.99,185.32,6600.0,182.206,182.4521,182.1174,182.4423,6600.0
2023-10-05 13:35:00,185.33,185.48,185.24,185.27,5108.0,182.4521,182.5998,182.3635,182.3931,5108.0
2023-10-05 13:40:00,185.29,185.3,185.23,185.27,2039.0,182.4128,182.4226,182.3537,182.3931,2039.0
2023-10-05 13:45:00,185.27,185.32,185.23,185.23,3806.0,182.3931,182.4423,182.3537,182.3537,3806.0
2023-10-05 13:50:00,185.16,185.19,185.01,185.07,2806.0,182.2848,182.3143,182.1371,182.1962,2806.0
2023-10-05 13:55:00,185.03,185.13,185.03,185.13,1900.0,182.1568,182.2552,182.1568,182.2552,1900.0
2023-10-05 14:00:00,185.16,185.28,185.15,185.15,4727.0,182.2848,182.4029,182.2749,182.2749,4727.0
2023-10-05 14:05:00,185.13,185.13,185.06,185.1,2023.0,182.2552,182.2552,182.1863,182.2257,2023.0
2023-10-05 14:10:00,185.09,185.15,185.01,185.13,4074.0,182.2159,182.2749,182.1371,182.2552,4074.0
2023-10-05 14:15:00,185.11,185.19,185.11,185.13,1836.0,182.2356,182.3143,182.2356,182.2552,1836.0
2023-10-05 14:20:00,185.12,185.14,185.08,185.11,1872.0,182.2454,182.2651,182.206,182.2356,1872.0
2023-10-05 14:25:00,185.14,185.14,185.06,185.11,5454.0,182.2651,182.2651,182.1863,182.2356,5454.0
2023-10-05 14:30:00,185.15,185.44,185.1,185.35,7486.0,182.2749,182.5604,182.2257,182.4718,7486.0
2023-10-05 14:35:00,185.37,185.5,185.31,185.5,4108.0,182.4915,182.6195,182.4324,182.6195,4108.0
2023-10-05 14:40:00,185.46,185.5,185.29,185.33,5279.0,182.5801,182.6195,182.4128,182.4521,5279.0
2023-10-05 14:45:00,185.33,185.41,185.29,185.34,3926.0,182.4521,182.5309,182.4128,182.462,3926.0
2023-10-05 14:50:00,185.35,185.42,185.32,185.39,1823.0,182.4718,182.5407,182.4423,182.5112,1823.0
2023-10-05 14:55:00,185.4,185.51,185.31,185.45,3962.0,182.521,182.6293,182.4324,182.5703,3962.0
2023-10-05 15:00:00,185.43,185.51,185.39,185.5,5082.0,182.5506,182.6293,182.5112,182.6195,5082.0
2023-10-05 15:05:00,185.47,185.54,185.42,185.43,4727.0,182.59,182.6589,182.5407,182.5506,4727.0
2023-10-05 15:10:00,185.4,185.42,185.07,185.12,9924.0,182.521,182.5407,182.1962,182.2454,9924.0
2023-10-05 15:15:00,185.08,185.33,185.04,185.25,18696.0,182.206,182.4521,182.1666,182.3734,18696.0
2023-10-05 15:20:00,185.25,185.33,185.14,185.3,17356.0,182.3734,182.4521,182.2651,182.4226,17356.0
2023-10-05 15:25:00,185.32,185.35,185.26,185.28,8391.0,182.4423,182.4718,182.3832,182.4029,8391.0
2023-10-05 15:30:00,185.29,185.3,184.95,185.05,20727.0,182.4128,182.4226,182.078,182.1765,20727.0
2023-10-05 15:35:00,185.04,185.14,184.86,185.14,17903.0,182.1666,182.2651,181.9894,182.2651,17903.0
2023-10-05 15:40:00,185.1,185.19,185.07,185.18,20165.0,182.2257,182.3143,182.1962,182.3045,20165.0
2023-10-05 15:45:00,185.18,185.31,185.14,185.22,28677.0,182.3045,182.4324,182.2651,182.3438,28677.0
2023-10-05 15:50:00,185.2,185.24,185.0,185.08,39903.0,182.3242,182.3635,182.1273,182.206,39903.0
2023-10-05 15:55:00,185.08,185.12,184.92,185.05,84950.0,182.206,182.2454,182.0485,182.1765,84950.0
2023-10-06 09:30:00,184.73,184.81,183.98,184.33,13820.0,181.8615,181.9402,181.1231,181.4677,13820.0
2023-10-06 09:35:00,184.35,185.05,184.31,184.82,18100.0,181.4874,182.1765,181.448,181.9501,18100.0
2023-10-06 09:40:00,184.74,184.74,184.29,184.36,3641.0,181.8713,181.8713,181.4283,181.4972,3641.0
2023-10-06 09:45:00,184.51,184.51,184.11,184.11,2100.0,181.6449,181.6449,181.2511,181.2511,2100.0
2023-10-06 09:50:00,184.36,184.36,183.76,183.84,1400.0,181.4972,181.4972,180.9065,180.9853,1400.0
2023-10-06 09:55:00,183.76,183.9,183.63,183.79,3123.0,180.9065,181.0443,180.7785,180.936,3123.0
2023-10-06 10:00:00,183.98,183.98,183.58,183.73,2740.0,181.1231,181.1231,180.7293,180.877,2740.0
2023-10-06 10:05:00,183.77,183.79,183.44,183.44,3149.0,180.9164,180.936,180.5915,180.5915,3149.0
2023-10-06 10:10:00,183.4,183.73,183.39,183.64,6549.0,180.5521,180.877,180.5423,180.7884,6549.0
2023-10-06 10:15:00,183.59,183.66,183.33,183.33,2914.0,180.7392,180.8081,180.4832,180.4832,2914.0
2023-10-06 10:20:00,183.23,183.43,183.19,183.43,1389.0,180.3847,180.5816,180.3454,180.5816,1389.0
2023-10-06 10:25:00,183.32,183.43,182.98,183.02,12843.0,180.4733,180.5816,180.1386,180.178,12843.0
2023-10-06 10:30:00,183.04,183.43,182.96,183.24,26367.0,180.1977,180.5816,180.1189,180.3946,26367.0
2023-10-06 10:35:00,183.3,183.7,183.29,183.7,2732.0,180.4537,180.8474,180.4438,180.8474,2732.0
2023-10-06 10:40:00,183.71,184.0,183.7,184.0,1946.0,180.8573,181.1428,180.8474,181.1428,1946.0
2023-10-06 10:45:00,184.15,184.35,183.95,183.95,2114.0,181.2905,181.4874,181.0936,181.0936,2114.0
2023-10-06 10:50:00,184.07,184.22,184.07,184.16,1296.0,181.2117,181.3594,181.2117,181.3003,1296.0
2023-10-06 10:55:00,184.21,184.33,184.04,184.33,2916.0,181.3495,181.4677,181.1822,181.4677,2916.0
2023-10-06 11:00:00,184.34,184.38,184.23,184.38,1508.0,181.4775,181.5169,181.3692,181.5169,1508.0
2023-10-06 11:05:00,184.39,184.53,184.08,184.47,4397.0,181.5267,181.6646,181.2215,181.6055,4397.0
2023-10-06 11:10:00,184.55,184.55,184.32,184.32,1301.0,181.6842,181.6842,181.4578,181.4578,1301.0
2023-10-06 11:15:00,184.3,184.39,184.19,184.21,3884.0,181.4381,181.5267,181.3298,181.3495,3884.0
2023-10-06 11:20:00,184.28,184.33,184.14,184.15,3110.0,181.4184,181.4677,181.2806,181.2905,3110.0
2023-10-06 11:25:00,184.1,184.5,184.05,184.48,1982.0,181.2412,181.635,181.192,181.6153,1982.0
2023-10-06 11:30:00,184.43,184.65,184.43,184.59,1443.0,181.5661,181.7827,181.5661,181.7236,1443.0
2023-10-06 11:35:00,184.61,184.61,184.44,184.5,1442.0,181.7433,181.7433,181.576,181.635,1442.0
2023-10-06 11:40:00,184.47,184.63,184.47,184.47,2875.0,181.6055,181.763,181.6055,181.6055,2875.0
2023-10-06 11:45:00,184.48,184.52,184.43,184.49,1976.0,181.6153,181.6547,181.5661,181.6252,1976.0
2023-10-06 11:50:00,184.54,184.54,184.34,184.43,3667.0,181.6744,181.6744,181.4775,181.5661,3667.0
2023-10-06 11:55:00,184.38,184.66,184.38,184.53,5205.0,181.5169,181.7925,181.5169,181.6646,5205.0
2023-10-06 12:00:00,184.5,184.5,184.3,184.32,4795.0,181.635,181.635,181.4381,181.4578,4795.0
2023-10-06 12:05:00,184.26,184.32,184.18,184.18,2900.0,181.3987,181.4578,181.32,181.32,2900.0
2023-10-06 12:10:00,184.23,184.3,184.04,184.08,2566.0,181.3692,181.4381,181.1822,181.2215,2566.0
2023-10-06 12:15:00,184.12,184.12,184.05,184.06,600.0,181.2609,181.2609,181.192,181.2019,600.0
2023-10-06 12:20:00,184.04,184.1,183.81,184.05,2607.0,181.1822,181.2412,180.9557,181.192,2607.0
2023-10-06 12:25:00,184.03,184.09,183.94,184.02,1608.0,181.1723,181.2314,181.0837,181.1625,1608.0
2023-10-06 12:30:00,184.02,184.04,183.93,183.93,3066.0,181.1625,181.1822,181.0739,181.0739,3066.0
2023-10-06 12:35:00,183.83,183.83,183.68,183.68,1488.0,180.9754,180.9754,180.8278,180.8278,1488.0
2023-10-06 12:40:00,183.66,183.79,183.57,183.75,2504.0,180.8081,180.936,180.7195,180.8967,2504.0
2023-10-06 12:45:00,183.69,183.78,183.68,183.72,1357.0,180.8376,180.9262,180.8278,180.8671,1357.0
2023-10-06 12:50:00,183.72,183.72,183.56,183.62,2831.0,180.8671,180.8671,180.7096,180.7687,2831.0
2023-10-06 12:55:00,183.66,183.85,183.62,183.72,5896.0,180.8081,180.9951,180.7687,180.8671,5896.0
2023-10-06 13:00:00,183.77,183.78,183.65,183.71,2206.0,180.9164,180.9262,180.7982,180.8573,2206.0
2023-10-06 13:05:00,183.72,183.77,183.62,183.66,3782.0,180.8671,180.9164,180.7687,180.8081,3782.0
2023-10-06 13:10:00,183.62,183.66,183.38,183.54,3170.0,180.7687,180.8081,180.5324,180.6899,3170.0
2023-10-06 13:15:00,183.48,183.49,183.3,183.41,3240.0,180.6309,180.6407,180.4537,180.5619,3240.0
2023-10-06 13:20:00,183.37,183.58,183.37,183.52,6151.0,180.5226,180.7293,180.5226,180.6702,6151.0
2023-10-06 13:25:00,183.57,183.57,183.45,183.5,2743.0,180.7195,180.7195,180.6013,180.6506,2743.0
2023-10-06 13:30:00,183.5,183.93,183.47,183.93,5691.0,180.6506,181.0739,180.621,181.0739,5691.0
2023-10-06 13:35:00,183.93,184.04,183.76,183.83,2970.0,181.0739,181.1822,180.9065,180.9754,2970.0
2023-10-06 13:40:00,183.88,183.88,183.62,183.62,4533.0,181.0247,181.0247,180.7687,180.7687,4533.0
2023-10-06 13:45:00,183.62,183.68,183.46,183.46,3371.0,180.7687,180.8278,180.6112,180.6112,3371.0
2023-10-06 13:50:00,183.48,183.5,183.22,183.26,7146.0,180.6309,180.6506,180.3749,180.4143,7146.0
2023-10-06 13:55:00,183.32,183.4,183.1,183.22,4803.0,180.4733,180.5521,180.2568,180.3749,4803.0
2023-10-06 14:00:00,183.22,183.27,183.14,183.14,4711.0,180.3749,180.4241,180.2961,180.2961,4711.0
2023-10-06 14:05:00,183.16,183.21,183.1,183.13,3039.0,180.3158,180.3651,180.2568,180.2863,3039.0
2023-10-06 14:10:00,183.2,183.2,182.95,182.95,5760.0,180.3552,180.3552,180.1091,180.1091,5760.0
2023-10-06 14:15:00,183.01,183.12,182.85,183.08,7780.0,180.1682,180.2765,180.0106,180.2371,7780.0
2023-10-06 14:20:00,183.05,183.16,182.95,182.95,13327.0,180.2075,180.3158,180.1091,180.1091,13327.0
2023-10-06 14:25:00,182.95,183.15,182.89,183.15,6316.0,180.1091,180.306,180.05,180.306,6316.0
2023-10-06 14:30:00,183.18,183.39,183.17,183.36,5321.0,180.3355,180.5423,180.3257,180.5127,5321.0
2023-10-06 14:35:00,183.36,183.58,183.36,183.58,3758.0,180.5127,180.7293,180.5127,180.7293,3758.0
2023-10-06 14:40:00,183.56,183.85,183.45,183.46,6836.0,180.7096,180.9951,180.6013,180.6112,6836.0
2023-10-06 14:45:00,183.52,183.87,183.48,183.72,5361.0,180.6702,181.0148,180.6309,180.8671,5361.0
2023-10-06 14:50:00,183.67,183.78,183.63,183.64,3156.0,180.8179,180.9262,180.7785,180.7884,3156.0
2023-10-06 14:55:00,183.73,183.78,183.62,183.62,2916.0,180.877,180.9262,180.7687,180.7687,2916.0
2023-10-06 15:00:00,183.66,183.68,183.53,183.59,2493.0,180.8081,180.8278,180.6801,180.7392,2493.0
2023-10-06 15:05:00,183.57,183.66,183.52,183.66,2810.0,180.7195,180.8081,180.6702,180.8081,2810.0
2023-10-06 15:10:00,183.6,183.63,183.56,183.6,1694.0,180.749,180.7785,180.7096,180.749,1694.0
2023-10-06 15:15:00,183.63,183.63,183.38,183.49,6730.0,180.7785,180.7785,180.5324,180.6407,6730.0
2023-10-06 15:20:00,183.52,183.64,183.52,183.64,3329.0,180.6702,180.7884,180.6702,180.7884,3329.0
2023-10-06 15:25:00,183.65,183.72,183.61,183.72,3000.0,180.7982,180.8671,180.7588,180.8671,3000.0
2023-10-06 15:30:00,183.73,183.96,183.73,183.89,9545.0,180.877,181.1034,180.877,181.0345,9545.0
2023-10-06 15:35:00,183.91,183.98,183.85,183.96,3146.0,181.0542,181.1231,180.9951,181.1034,3146.0
2023-10-06 15:40:00,183.97,184.02,183.87,183.9,6094.0,181.1133,181.1625,181.0148,181.0443,6094.0
2023-10-06 15:45:00,183.85,183.88,183.69,183.7,7652.0,180.9951,181.0247,180.8376,180.8474,7652.0
2023-10-06 15:50:00,183.67,183.76,183.58,183.59,20716.0,180.8179,180.9065,180.7293,180.7392,20716.0
2023-10-06 15:55:00,183.58,183.97,183.58,183.95,74280.0,180.7293,181.1133,180.7293,181.0936,74280.0
2023-10-09 09:30:00,183.6,184.37,183.6,184.37,8646.0,180.749,181.507,180.749,181.507,8646.0
2023-10-09 09:35:00,184.12,184.12,182.83,182.84,2904.0,181.2609,181.2609,179.991,180.0008,2904.0
2023-10-09 09:40:00,182.87,183.24,182.62,183.24,7700.0,180.0303,180.3946,179.7842,180.3946,7700.0
2023-10-09 09:45:00,183.12,183.7,183.06,183.34,3523.0,180.2765,180.8474,180.2174,180.493,3523.0
2023-10-09 09:50:00,183.38,184.05,183.38,183.95,2291.0,180.5324,181.192,180.5324,181.0936,2291.0
2023-10-09 09:55:00,184.08,184.26,183.92,184.26,2422.0,181.2215,181.3987,181.064,181.3987,2422.0
2023-10-09 10:00:00,184.28,184.83,184.28,184.7,6497.0,181.4184,181.9599,181.4184,181.8319,6497.0
2023-10-09 10:05:00,184.77,185.1,184.69,184.97,4095.0,181.9008,182.2257,181.8221,182.0977,4095.0
2023-10-09 10:10:00,184.73,184.84,184.58,184.77,6093.0,181.8615,181.9697,181.7138,181.9008,6093.0
2023-10-09 10:15:00,184.75,184.87,184.54,184.78,4016.0,181.8811,181.9993,181.6744,181.9107,4016.0
2023-10-09 10:20:00,184.74,184.77,184.52,184.72,2247.0,181.8713,181.9008,181.6547,181.8516,2247.0
2023-10-09 10:25:00,184.63,184.79,184.54,184.74,3973.0,181.763,181.9205,181.6744,181.8713,3973.0
2023-10-09 10:30:00,184.74,184.95,184.71,184.83,8088.0,181.8713,182.078,181.8418,181.9599,8088.0
2023-10-09 10:35:00,184.75,184.91,184.71,184.85,5518.0,181.8811,182.0387,181.8418,181.9796,5518.0
2023-10-09 10:40:00,184.75,185.04,184.73,185.03,2168.0,181.8811,182.1666,181.8615,182.1568,2168.0
2023-10-09 10:45:00,185.09,185.13,184.96,184.96,6557.0,182.2159,182.2552,182.0879,182.0879,6557.0
2023-10-09 10:50:00,185.0,185.0,184.62,184.78,7436.0,182.1273,182.1273,181.7532,181.9107,7436.0
2023-10-09 10:55:00,184.77,184.87,184.69,184.81,11070.0,181.9008,181.9993,181.8221,181.9402,11070.0
2023-10-09 11:00:00,184.86,185.08,184.82,184.82,2354.0,181.9894,182.206,181.9501,181.9501,2354.0
2023-10-09 11:05:00,184.97,184.97,184.84,184.95,1214.0,182.0977,182.0977,181.9697,182.078,1214.0
2023-10-09 11:10:00,184.92,185.34,184.85,185.34,1740.0,182.0485,182.462,181.9796,182.462,1740.0
2023-10-09 11:15:00,185.27,185.35,185.2,185.29,2206.0,182.3931,182.4718,182.3242,182.4128,2206.0
2023-10-09 11:20:00,185.31,185.33,185.23,185.23,540.0,182.4324,182.4521,182.3537,182.3537,540.0
2023-10-09 11:25:00,185.21,185.27,185.18,185.2,1934.0,182.334,182.3931,182.3045,182.3242,1934.0
2023-10-09 11:30:00,185.23,185.52,185.22,185.52,2207.0,182.3537,182.6392,182.3438,182.6392,2207.0
2023-10-09 11:35:00,185.46,185.51,185.39,185.44,2108.0,182.5801,182.6293,182.5112,182.5604,2108.0
2023-10-09 11:40:00,185.5,185.53,185.45,185.46,1062.0,182.6195,182.649,182.5703,182.5801,1062.0
2023-10-09 11:45:00,185.46,185.48,185.37,185.41,1200.0,182.5801,182.5998,182.4915,182.5309,1200.0
2023-10-09 11:50:00,185.41,185.56,185.37,185.56,2223.0,182.5309,182.6786,182.4915,182.6786,2223.0
2023-10-09 11:55:00,185.55,185.62,185.5,185.52,3042.0,182.6687,182.7376,182.6195,182.6392,3042.0
2023-10-09 12:00:00,185.5,185.58,185.42,185.53,4958.0,182.6195,182.6983,182.5407,182.649,4958.0
2023-10-09 12:05:00,185.48,185.6,185.47,185.5,1429.0,182.5998,182.7179,182.59,182.6195,1429.0
2023-10-09 12:10:00,185.49,185.57,185.48,185.53,700.0,182.6096,182.6884,182.5998,182.649,700.0
2023-10-09 12:15:00,185.57,185.62,185.49,185.58,1502.0,182.6884,182.7376,182.6096,182.6983,1502.0
2023-10-09 12:20:00,185.56,185.57,185.49,185.5,3815.0,182.6786,182.6884,182.6096,182.6195,3815.0
2023-10-09 12:25:00,185.5,185.57,185.48,185.53,3228.0,182.6195,182.6884,182.5998,182.649,3228.0
2023-10-09 12:30:00,185.51,185.57,185.49,185.56,2324.0,182.6293,182.6884,182.6096,182.6786,2324.0
2023-10-09 12:35:00,185.56,185.59,185.5,185.56,2078.0,182.6786,182.7081,182.6195,182.6786,2078.0
2023-10-09 12:40:00,185.5,185.58,185.47,185.49,6556.0,182.6195,182.6983,182.59,182.6096,6556.0
2023-10-09 12:45:00,185.48,185.51,185.33,185.37,3533.0,182.5998,182.6293,182.4521,182.4915,3533.0
2023-10-09 12:50:00,185.3,185.3,185.2,185.24,1187.0,182.4226,182.4226,182.3242,182.3635,1187.0
2023-10-09 12:55:00,185.25,185.29,185.2,185.28,1361.0,182.3734,182.4128,182.3242,182.4029,1361.0
2023-10-09 13:00:00,185.3,185.34,185.29,185.31,1350.0,182.4226,182.462,182.4128,182.4324,1350.0
2023-10-09 13:05:00,185.26,185.38,185.2,185.37,1743.0,182.3832,182.5014,182.3242,182.4915,1743.0
2023-10-09 13:10:00,185.38,185.55,185.38,185.47,1606.0,182.5014,182.6687,182.5014,182.59,1606.0
2023-10-09 13:15:00,185.51,185.6,185.51,185.6,1492.0,182.6293,182.7179,182.6293,182.7179,1492.0
2023-10-09 13:20:00,185.55,185.58,185.47,185.47,3579.0,182.6687,182.6983,182.59,182.59,3579.0
2023-10-09 13:25:00,185.46,185.51,185.4,185.4,2643.0,182.5801,182.6293,182.521,182.521,2643.0
2023-10-09 13:30:00,185.47,185.67,185.47,185.67,2529.0,182.59,182.7869,182.59,182.7869,2529.0
2023-10-09 13:35:00,185.64,185.73,185.6,185.62,2400.0,182.7573,182.8459,182.7179,182.7376,2400.0
2023-10-09 13:40:00,185.71,185.95,185.71,185.95,4109.0,182.8262,183.0625,182.8262,183.0625,4109.0
2023-10-09 13:45:00,185.99,186.12,185.98,186.06,3147.0,183.1019,183.2299,183.092,183.1708,3147.0
2023-10-09 13:50:00,186.06,186.12,185.99,185.99,4236.0,183.1708,183.2299,183.1019,183.1019,4236.0
2023-10-09 13:55:00,186.03,186.09,185.85,185.85,2708.0,183.1413,183.2003,182.9641,182.9641,2708.0
2023-10-09 14:00:00,185.96,186.03,185.85,185.86,2997.0,183.0724,183.1413,182.9641,182.9739,2997.0
2023-10-09 14:05:00,185.91,186.08,185.9,186.08,3665.0,183.0231,183.1905,183.0133,183.1905,3665.0
2023-10-09 14:10:00,186.1,186.3,186.07,186.24,4418.0,183.2102,183.4071,183.1806,183.348,4418.0
2023-10-09 14:15:00,186.3,186.34,186.18,186.18,2650.0,183.4071,183.4465,183.2889,183.2889,2650.0
2023-10-09 14:20:00,186.08,186.14,186.05,186.12,2586.0,183.1905,183.2496,183.161,183.2299,2586.0
2023-10-09 14:25:00,186.12,186.21,186.12,186.17,2118.0,183.2299,183.3185,183.2299,183.2791,2118.0
2023-10-09 14:30:00,186.19,186.27,186.15,186.22,2792.0,183.2988,183.3775,183.2594,183.3283,2792.0
2023-10-09 14:35:00,186.2,186.24,186.2,186.21,1463.0,183.3086,183.348,183.3086,183.3185,1463.0
2023-10-09 14:40:00,186.27,186.34,186.24,186.31,2639.0,183.3775,183.4465,183.348,183.4169,2639.0
2023-10-09 14:45:00,186.31,186.37,186.29,186.31,4787.0,183.4169,183.476,183.3972,183.4169,4787.0
2023-10-09 14:50:00,186.27,186.32,186.18,186.24,2601.0,183.3775,183.4268,183.2889,183.348,2601.0
2023-10-09 14:55:00,186.22,186.28,186.07,186.07,2952.0,183.3283,183.3874,183.1806,183.1806,2952.0
2023-10-09 15:00:00,186.16,186.26,186.08,186.2,1545.0,183.2692,183.3677,183.1905,183.3086,1545.0
2023-10-09 15:05:00,186.14,186.24,186.14,186.22,3570.0,183.2496,183.348,183.2496,183.3283,3570.0
2023-10-09 15:10:00,186.18,186.29,186.15,186.19,5896.0,183.2889,183.3972,183.2594,183.2988,5896.0
2023-10-09 15:15:00,186.21,186.68,186.21,186.5,14624.0,183.3185,183.7812,183.3185,183.604,14624.0
2023-10-09 15:20:00,186.52,186.52,186.34,186.35,2092.0,183.6237,183.6237,183.4465,183.4563,2092.0
2023-10-09 15:25:00,186.39,186.41,186.31,186.31,6188.0,183.4957,183.5154,183.4169,183.4169,6188.0
2023-10-09 15:30:00,186.34,186.34,186.18,186.19,13372.0,183.4465,183.4465,183.2889,183.2988,13372.0
2023-10-09 15:35:00,186.19,186.22,186.14,186.2,6844.0,183.2988,183.3283,183.2496,183.3086,6844.0
2023-10-09 15:40:00,186.22,186.28,186.14,186.16,12399.0,183.3283,183.3874,183.2496,183.2692,12399.0
2023-10-09 15:45:00,186.14,186.15,186.06,186.12,11582.0,183.2496,183.2594,183.1708,183.2299,11582.0
2023-10-09 15:50:00,186.11,186.29,186.11,186.19,19576.0,183.22,183.3972,183.22,183.2988,19576.0
2023-10-09 15:55:00,186.21,186.29,186.14,186.17,52622.0,183.3185,183.3972,183.2496,183.2791,52622.0
2023-10-10 09:30:00,185.08,185.75,185.08,185.75,33819.0,182.206,182.8656,182.206,182.8656,33819.0
2023-10-10 09:35:00,185.84,186.0,185.69,185.75,2515.0,182.9542,183.1117,182.8065,182.8656,2515.0
2023-10-10 09:40:00,185.85,186.24,185.67,186.24,5600.0,182.9641,183.348,182.7869,183.348,5600.0
2023-10-10 09:45:00,186.1,186.22,185.98,186.05,2348.0,183.2102,183.3283,183.092,183.161,2348.0
2023-10-10 09:50:00,186.05,186.32,185.94,186.18,3416.0,183.161,183.4268,183.0527,183.2889,3416.0
2023-10-10 09:55:00,186.19,186.19,185.94,186.0,2052.0,183.2988,183.2988,183.0527,183.1117,2052.0
2023-10-10 10:00:00,185.98,186.18,185.94,186.18,2200.0,183.092,183.2889,183.0527,183.2889,2200.0
2023-10-10 10:05:00,186.13,186.24,186.12,186.23,2698.0,183.2397,183.348,183.2299,183.3382,2698.0
2023-10-10 10:10:00,186.29,186.62,186.29,186.62,5518.0,183.3972,183.7221,183.3972,183.7221,5518.0
2023-10-10 10:15:00,186.62,186.83,186.6,186.63,3447.0,183.7221,183.9288,183.7024,183.7319,3447.0
2023-10-10 10:20:00,186.71,186.79,186.62,186.62,6182.0,183.8107,183.8895,183.7221,183.7221,6182.0
2023-10-10 10:25:00,186.68,186.73,186.47,186.72,8612.0,183.7812,183.8304,183.5744,183.8205,8612.0
2023-10-10 10:30:00,186.81,186.98,186.68,186.92,5684.0,183.9092,184.0765,183.7812,184.0174,5684.0
2023-10-10 10:35:00,186.98,187.32,186.71,187.19,18912.0,184.0765,184.4112,183.8107,184.2833,18912.0
2023-10-10 10:40:00,187.2,187.2,186.83,186.9,12767.0,184.2931,184.2931,183.9288,183.9978,12767.0
2023-10-10 10:45:00,186.91,187.2,186.88,187.17,4307.0,184.0076,184.2931,183.9781,184.2636,4307.0
2023-10-10 10:50:00,187.15,187.22,187.0,187.0,4073.0,184.2439,184.3128,184.0962,184.0962,4073.0
2023-10-10 10:55:00,187.04,187.35,187.04,187.35,2502.0,184.1356,184.4408,184.1356,184.4408,2502.0
2023-10-10 11:00:00,187.34,187.38,187.24,187.24,2575.0,184.4309,184.4703,184.3325,184.3325,2575.0
2023-10-10 11:05:00,187.22,187.53,187.22,187.52,1930.0,184.3128,184.618,184.3128,184.6081,1930.0
2023-10-10 11:10:00,187.51,187.72,187.51,187.61,3964.0,184.5983,184.805,184.5983,184.6967,3964.0
2023-10-10 11:15:00,187.6,187.73,187.54,187.62,1421.0,184.6869,184.8149,184.6278,184.7066,1421.0
2023-10-10 11:20:00,187.66,187.71,187.58,187.59,4121.0,184.746,184.7952,184.6672,184.677,4121.0
2023-10-10 11:25:00,187.5,187.54,187.46,187.5,1699.0,184.5884,184.6278,184.5491,184.5884,1699.0
2023-10-10 11:30:00,187.5,187.62,187.35,187.41,5901.0,184.5884,184.7066,184.4408,184.4998,5901.0
2023-10-10 11:35:00,187.4,187.5,187.34,187.46,2292.0,184.49,184.5884,184.4309,184.5491,2292.0
2023-10-10 11:40:00,187.48,187.48,187.32,187.39,4890.0,184.5687,184.5687,184.4112,184.4801,4890.0
2023-10-10 11:45:00,187.39,187.73,187.39,187.69,4300.0,184.4801,184.8149,184.4801,184.7755,4300.0
2023-10-10 11:50:00,187.64,187.68,187.47,187.47,3259.0,184.7263,184.7656,184.5589,184.5589,3259.0
2023-10-10 11:55:00,187.49,187.67,187.49,187.65,2005.0,184.5786,184.7558,184.5786,184.7361,2005.0
2023-10-10 12:00:00,187.7,187.83,187.66,187.8,2972.0,184.7853,184.9133,184.746,184.8838,2972.0
2023-10-10 12:05:00,187.78,188.0,187.78,188.0,4481.0,184.8641,185.0807,184.8641,185.0807,4481.0
2023-10-10 12:10:00,188.06,188.21,187.98,188.16,4705.0,185.1397,185.2874,185.061,185.2382,4705.0
2023-10-10 12:15:00,188.11,188.2,188.1,188.17,4021.0,185.189,185.2776,185.1791,185.248,4021.0
2023-10-10 12:20:00,188.15,188.17,188.06,188.07,4151.0,185.2283,185.248,185.1397,185.1496,4151.0
2023-10-10 12:25:00,188.1,188.18,187.99,188.0,3055.0,185.1791,185.2579,185.0708,185.0807,3055.0
2023-10-10 12:30:00,188.01,188.18,188.01,188.15,2840.0,185.0905,185.2579,185.0905,185.2283,2840.0
2023-10-10 12:35:00,188.17,188.28,188.16,188.28,4744.0,185.248,185.3563,185.2382,185.3563,4744.0
2023-10-10 12:40:00,188.31,188.34,188.18,188.25,5797.0,185.3859,185.4154,185.2579,185.3268,5797.0
2023-10-10 12:45:00,188.25,188.28,188.17,188.22,2715.0,185.3268,185.3563,185.248,185.2973,2715.0
2023-10-10 12:50:00,188.22,188.27,188.18,188.27,1230.0,185.2973,185.3465,185.2579,185.3465,1230.0
2023-10-10 12:55:00,188.24,188.43,188.2,188.39,3118.0,185.3169,185.504,185.2776,185.4646,3118.0
2023-10-10 13:00:00,188.46,188.5,188.23,188.24,2100.0,185.5335,185.5729,185.3071,185.3169,2100.0
2023-10-10 13:05:00,188.2,188.27,188.07,188.23,2208.0,185.2776,185.3465,185.1496,185.3071,2208.0
2023-10-10 13:10:00,188.28,188.51,188.27,188.46,2831.0,185.3563,185.5828,185.3465,185.5335,2831.0
2023-10-10 13:15:00,188.46,188.65,188.4,188.65,1801.0,185.5335,185.7206,185.4745,185.7206,1801.0
2023-10-10 13:20:00,188.6,188.65,188.58,188.64,1946.0,185.6714,185.7206,185.6517,185.7107,1946.0
2023-10-10 13:25:00,188.59,188.7,188.59,188.7,2000.0,185.6615,185.7698,185.6615,185.7698,2000.0
2023-10-10 13:30:00,188.71,188.71,188.46,188.61,7650.0,185.7796,185.7796,185.5335,185.6812,7650.0
2023-10-10 13:35:00,188.56,188.66,188.56,188.66,1821.0,185.632,185.7304,185.632,185.7304,1821.0
2023-10-10 13:40:00,188.66,188.92,188.65,188.88,6617.0,185.7304,185.9864,185.7206,185.947,6617.0
2023-10-10 13:45:00,188.88,188.97,188.83,188.97,2727.0,185.947,186.0356,185.8978,186.0356,2727.0
2023-10-10 13:50:00,188.98,188.98,188.74,188.78,4358.0,186.0455,186.0455,185.8092,185.8486,4358.0
2023-10-10 13:55:00,188.72,188.82,188.68,188.68,2485.0,185.7895,185.8879,185.7501,185.7501,2485.0
2023-10-10 14:00:00,188.67,188.88,188.67,188.88,5491.0,185.7403,185.947,185.7403,185.947,5491.0
2023-10-10 14:05:00,188.88,188.91,188.79,188.83,1900.0,185.947,185.9765,185.8584,185.8978,1900.0
2023-10-10 14:10:00,188.82,188.82,188.61,188.64,7710.0,185.8879,185.8879,185.6812,185.7107,7710.0
2023-10-10 14:15:00,188.65,188.69,188.58,188.59,2605.0,185.7206,185.76,185.6517,185.6615,2605.0
2023-10-10 14:20:00,188.63,188.67,188.49,188.53,4983.0,185.7009,185.7403,185.5631,185.6024,4983.0
2023-10-10 14:25:00,188.54,188.67,188.48,188.64,9225.0,185.6123,185.7403,185.5532,185.7107,9225.0
2023-10-10 14:30:00,188.64,188.69,188.6,188.63,3300.0,185.7107,185.76,185.6714,185.7009,3300.0
2023-10-10 14:35:00,188.57,188.58,188.34,188.41,3931.0,185.6418,185.6517,185.4154,185.4843,3931.0
2023-10-10 14:40:00,188.4,188.51,188.4,188.51,5131.0,185.4745,185.5828,185.4745,185.5828,5131.0
2023-10-10 14:45:00,188.51,188.68,188.51,188.58,5568.0,185.5828,185.7501,185.5828,185.6517,5568.0
2023-10-10 14:50:00,188.56,188.56,188.16,188.17,11876.0,185.632,185.632,185.2382,185.248,11876.0
2023-10-10 14:55:00,188.12,188.27,188.08,188.27,2493.0,185.1988,185.3465,185.1594,185.3465,2493.0
2023-10-10 15:00:00,188.28,188.47,188.24,188.47,7021.0,185.3563,185.5434,185.3169,185.5434,7021.0
2023-10-10 15:05:00,188.45,188.51,188.39,188.47,2898.0,185.5237,185.5828,185.4646,185.5434,2898.0
2023-10-10 15:10:00,188.49,188.49,188.08,188.09,3408.0,185.5631,185.5631,185.1594,185.1693,3408.0
2023-10-10 15:15:00,188.05,188.18,188.05,188.18,5338.0,185.1299,185.2579,185.1299,185.2579,5338.0
2023-10-10 15:20:00,188.13,188.13,187.95,187.98,5209.0,185.2087,185.2087,185.0314,185.061,5209.0
2023-10-10 15:25:00,187.98,187.99,187.85,187.89,8006.0,185.061,185.0708,184.933,184.9724,8006.0
2023-10-10 15:30:00,187.89,187.97,187.68,187.71,9584.0,184.9724,185.0511,184.7656,184.7952,9584.0
2023-10-10 15:35:00,187.72,187.83,187.55,187.74,9848.0,184.805,184.9133,184.6377,184.8247,9848.0
2023-10-10 15:40:00,187.74,187.89,187.73,187.8,16857.0,184.8247,184.9724,184.8149,184.8838,16857.0
2023-10-10 15:45:00,187.8,188.08,187.76,188.08,21895.0,184.8838,185.1594,184.8444,185.1594,21895.0
2023-10-10 15:50:00,188.19,188.46,188.04,188.23,20928.0,185.2677,185.5335,185.1201,185.3071,20928.0
2023-10-10 15:55:00,188.25,188.32,187.82,187.97,72463.0,185.3268,185.3957,184.9035,185.0511,72463.0
2023-10-11 09:30:00,187.73,188.28,187.38,187.95,13949.0,184.8149,185.3563,184.4703,185.0314,13949.0
2023-10-11 09:35:00,187.8,187.8,187.24,187.71,10547.0,184.8838,184.8838,184.3325,184.7952,10547.0
2023-10-11 09:40:00,187.51,188.34,187.51,187.64,3343.0,184.5983,185.4154,184.5983,184.7263,3343.0
2023-10-11 09:45:00,187.65,187.8,187.48,187.67,2642.0,184.7361,184.8838,184.5687,184.7558,2642.0
2023-10-11 09:50:00,187.6,187.66,187.28,187.4,4408.0,184.6869,184.746,184.3719,184.49,4408.0
2023-10-11 09:55:00,187.51,187.71,187.46,187.47,4338.0,184.5983,184.7952,184.5491,184.5589,4338.0
2023-10-11 10:00:00,187.46,187.46,185.94,186.0,56054.0,184.5491,184.5491,183.0527,183.1117,56054.0
2023-10-11 10:05:00,185.94,186.74,185.92,186.74,12548.0,183.0527,183.8402,183.033,183.8402,12548.0
2023-10-11 10:10:00,186.53,186.94,186.47,186.93,4178.0,183.6335,184.0371,183.5744,184.0273,4178.0
2023-10-11 10:15:00,186.93,187.03,186.56,186.76,6005.0,184.0273,184.1257,183.663,183.8599,6005.0
2023-10-11 10:20:00,186.78,187.04,186.58,186.74,12698.0,183.8796,184.1356,183.6827,183.8402,12698.0
2023-10-11 10:25:00,186.74,187.03,186.74,186.91,6883.0,183.8402,184.1257,183.8402,184.0076,6883.0
2023-10-11 10:30:00,186.86,187.01,186.72,186.72,4840.0,183.9584,184.106,183.8205,183.8205,4840.0
2023-10-11 10:35:00,186.75,187.22,186.72,186.98,7330.0,183.8501,184.3128,183.8205,184.0765,7330.0
2023-10-11 10:40:00,186.98,187.01,186.68,186.75,6504.0,184.0765,184.106,183.7812,183.8501,6504.0
2023-10-11 10:45:00,186.75,186.75,186.44,186.49,3448.0,183.8501,183.8501,183.5449,183.5941,3448.0
2023-10-11 10:50:00,186.56,186.56,186.21,186.23,2899.0,183.663,183.663,183.3185,183.3382,2899.0
2023-10-11 10:55:00,186.31,186.46,186.22,186.24,2349.0,183.4169,183.5646,183.3283,183.348,2349.0
2023-10-11 11:00:00,186.24,186.29,185.94,185.94,18474.0,183.348,183.3972,183.0527,183.0527,18474.0
2023-10-11 11:05:00,185.69,185.94,185.68,185.88,1957.0,182.8065,183.0527,182.7967,182.9936,1957.0
2023-10-11 11:10:00,185.84,185.99,185.76,185.81,2846.0,182.9542,183.1019,182.8755,182.9247,2846.0
2023-10-11 11:15:00,185.75,185.81,185.51,185.6,3131.0,182.8656,182.9247,182.6293,182.7179,3131.0
2023-10-11 11:20:00,185.6,185.68,185.49,185.63,5578.0,182.7179,182.7967,182.6096,182.7475,5578.0
2023-10-11 11:25:00,185.53,185.59,185.04,185.37,45003.0,182.649,182.7081,182.1666,182.4915,45003.0
2023-10-11 11:30:00,185.46,185.64,185.4,185.56,3250.0,182.5801,182.7573,182.521,182.6786,3250.0
2023-10-11 11:35:00,185.56,185.85,185.55,185.67,2973.0,182.6786,182.9641,182.6687,182.7869,2973.0
2023-10-11 11:40:00,185.65,185.95,185.64,185.91,2093.0,182.7672,183.0625,182.7573,183.0231,2093.0
2023-10-11 11:45:00,185.92,186.18,185.89,186.18,2642.0,183.033,183.2889,183.0034,183.2889,2642.0
2023-10-11 11:50:00,186.11,186.29,186.06,186.21,1938.0,183.22,183.3972,183.1708,183.3185,1938.0
2023-10-11 11:55:00,186.17,186.31,186.09,186.31,2991.0,183.2791,183.4169,183.2003,183.4169,2991.0
2023-10-11 12:00:00,186.34,186.39,186.21,186.21,1936.0,183.4465,183.4957,183.3185,183.3185,1936.0
2023-10-11 12:05:00,186.21,186.39,186.2,186.39,2351.0,183.3185,183.4957,183.3086,183.4957,2351.0
2023-10-11 12:10:00,186.29,186.58,186.29,186.54,2214.0,183.3972,183.6827,183.3972,183.6433,2214.0
2023-10-11 12:15:00,186.48,186.48,186.3,186.4,2441.0,183.5843,183.5843,183.4071,183.5055,2441.0
2023-10-11 12:20:00,186.36,186.43,186.36,186.43,543.0,183.4661,183.5351,183.4661,183.5351,543.0
2023-10-11 12:25:00,186.36,186.41,186.31,186.4,2300.0,183.4661,183.5154,183.4169,183.5055,2300.0
2023-10-11 12:30:00,186.45,186.46,186.34,186.36,2283.0,183.5547,183.5646,183.4465,183.4661,2283.0
2023-10-11 12:35:00,186.38,186.47,186.38,186.46,2263.0,183.4858,183.5744,183.4858,183.5646,2263.0
2023-10-11 12:40:00,186.47,186.58,186.41,186.58,1424.0,183.5744,183.6827,183.5154,183.6827,1424.0
2023-10-11 12:45:00,186.57,186.68,186.53,186.65,2099.0,183.6729,183.7812,183.6335,183.7516,2099.0
2023-10-11 12:50:00,186.72,186.95,186.72,186.88,4456.0,183.8205,184.047,183.8205,183.9781,4456.0
2023-10-11 12:55:00,186.94,186.94,186.49,186.5,6644.0,184.0371,184.0371,183.5941,183.604,6644.0
2023-10-11 13:00:00,186.51,186.53,186.44,186.51,2018.0,183.6138,183.6335,183.5449,183.6138,2018.0
2023-10-11 13:05:00,186.39,186.47,186.23,186.47,2006.0,183.4957,183.5744,183.3382,183.5744,2006.0
2023-10-11 13:10:00,186.47,186.61,186.46,186.61,2422.0,183.5744,183.7123,183.5646,183.7123,2422.0
2023-10-11 13:15:00,186.56,186.57,186.37,186.37,2771.0,183.663,183.6729,183.476,183.476,2771.0
2023-10-11 13:20:00,186.42,186.42,186.27,186.42,1872.0,183.5252,183.5252,183.3775,183.5252,1872.0
2023-10-11 13:25:00,186.35,186.39,186.2,186.21,5256.0,183.4563,183.4957,183.3086,183.3185,5256.0
2023-10-11 13:30:00,186.14,186.19,185.93,186.0,6843.0,183.2496,183.2988,183.0428,183.1117,6843.0
2023-10-11 13:35:00,186.02,186.1,185.98,185.99,2100.0,183.1314,183.2102,183.092,183.1019,2100.0
2023-10-11 13:40:00,186.03,186.17,185.93,185.93,5917.0,183.1413,183.2791,183.0428,183.0428,5917.0
2023-10-11 13:45:00,185.87,185.91,185.75,185.78,3716.0,182.9837,183.0231,182.8656,182.8951,3716.0
2023-10-11 13:50:00,185.77,185.77,185.62,185.62,3603.0,182.8853,182.8853,182.7376,182.7376,3603.0
2023-10-11 13:55:00,185.64,185.69,185.53,185.68,5980.0,182.7573,182.8065,182.649,182.7967,5980.0
2023-10-11 14:00:00,185.66,185.74,185.62,185.74,8561.0,182.777,182.8558,182.7376,182.8558,8561.0
2023-10-11 14:05:00,185.71,185.88,185.71,185.75,7746.0,182.8262,182.9936,182.8262,182.8656,7746.0
2023-10-11 14:10:00,185.74,185.88,185.69,185.78,5052.0,182.8558,182.9936,182.8065,182.8951,5052.0
2023-10-11 14:15:00,185.78,185.95,185.78,185.91,12612.0,182.8951,183.0625,182.8951,183.0231,12612.0
2023-10-11 14:20:00,185.95,186.02,185.76,186.02,10913.0,183.0625,183.1314,182.8755,183.1314,10913.0
2023-10-11 14:25:00,185.98,186.04,185.89,185.97,5907.0,183.092,183.1511,183.0034,183.0822,5907.0
2023-10-11 14:30:00,185.97,186.36,185.96,186.36,5925.0,183.0822,183.4661,183.0724,183.4661,5925.0
2023-10-11 14:35:00,186.33,186.58,186.32,186.58,2482.0,183.4366,183.6827,183.4268,183.6827,2482.0
2023-10-11 14:40:00,186.54,186.69,186.54,186.59,3450.0,183.6433,183.791,183.6433,183.6926,3450.0
2023-10-11 14:45:00,186.69,186.75,186.61,186.72,2603.0,183.791,183.8501,183.7123,183.8205,2603.0
2023-10-11 14:50:00,186.75,186.91,186.75,186.86,2400.0,183.8501,184.0076,183.8501,183.9584,2400.0
2023-10-11 14:55:00,186.87,186.94,186.83,186.9,5050.0,183.9682,184.0371,183.9288,183.9978,5050.0
2023-10-11 15:00:00,186.86,187.0,186.86,186.95,8502.0,183.9584,184.0962,183.9584,184.047,8502.0
2023-10-11 15:05:00,187.03,187.16,186.97,187.16,5861.0,184.1257,184.2537,184.0667,184.2537,5861.0
2023-10-11 15:10:00,187.21,187.22,187.05,187.16,8684.0,184.3029,184.3128,184.1454,184.2537,8684.0
2023-10-11 15:15:00,187.17,187.61,187.16,187.53,11357.0,184.2636,184.6967,184.2537,184.618,11357.0
2023-10-11 15:20:00,187.53,187.59,187.41,187.43,9102.0,184.618,184.677,184.4998,184.5195,9102.0
2023-10-11 15:25:00,187.47,187.72,187.4,187.71,11396.0,184.5589,184.805,184.49,184.7952,11396.0
2023-10-11 15:30:00,187.69,187.94,187.68,187.81,8984.0,184.7755,185.0216,184.7656,184.8936,8984.0
2023-10-11 15:35:00,187.76,187.98,187.65,187.96,7464.0,184.8444,185.061,184.7361,185.0413,7464.0
2023-10-11 15:40:00,187.96,188.04,187.87,187.98,12981.0,185.0413,185.1201,184.9527,185.061,12981.0
2023-10-11 15:45:00,188.0,188.19,187.93,187.99,18934.0,185.0807,185.2677,185.0118,185.0708,18934.0
2023-10-11 15:50:00,187.95,188.13,187.83,187.96,32058.0,185.0314,185.2087,184.9133,185.0413,32058.0
2023-10-11 15:55:00,187.99,188.15,187.85,187.99,60939.0,185.0708,185.2283,184.933,185.0708,60939.0
2023-10-12 09:30:00,188.4,188.96,187.93,188.02,8856.0,185.4745,186.0258,185.0118,185.1004,8856.0
2023-10-12 09:35:00,188.02,188.37,187.71,188.37,1506.0,185.1004,185.4449,184.7952,185.4449,1506.0
2023-10-12 09:40:00,188.4,188.72,188.4,188.72,600.0,185.4745,185.7895,185.4745,185.7895,600.0
2023-10-12 09:45:00,188.89,188.89,188.39,188.39,400.0,185.9569,185.9569,185.4646,185.4646,400.0
2023-10-12 09:50:00,188.56,188.63,188.06,188.06,2909.0,185.632,185.7009,185.1397,185.1397,2909.0
2023-10-12 09:55:00,187.89,188.47,187.89,188.47,3050.0,184.9724,185.5434,184.9724,185.5434,3050.0
2023-10-12 10:00:00,188.42,188.42,187.94,187.95,3644.0,185.4942,185.4942,185.0216,185.0314,3644.0
2023-10-12 10:05:00,187.86,187.94,187.6,187.62,4376.0,184.9428,185.0216,184.6869,184.7066,4376.0
2023-10-12 10:10:00,187.53,187.71,187.38,187.38,3301.0,184.618,184.7952,184.4703,184.4703,3301.0
2023-10-12 10:15:00,187.38,188.12,187.38,188.01,11677.0,184.4703,185.1988,184.4703,185.0905,11677.0
2023-10-12 10:20:00,188.01,188.1,187.96,188.0,3238.0,185.0905,185.1791,185.0413,185.0807,3238.0
2023-10-12 10:25:00,187.9,188.06,187.84,187.87,2430.0,184.9822,185.1397,184.9232,184.9527,2430.0
2023-10-12 10:30:00,187.92,188.06,187.52,187.52,2784.0,185.0019,185.1397,184.6081,184.6081,2784.0
2023-10-12 10:35:00,187.68,187.81,187.55,187.71,3932.0,184.7656,184.8936,184.6377,184.7952,3932.0
2023-10-12 10:40:00,187.55,187.65,187.38,187.39,3173.0,184.6377,184.7361,184.4703,184.4801,3173.0
2023-10-12 10:45:00,187.34,187.5,187.3,187.46,4540.0,184.4309,184.5884,184.3915,184.5491,4540.0
2023-10-12 10:50:00,187.38,187.65,187.38,187.49,2680.0,184.4703,184.7361,184.4703,184.5786,2680.0
2023-10-12 10:55:00,187.49,187.73,187.49,187.67,3103.0,184.5786,184.8149,184.5786,184.7558,3103.0
2023-10-12 11:00:00,187.8,187.91,187.71,187.77,2736.0,184.8838,184.9921,184.7952,184.8542,2736.0
2023-10-12 11:05:00,187.75,187.99,187.75,187.95,2887.0,184.8346,185.0708,184.8346,185.0314,2887.0
2023-10-12 11:10:00,187.95,188.14,187.91,188.12,2344.0,185.0314,185.2185,184.9921,185.1988,2344.0
2023-10-12 11:15:00,188.14,188.21,188.03,188.21,3010.0,185.2185,185.2874,185.1102,185.2874,3010.0
2023-10-12 11:20:00,188.23,188.45,188.2,188.45,2212.0,185.3071,185.5237,185.2776,185.5237,2212.0
2023-10-12 11:25:00,188.43,188.47,188.43,188.47,1000.0,185.504,185.5434,185.504,185.5434,1000.0
2023-10-12 11:30:00,188.47,188.55,188.35,188.49,2870.0,185.5434,185.6221,185.4252,185.5631,2870.0
2023-10-12 11:35:00,188.56,188.64,188.55,188.6,2239.0,185.632,185.7107,185.6221,185.6714,2239.0
2023-10-12 11:40:00,188.58,188.66,188.42,188.66,3676.0,185.6517,185.7304,185.4942,185.7304,3676.0
2023-10-12 11:45:00,188.65,188.9,188.64,188.75,5729.0,185.7206,185.9667,185.7107,185.819,5729.0
2023-10-12 11:50:00,188.8,188.81,188.62,188.76,2201.0,185.8683,185.8781,185.691,185.8289,2201.0
2023-10-12 11:55:00,188.79,188.79,188.53,188.54,3771.0,185.8584,185.8584,185.6024,185.6123,3771.0
2023-10-12 12:00:00,188.45,188.56,187.88,187.91,6206.0,185.5237,185.632,184.9625,184.9921,6206.0
2023-10-12 12:05:00,187.93,188.1,187.52,187.52,4383.0,185.0118,185.1791,184.6081,184.6081,4383.0
2023-10-12 12:10:00,187.53,187.91,187.53,187.85,7653.0,184.618,184.9921,184.618,184.933,7653.0
2023-10-12 12:15:00,187.91,187.99,187.87,187.99,2799.0,184.9921,185.0708,184.9527,185.0708,2799.0
2023-10-12 12:20:00,187.98,188.26,187.98,188.24,6058.0,185.061,185.3366,185.061,185.3169,6058.0
2023-10-12 12:25:00,188.24,188.32,188.16,188.17,3363.0,185.3169,185.3957,185.2382,185.248,3363.0
2023-10-12 12:30:00,188.23,188.23,188.02,188.09,5708.0,185.3071,185.3071,185.1004,185.1693,5708.0
2023-10-12 12:35:00,188.02,188.22,187.94,188.22,10455.0,185.1004,185.2973,185.0216,185.2973,10455.0
2023-10-12 12:40:00,188.2,188.3,188.14,188.19,7044.0,185.2776,185.376,185.2185,185.2677,7044.0
2023-10-12 12:45:00,188.09,188.23,188.07,188.21,4317.0,185.1693,185.3071,185.1496,185.2874,4317.0
2023-10-12 12:50:00,188.13,188.25,188.12,188.16,4958.0,185.2087,185.3268,185.1988,185.2382,4958.0
2023-10-12 12:55:00,188.15,188.17,188.03,188.04,4314.0,185.2283,185.248,185.1102,185.1201,4314.0
2023-10-12 13:00:00,188.03,188.06,187.8,187.9,6374.0,185.1102,185.1397,184.8838,184.9822,6374.0
2023-10-12 13:05:00,187.91,187.91,187.7,187.74,4405.0,184.9921,184.9921,184.7853,184.8247,4405.0
2023-10-12 13:10:00,187.71,187.83,187.58,187.7,7562.0,184.7952,184.9133,184.6672,184.7853,7562.0
2023-10-12 13:15:00,187.63,188.14,187.62,188.13,9003.0,184.7164,185.2185,184.7066,185.2087,9003.0
2023-10-12 13:20:00,188.07,188.07,187.91,187.92,1000.0,185.1496,185.1496,184.9921,185.0019,1000.0
2023-10-12 13:25:00,187.94,187.97,187.71,187.74,6269.0,185.0216,185.0511,184.7952,184.8247,6269.0
2023-10-12 13:30:00,187.71,187.77,187.53,187.53,2721.0,184.7952,184.8542,184.618,184.618,2721.0
2023-10-12 13:35:00,187.43,187.54,187.28,187.54,3300.0,184.5195,184.6278,184.3719,184.6278,3300.0
2023-10-12 13:40:00,187.42,187.61,187.42,187.61,3675.0,184.5097,184.6967,184.5097,184.6967,3675.0
2023-10-12 13:45:00,187.66,187.66,187.44,187.45,2404.0,184.746,184.746,184.5294,184.5392,2404.0
2023-10-12 13:50:00,187.45,187.51,187.36,187.47,9585.0,184.5392,184.5983,184.4506,184.5589,9585.0
2023-10-12 13:55:00,187.45,187.45,187.24,187.31,2447.0,184.5392,184.5392,184.3325,184.4014,2447.0
2023-10-12 14:00:00,187.23,187.36,187.21,187.23,4036.0,184.3226,184.4506,184.3029,184.3226,4036.0
2023-10-12 14:05:00,187.19,187.27,187.17,187.17,2309.0,184.2833,184.362,184.2636,184.2636,2309.0
2023-10-12 14:10:00,187.19,187.37,187.13,187.37,2894.0,184.2833,184.4605,184.2242,184.4605,2894.0
2023-10-12 14:15:00,187.37,187.38,187.2,187.3,3306.0,184.4605,184.4703,184.2931,184.3915,3306.0
2023-10-12 14:20:00,187.3,187.33,187.14,187.3,4297.0,184.3915,184.4211,184.234,184.3915,4297.0
2023-10-12 14:25:00,187.31,187.45,187.22,187.41,3165.0,184.4014,184.5392,184.3128,184.4998,3165.0
2023-10-12 14:30:00,187.4,187.5,187.39,187.5,3656.0,184.49,184.5884,184.4801,184.5884,3656.0
2023-10-12 14:35:00,187.53,187.72,187.53,187.61,2927.0,184.618,184.805,184.618,184.6967,2927.0
2023-10-12 14:40:00,187.61,187.61,187.48,187.53,3547.0,184.6967,184.6967,184.5687,184.618,3547.0
2023-10-12 14:45:00,187.58,187.78,187.51,187.78,3795.0,184.6672,184.8641,184.5983,184.8641,3795.0
2023-10-12 14:50:00,187.81,187.81,187.7,187.73,7640.0,184.8936,184.8936,184.7853,184.8149,7640.0
2023-10-12 14:55:00,187.77,187.83,187.64,187.68,10029.0,184.8542,184.9133,184.7263,184.7656,10029.0
2023-10-12 15:00:00,187.69,187.88,187.68,187.83,6548.0,184.7755,184.9625,184.7656,184.9133,6548.0
2023-10-12 15:05:00,187.85,187.92,187.75,187.86,7493.0,184.933,185.0019,184.8346,184.9428,7493.0
2023-10-12 15:10:00,187.83,187.89,187.75,187.85,5307.0,184.9133,184.9724,184.8346,184.933,5307.0
2023-10-12 15:15:00,187.85,187.92,187.82,187.85,3334.0,184.933,185.0019,184.9035,184.933,3334.0
2023-10-12 15:20:00,187.88,187.89,187.47,187.56,20845.0,184.9625,184.9724,184.5589,184.6475,20845.0
2023-10-12 15:25:00,187.59,187.61,187.33,187.43,15523.0,184.677,184.6967,184.4211,184.5195,15523.0
2023-10-12 15:30:00,187.43,187.63,187.41,187.6,11357.0,184.5195,184.7164,184.4998,184.6869,11357.0
2023-10-12 15:35:00,187.62,187.64,187.33,187.39,8727.0,184.7066,184.7263,184.4211,184.4801,8727.0
2023-10-12 15:40:00,187.44,187.52,187.23,187.44,49586.0,184.5294,184.6081,184.3226,184.5294,49586.0
2023-10-12 15:45:00,187.4,187.55,187.35,187.46,15906.0,184.49,184.6377,184.4408,184.5491,15906.0
2023-10-12 15:50:00,187.49,187.83,187.49,187.56,25734.0,184.5786,184.9133,184.5786,184.6475,25734.0
2023-10-12 15:55:00,187.55,187.62,187.27,187.58,77412.0,184.6377,184.7066,184.362,184.6672,77412.0
2023-10-13 09:30:00,188.44,189.46,187.3,189.46,12707.0,185.5138,186.518,184.3915,186.518,12707.0
2023-10-13 09:35:00,189.59,189.59,189.07,189.07,1802.0,186.646,186.646,186.1341,186.1341,1802.0
2023-10-13 09:40:00,189.31,190.04,189.31,189.89,7027.0,186.3703,187.089,186.3703,186.9413,7027.0
2023-10-13 09:45:00,189.91,190.23,189.8,189.95,3263.0,186.961,187.276,186.8527,187.0004,3263.0
2023-10-13 09:50:00,189.94,190.07,189.27,189.27,7210.0,186.9905,187.1185,186.331,186.331,7210.0
2023-10-13 09:55:00,189.42,189.7,189.42,189.61,4220.0,186.4786,186.7543,186.4786,186.6657,4220.0
2023-10-13 10:00:00,189.59,189.75,189.33,189.59,10369.0,186.646,186.8035,186.39,186.646,10369.0
2023-10-13 10:05:00,189.53,189.69,189.41,189.41,5653.0,186.5869,186.7444,186.4688,186.4688,5653.0
2023-10-13 10:10:00,189.41,189.45,189.2,189.43,5951.0,186.4688,186.5082,186.262,186.4885,5951.0
2023-10-13 10:15:00,189.36,189.7,189.3,189.7,6606.0,186.4196,186.7543,186.3605,186.7543,6606.0
2023-10-13 10:20:00,189.66,189.79,189.56,189.64,5969.0,186.7149,186.8429,186.6164,186.6952,5969.0
2023-10-13 10:25:00,189.64,189.81,189.59,189.72,4128.0,186.6952,186.8626,186.646,186.774,4128.0
2023-10-13 10:30:00,189.77,189.9,189.76,189.83,3900.0,186.8232,186.9512,186.8133,186.8823,3900.0
2023-10-13 10:35:00,189.83,189.97,189.79,189.97,2563.0,186.8823,187.0201,186.8429,187.0201,2563.0
2023-10-13 10:40:00,189.93,190.04,189.86,190.03,5615.0,186.9807,187.089,186.9118,187.0792,5615.0
2023-10-13 10:45:00,190.05,190.07,189.81,189.97,7637.0,187.0988,187.1185,186.8626,187.0201,7637.0
2023-10-13 10:50:00,189.9,190.08,189.9,190.08,5459.0,186.9512,187.1284,186.9512,187.1284,5459.0
2023-10-13 10:55:00,189.96,190.0,189.68,189.74,6885.0,187.0102,187.0496,186.7346,186.7937,6885.0
2023-10-13 11:00:00,189.73,189.73,189.48,189.53,1935.0,186.7838,186.7838,186.5377,186.5869,1935.0
2023-10-13 11:05:00,189.48,189.52,189.1,189.17,4845.0,186.5377,186.5771,186.1636,186.2325,4845.0
2023-10-13 11:10:00,189.28,189.3,188.91,189.01,2762.0,186.3408,186.3605,185.9765,186.075,2762.0
2023-10-13 11:15:00,188.94,189.13,188.92,189.06,2404.0,186.0061,186.1931,185.9864,186.1242,2404.0
2023-10-13 11:20:00,189.05,189.15,188.79,188.79,3287.0,186.1144,186.2128,185.8584,185.8584,3287.0
2023-10-13 11:25:00,188.77,188.97,188.58,188.97,3880.0,185.8387,186.0356,185.6517,186.0356,3880.0
2023-10-13 11:30:00,188.97,189.17,188.95,189.07,3077.0,186.0356,186.2325,186.0159,186.1341,3077.0
2023-10-13 11:35:00,189.09,189.17,188.98,188.98,3894.0,186.1537,186.2325,186.0455,186.0455,3894.0
2023-10-13 11:40:00,189.02,189.08,188.96,189.08,2753.0,186.0848,186.1439,186.0258,186.1439,2753.0
2023-10-13 11:45:00,189.02,189.04,188.83,188.95,3417.0,186.0848,186.1045,185.8978,186.0159,3417.0
2023-10-13 11:50:00,188.89,188.92,188.77,188.78,3064.0,185.9569,185.9864,185.8387,185.8486,3064.0
2023-10-13 11:55:00,188.73,188.82,188.61,188.79,3818.0,185.7993,185.8879,185.6812,185.8584,3818.0
2023-10-13 12:00:00,188.85,189.25,188.85,189.17,3819.0,185.9175,186.3113,185.9175,186.2325,3819.0
2023-10-13 12:05:00,189.17,189.28,189.16,189.21,4563.0,186.2325,186.3408,186.2227,186.2719,4563.0
2023-10-13 12:10:00,189.21,189.31,189.16,189.16,2295.0,186.2719,186.3703,186.2227,186.2227,2295.0
2023-10-13 12:15:00,189.15,189.31,189.07,189.31,3324.0,186.2128,186.3703,186.1341,186.3703,3324.0
2023-10-13 12:20:00,189.3,189.55,189.3,189.55,2003.0,186.3605,186.6066,186.3605,186.6066,2003.0
2023-10-13 12:25:00,189.48,189.64,189.45,189.52,5548.0,186.5377,186.6952,186.5082,186.5771,5548.0
2023-10-13 12:30:00,189.5,189.5,189.37,189.37,2333.0,186.5574,186.5574,186.4294,186.4294,2333.0
2023-10-13 12:35:00,189.38,189.43,189.28,189.39,3718.0,186.4392,186.4885,186.3408,186.4491,3718.0
2023-10-13 12:40:00,189.4,189.5,189.37,189.37,2220.0,186.4589,186.5574,186.4294,186.4294,2220.0
2023-10-13 12:45:00,189.36,189.43,189.28,189.29,2532.0,186.4196,186.4885,186.3408,186.3506,2532.0
2023-10-13 12:50:00,189.25,189.25,188.88,188.96,3955.0,186.3113,186.3113,185.947,186.0258,3955.0
2023-10-13 12:55:00,188.92,189.03,188.91,188.98,1716.0,185.9864,186.0947,185.9765,186.0455,1716.0
2023-10-13 13:00:00,188.91,189.03,188.83,188.83,1623.0,185.9765,186.0947,185.8978,185.8978,1623.0
2023-10-13 13:05:00,188.92,188.97,188.82,188.94,5308.0,185.9864,186.0356,185.8879,186.0061,5308.0
2023-10-13 13:10:00,188.92,188.98,188.78,188.78,3082.0,185.9864,186.0455,185.8486,185.8486,3082.0
2023-10-13 13:15:00,188.84,189.18,188.82,189.04,5550.0,185.9076,186.2423,185.8879,186.1045,5550.0
2023-10-13 13:20:00,189.04,189.05,188.81,188.83,3730.0,186.1045,186.1144,185.8781,185.8978,3730.0
2023-10-13 13:25:00,188.8,188.89,188.68,188.68,16742.0,185.8683,185.9569,185.7501,185.7501,16742.0
2023-10-13 13:30:00,188.72,188.82,188.72,188.79,2470.0,185.7895,185.8879,185.7895,185.8584,2470.0
2023-10-13 13:35:00,188.7,188.77,188.67,188.77,1878.0,185.7698,185.8387,185.7403,185.8387,1878.0
2023-10-13 13:40:00,188.87,189.49,188.87,189.45,3712.0,185.9372,186.5475,185.9372,186.5082,3712.0
2023-10-13 13:45:00,189.38,189.39,189.31,189.39,2171.0,186.4392,186.4491,186.3703,186.4491,2171.0
2023-10-13 13:50:00,189.44,189.44,189.07,189.13,9683.0,186.4983,186.4983,186.1341,186.1931,9683.0
2023-10-13 13:55:00,189.09,189.2,189.05,189.11,3261.0,186.1537,186.262,186.1144,186.1734,3261.0
2023-10-13 14:00:00,189.12,189.34,189.11,189.2,3040.0,186.1833,186.3999,186.1734,186.262,3040.0
2023-10-13 14:05:00,189.26,189.4,189.06,189.07,6443.0,186.3211,186.4589,186.1242,186.1341,6443.0
2023-10-13 14:10:00,189.1,189.11,188.79,188.79,25840.0,186.1636,186.1734,185.8584,185.8584,25840.0
2023-10-13 14:15:00,188.79,189.13,188.75,188.96,4545.0,185.8584,186.1931,185.819,186.0258,4545.0
2023-10-13 14:20:00,189.02,189.08,188.88,188.91,4888.0,186.0848,186.1439,185.947,185.9765,4888.0
2023-10-13 14:25:00,188.97,189.1,188.97,189.01,3525.0,186.0356,186.1636,186.0356,186.075,3525.0
2023-10-13 14:30:00,189.13,189.29,189.13,189.25,4546.0,186.1931,186.3506,186.1931,186.3113,4546.0
2023-10-13 14:35:00,189.2,189.22,188.89,188.98,3537.0,186.262,186.2817,185.9569,186.0455,3537.0
2023-10-13 14:40:00,188.97,189.01,188.83,188.88,9685.0,186.0356,186.075,185.8978,185.947,9685.0
2023-10-13 14:45:00,188.81,188.95,188.81,188.87,3968.0,185.8781,186.0159,185.8781,185.9372,3968.0
2023-10-13 14:50:00,188.82,188.94,188.81,188.91,4808.0,185.8879,186.0061,185.8781,185.9765,4808.0
2023-10-13 14:55:00,188.91,188.92,188.74,188.78,7235.0,185.9765,185.9864,185.8092,185.8486,7235.0
2023-10-13 15:00:00,188.75,188.82,188.58,188.8,6890.0,185.819,185.8879,185.6517,185.8683,6890.0
2023-10-13 15:05:00,188.79,188.8,188.53,188.67,8795.0,185.8584,185.8683,185.6024,185.7403,8795.0
2023-10-13 15:10:00,188.71,189.15,188.71,188.98,8536.0,185.7796,186.2128,185.7796,186.0455,8536.0
2023-10-13 15:15:00,189.03,189.03,188.76,188.76,8423.0,186.0947,186.0947,185.8289,185.8289,8423.0
2023-10-13 15:20:00,188.75,188.89,188.71,188.81,7650.0,185.819,185.9569,185.7796,185.8781,7650.0
2023-10-13 15:25:00,188.81,188.81,188.64,188.73,7600.0,185.8781,185.8781,185.7107,185.7993,7600.0
2023-10-13 15:30:00,188.8,189.05,188.79,188.97,10705.0,185.8683,186.1144,185.8584,186.0356,10705.0
2023-10-13 15:35:00,188.93,189.0,188.79,188.79,6522.0,185.9962,186.0651,185.8584,185.8584,6522.0
2023-10-13 15:40:00,188.76,188.76,188.41,188.41,7705.0,185.8289,185.8289,185.4843,185.4843,7705.0
2023-10-13 15:45:00,188.44,188.84,188.42,188.84,9727.0,185.5138,185.9076,185.4942,185.9076,9727.0
2023-10-13 15:50:00,188.76,188.99,188.76,188.89,14412.0,185.8289,186.0553,185.8289,185.9569,14412.0
2023-10-13 15:55:00,188.91,189.03,188.78,189.03,38877.0,185.9765,186.0947,185.8486,186.0947,38877.0
2023-10-16 09:30:00,189.48,189.48,188.47,188.48,16868.0,186.5377,186.5377,185.5434,185.5532,16868.0
2023-10-16 09:35:00,188.2,189.18,188.2,189.08,5612.0,185.2776,186.2423,185.2776,186.1439,5612.0
2023-10-16 09:40:00,189.24,189.59,188.98,189.56,2953.0,186.3014,186.646,186.0455,186.6164,2953.0
2023-10-16 09:45:00,189.24,189.76,189.24,189.39,3864.0,186.3014,186.8133,186.3014,186.4491,3864.0
2023-10-16 09:50:00,189.44,189.76,189.16,189.36,4788.0,186.4983,186.8133,186.2227,186.4196,4788.0
2023-10-16 09:55:00,189.35,189.36,188.52,188.8,6297.0,186.4097,186.4196,185.5926,185.8683,6297.0
2023-10-16 10:00:00,188.77,188.77,188.44,188.46,5856.0,185.8387,185.8387,185.5138,185.5335,5856.0
2023-10-16 10:05:00,188.47,188.47,188.17,188.28,7032.0,185.5434,185.5434,185.248,185.3563,7032.0
2023-10-16 10:10:00,188.16,188.77,188.15,188.76,9582.0,185.2382,185.8387,185.2283,185.8289,9582.0
2023-10-16 10:15:00,188.78,188.78,188.62,188.67,2519.0,185.8486,185.8486,185.691,185.7403,2519.0
2023-10-16 10:20:00,188.67,188.67,188.42,188.56,3738.0,185.7403,185.7403,185.4942,185.632,3738.0
2023-10-16 10:25:00,188.58,188.64,188.21,188.28,5700.0,185.6517,185.7107,185.2874,185.3563,5700.0
2023-10-16 10:30:00,188.21,188.8,188.1,188.54,6611.0,185.2874,185.8683,185.1791,185.6123,6611.0
2023-10-16 10:35:00,188.45,188.7,188.36,188.37,5396.0,185.5237,185.7698,185.4351,185.4449,5396.0
2023-10-16 10:40:00,188.38,188.53,188.06,188.06,7247.0,185.4548,185.6024,185.1397,185.1397,7247.0
2023-10-16 10:45:00,188.1,188.49,188.0,188.33,8239.0,185.1791,185.5631,185.0807,185.4055,8239.0
2023-10-16 10:50:00,188.36,188.4,188.27,188.34,4433.0,185.4351,185.4745,185.3465,185.4154,4433.0
2023-10-16 10:55:00,188.34,188.64,188.34,188.62,6807.0,185.4154,185.7107,185.4154,185.691,6807.0
2023-10-16 11:00:00,188.64,188.9,188.61,188.66,3273.0,185.7107,185.9667,185.6812,185.7304,3273.0
2023-10-16 11:05:00,188.71,188.71,188.31,188.52,8463.0,185.7796,185.7796,185.3859,185.5926,8463.0
2023-10-16 11:10:00,188.47,188.51,188.35,188.48,2355.0,185.5434,185.5828,185.4252,185.5532,2355.0
2023-10-16 11:15:00,188.42,188.47,188.25,188.4,4858.0,185.4942,185.5434,185.3268,185.4745,4858.0
2023-10-16 11:20:00,188.42,188.45,188.27,188.44,3979.0,185.4942,185.5237,185.3465,185.5138,3979.0
2023-10-16 11:25:00,188.38,188.4,188.03,188.19,8248.0,185.4548,185.4745,185.1102,185.2677,8248.0
2023-10-16 11:30:00,188.15,188.25,188.08,188.22,1772.0,185.2283,185.3268,185.1594,185.2973,1772.0
2023-10-16 11:35:00,188.19,188.34,188.01,188.12,5374.0,185.2677,185.4154,185.0905,185.1988,5374.0
2023-10-16 11:40:00,188.02,188.04,187.85,187.91,2859.0,185.1004,185.1201,184.933,184.9921,2859.0
2023-10-16 11:45:00,187.91,188.19,187.85,188.11,3344.0,184.9921,185.2677,184.933,185.189,3344.0
2023-10-16 11:50:00,188.17,188.18,187.92,187.97,5628.0,185.248,185.2579,185.0019,185.0511,5628.0
2023-10-16 11:55:00,188.02,188.15,188.0,188.04,3347.0,185.1004,185.2283,185.0807,185.1201,3347.0
2023-10-16 12:00:00,188.07,188.1,187.88,187.91,5260.0,185.1496,185.1791,184.9625,184.9921,5260.0
2023-10-16 12:05:00,187.88,188.05,187.85,188.05,6895.0,184.9625,185.1299,184.933,185.1299,6895.0
2023-10-16 12:10:00,188.02,188.19,187.87,187.87,22219.0,185.1004,185.2677,184.9527,184.9527,22219.0
2023-10-16 12:15:00,187.87,187.87,187.52,187.53,4400.0,184.9527,184.9527,184.6081,184.618,4400.0
2023-10-16 12:20:00,187.5,187.62,187.42,187.56,3104.0,184.5884,184.7066,184.5097,184.6475,3104.0
2023-10-16 12:25:00,187.61,187.71,187.31,187.31,23047.0,184.6967,184.7952,184.4014,184.4014,23047.0
2023-10-16 12:30:00,187.31,187.45,187.31,187.43,7367.0,184.4014,184.5392,184.4014,184.5195,7367.0
2023-10-16 12:35:00,187.39,187.52,187.34,187.44,2205.0,184.4801,184.6081,184.4309,184.5294,2205.0
2023-10-16 12:40:00,187.36,187.63,187.32,187.63,2786.0,184.4506,184.7164,184.4112,184.7164,2786.0
2023-10-16 12:45:00,187.58,187.58,187.24,187.3,7135.0,184.6672,184.6672,184.3325,184.3915,7135.0
2023-10-16 12:50:00,187.29,187.38,187.26,187.38,1704.0,184.3817,184.4703,184.3522,184.4703,1704.0
2023-10-16 12:55:00,187.32,187.33,187.18,187.18,2695.0,184.4112,184.4211,184.2734,184.2734,2695.0
2023-10-16 13:00:00,187.22,187.3,187.2,187.3,2621.0,184.3128,184.3915,184.2931,184.3915,2621.0
2023-10-16 13:05:00,187.33,187.62,187.32,187.62,2947.0,184.4211,184.7066,184.4112,184.7066,2947.0
2023-10-16 13:10:00,187.61,187.82,187.61,187.72,2229.0,184.6967,184.9035,184.6967,184.805,2229.0
2023-10-16 13:15:00,187.68,187.71,187.3,187.31,7098.0,184.7656,184.7952,184.3915,184.4014,7098.0
2023-10-16 13:20:00,187.29,187.31,187.02,187.3,7154.0,184.3817,184.4014,184.1159,184.3915,7154.0
2023-10-16 13:25:00,187.21,187.21,186.91,187.09,18137.0,184.3029,184.3029,184.0076,184.1848,18137.0
2023-10-16 13:30:00,187.15,187.16,187.0,187.0,4008.0,184.2439,184.2537,184.0962,184.0962,4008.0
2023-10-16 13:35:00,187.03,187.07,187.0,187.01,2477.0,184.1257,184.1651,184.0962,184.106,2477.0
2023-10-16 13:40:00,187.06,187.4,187.06,187.4,2123.0,184.1553,184.49,184.1553,184.49,2123.0
2023-10-16 13:45:00,187.44,187.45,187.35,187.39,3317.0,184.5294,184.5392,184.4408,184.4801,3317.0
2023-10-16 13:50:00,187.4,187.41,187.29,187.31,2957.0,184.49,184.4998,184.3817,184.4014,2957.0
2023-10-16 13:55:00,187.36,187.41,187.16,187.17,2774.0,184.4506,184.4998,184.2537,184.2636,2774.0
2023-10-16 14:00:00,187.21,187.28,187.17,187.23,1998.0,184.3029,184.3719,184.2636,184.3226,1998.0
2023-10-16 14:05:00,187.23,187.44,187.18,187.36,2513.0,184.3226,184.5294,184.2734,184.4506,2513.0
2023-10-16 14:10:00,187.37,187.52,187.36,187.46,3404.0,184.4605,184.6081,184.4506,184.5491,3404.0
2023-10-16 14:15:00,187.39,187.47,187.35,187.41,2327.0,184.4801,184.5589,184.4408,184.4998,2327.0
2023-10-16 14:20:00,187.41,187.43,187.28,187.34,3165.0,184.4998,184.5195,184.3719,184.4309,3165.0
2023-10-16 14:25:00,187.36,187.47,187.35,187.42,2161.0,184.4506,184.5589,184.4408,184.5097,2161.0
2023-10-16 14:30:00,187.35,187.47,187.35,187.39,1879.0,184.4408,184.5589,184.4408,184.4801,1879.0
2023-10-16 14:35:00,187.44,187.44,187.31,187.39,2500.0,184.5294,184.5294,184.4014,184.4801,2500.0
2023-10-16 14:40:00,187.38,187.44,187.38,187.42,1932.0,184.4703,184.5294,184.4703,184.5097,1932.0
2023-10-16 14:45:00,187.45,187.45,187.28,187.35,3279.0,184.5392,184.5392,184.3719,184.4408,3279.0
2023-10-16 14:50:00,187.34,187.36,187.23,187.36,4559.0,184.4309,184.4506,184.3226,184.4506,4559.0
2023-10-16 14:55:00,187.36,187.46,187.32,187.45,3311.0,184.4506,184.5491,184.4112,184.5392,3311.0
2023-10-16 15:00:00,187.52,187.58,187.46,187.53,2476.0,184.6081,184.6672,184.5491,184.618,2476.0
2023-10-16 15:05:00,187.58,187.6,187.45,187.48,2808.0,184.6672,184.6869,184.5392,184.5687,2808.0
2023-10-16 15:10:00,187.47,187.52,187.42,187.43,4327.0,184.5589,184.6081,184.5097,184.5195,4327.0
2023-10-16 15:15:00,187.43,187.58,187.43,187.5,2216.0,184.5195,184.6672,184.5195,184.5884,2216.0
2023-10-16 15:20:00,187.43,187.48,187.23,187.26,6624.0,184.5195,184.5687,184.3226,184.3522,6624.0
2023-10-16 15:25:00,187.26,187.34,187.23,187.34,3304.0,184.3522,184.4309,184.3226,184.4309,3304.0
2023-10-16 15:30:00,187.34,187.35,187.17,187.23,7314.0,184.4309,184.4408,184.2636,184.3226,7314.0
2023-10-16 15:35:00,187.22,187.22,187.11,187.11,3168.0,184.3128,184.3128,184.2045,184.2045,3168.0
2023-10-16 15:40:00,187.1,187.16,186.94,186.97,23440.0,184.1946,184.2537,184.0371,184.0667,23440.0
2023-10-16 15:45:00,186.99,187.02,186.88,186.94,21548.0,184.0864,184.1159,183.9781,184.0371,21548.0
2023-10-16 15:50:00,186.98,187.08,186.82,186.91,32330.0,184.0765,184.175,183.919,184.0076,32330.0
2023-10-16 15:55:00,186.93,187.09,186.76,186.88,63656.0,184.0273,184.1848,183.8599,183.9781,63656.0
2023-10-17 09:30:00,186.69,186.97,186.18,186.97,15459.0,183.791,184.0667,183.2889,184.0667,15459.0
2023-10-17 09:35:00,186.82,187.03,186.47,186.53,3838.0,183.919,184.1257,183.5744,183.6335,3838.0
2023-10-17 09:40:00,186.71,186.77,186.56,186.65,4238.0,183.8107,183.8698,183.663,183.7516,4238.0
2023-10-17 09:45:00,186.74,187.46,186.74,187.35,4185.0,183.8402,184.5491,183.8402,184.4408,4185.0
2023-10-17 09:50:00,187.39,187.74,187.39,187.51,5040.0,184.4801,184.8247,184.4801,184.5983,5040.0
2023-10-17 09:55:00,187.59,187.61,187.41,187.42,4009.0,184.677,184.6967,184.4998,184.5097,4009.0
2023-10-17 10:00:00,187.38,188.0,187.13,188.0,3259.0,184.4703,185.0807,184.2242,185.0807,3259.0
2023-10-17 10:05:00,187.93,188.05,187.72,187.73,4847.0,185.0118,185.1299,184.805,184.8149,4847.0
2023-10-17 10:10:00,187.72,188.22,187.69,188.17,5649.0,184.805,185.2973,184.7755,185.248,5649.0
2023-10-17 10:15:00,188.11,188.11,187.92,188.03,2765.0,185.189,185.189,185.0019,185.1102,2765.0
2023-10-17 10:20:00,187.93,188.04,187.77,187.89,5336.0,185.0118,185.1201,184.8542,184.9724,5336.0
2023-10-17 10:25:00,187.88,187.89,187.66,187.75,4023.0,184.9625,184.9724,184.746,184.8346,4023.0
2023-10-17 10:30:00,187.67,188.04,187.65,188.04,2986.0,184.7558,185.1201,184.7361,185.1201,2986.0
2023-10-17 10:35:00,187.96,188.24,187.95,188.24,4404.0,185.0413,185.3169,185.0314,185.3169,4404.0
2023-10-17 10:40:00,188.36,188.45,188.12,188.39,5724.0,185.4351,185.5237,185.1988,185.4646,5724.0
2023-10-17 10:45:00,188.28,188.34,188.09,188.09,2231.0,185.3563,185.4154,185.1693,185.1693,2231.0
2023-10-17 10:50:00,188.15,188.15,187.97,188.06,3555.0,185.2283,185.2283,185.0511,185.1397,3555.0
2023-10-17 10:55:00,187.98,188.0,187.85,187.94,2098.0,185.061,185.0807,184.933,185.0216,2098.0
2023-10-17 11:00:00,187.88,187.88,187.75,187.75,1200.0,184.9625,184.9625,184.8346,184.8346,1200.0
2023-10-17 11:05:00,187.74,187.76,187.61,187.63,2159.0,184.8247,184.8444,184.6967,184.7164,2159.0
2023-10-17 11:10:00,187.66,187.94,187.66,187.89,2364.0,184.746,185.0216,184.746,184.9724,2364.0
2023-10-17 11:15:00,187.96,188.02,187.82,188.02,4354.0,185.0413,185.1004,184.9035,185.1004,4354.0
2023-10-17 11:20:00,188.01,188.08,187.93,188.06,2054.0,185.0905,185.1594,185.0118,185.1397,2054.0
2023-10-17 11:25:00,188.12,188.37,188.1,188.2,3957.0,185.1988,185.4449,185.1791,185.2776,3957.0
2023-10-17 11:30:00,188.27,188.29,187.98,188.05,3575.0,185.3465,185.3662,185.061,185.1299,3575.0
2023-10-17 11:35:00,188.09,188.6,188.05,188.5,6161.0,185.1693,185.6714,185.1299,185.5729,6161.0
2023-10-17 11:40:00,188.5,188.55,188.45,188.54,3199.0,185.5729,185.6221,185.5237,185.6123,3199.0
2023-10-17 11:45:00,188.57,188.6,188.5,188.6,2179.0,185.6418,185.6714,185.5729,185.6714,2179.0
2023-10-17 11:50:00,188.66,188.8,188.57,188.57,3332.0,185.7304,185.8683,185.6418,185.6418,3332.0
2023-10-17 11:55:00,188.56,188.57,188.43,188.48,4079.0,185.632,185.6418,185.504,185.5532,4079.0
2023-10-17 12:00:00,188.49,188.56,188.45,188.52,14538.0,185.5631,185.632,185.5237,185.5926,14538.0
2023-10-17 12:05:00,188.53,188.53,188.36,188.4,22505.0,185.6024,185.6024,185.4351,185.4745,22505.0
2023-10-17 12:10:00,188.45,188.45,188.3,188.41,2608.0,185.5237,185.5237,185.376,185.4843,2608.0
2023-10-17 12:15:00,188.36,188.36,187.98,188.15,4856.0,185.4351,185.4351,185.061,185.2283,4856.0
2023-10-17 12:20:00,188.15,188.18,188.08,188.16,1627.0,185.2283,185.2579,185.1594,185.2382,1627.0
2023-10-17 12:25:00,188.16,188.23,188.1,188.2,5229.0,185.2382,185.3071,185.1791,185.2776,5229.0
2023-10-17 12:30:00,188.25,188.25,188.02,188.1,2055.0,185.3268,185.3268,185.1004,185.1791,2055.0
2023-10-17 12:35:00,188.05,188.09,187.95,188.07,1806.0,185.1299,185.1693,185.0314,185.1496,1806.0
2023-10-17 12:40:00,187.95,188.0,187.89,187.91,3682.0,185.0314,185.0807,184.9724,184.9921,3682.0
2023-10-17 12:45:00,187.91,187.93,187.81,187.85,700.0,184.9921,185.0118,184.8936,184.933,700.0
2023-10-17 12:50:00,187.86,187.9,187.66,187.76,4615.0,184.9428,184.9822,184.746,184.8444,4615.0
2023-10-17 12:55:00,187.76,188.01,187.76,187.83,3950.0,184.8444,185.0905,184.8444,184.9133,3950.0
2023-10-17 13:00:00,187.85,187.95,187.85,187.89,1556.0,184.933,185.0314,184.933,184.9724,1556.0
2023-10-17 13:05:00,187.85,187.93,187.74,187.88,2102.0,184.933,185.0118,184.8247,184.9625,2102.0
2023-10-17 13:10:00,187.91,187.98,187.8,187.82,2546.0,184.9921,185.061,184.8838,184.9035,2546.0
2023-10-17 13:15:00,187.8,187.8,187.66,187.68,2877.0,184.8838,184.8838,184.746,184.7656,2877.0
2023-10-17 13:20:00,187.68,187.68,187.58,187.59,1898.0,184.7656,184.7656,184.6672,184.677,1898.0
2023-10-17 13:25:00,187.55,187.7,187.51,187.64,3990.0,184.6377,184.7853,184.5983,184.7263,3990.0
2023-10-17 13:30:00,187.64,187.68,187.37,187.4,3643.0,184.7263,184.7656,184.4605,184.49,3643.0
2023-10-17 13:35:00,187.37,187.65,187.37,187.65,7828.0,184.4605,184.7361,184.4605,184.7361,7828.0
2023-10-17 13:40:00,187.61,187.66,187.47,187.5,5108.0,184.6967,184.746,184.5589,184.5884,5108.0
2023-10-17 13:45:00,187.5,187.65,187.5,187.65,8682.0,184.5884,184.7361,184.5884,184.7361,8682.0
2023-10-17 13:50:00,187.62,187.62,187.46,187.53,5761.0,184.7066,184.7066,184.5491,184.618,5761.0
2023-10-17 13:55:00,187.53,187.63,187.42,187.52,4221.0,184.618,184.7164,184.5097,184.6081,4221.0
2023-10-17 14:00:00,187.52,187.53,187.36,187.41,7595.0,184.6081,184.618,184.4506,184.4998,7595.0
2023-10-17 14:05:00,187.36,187.47,187.31,187.35,4433.0,184.4506,184.5589,184.4014,184.4408,4433.0
2023-10-17 14:10:00,187.35,187.39,187.31,187.38,3667.0,184.4408,184.4801,184.4014,184.4703,3667.0
2023-10-17 14:15:00,187.41,187.57,187.32,187.56,6633.0,184.4998,184.6574,184.4112,184.6475,6633.0
2023-10-17 14:20:00,187.53,187.56,187.49,187.55,5486.0,184.618,184.6475,184.5786,184.6377,5486.0
2023-10-17 14:25:00,187.56,187.61,187.48,187.61,5172.0,184.6475,184.6967,184.5687,184.6967,5172.0
2023-10-17 14:30:00,187.56,187.58,187.5,187.53,3686.0,184.6475,184.6672,184.5884,184.618,3686.0
2023-10-17 14:35:00,187.53,187.65,187.49,187.63,8678.0,184.618,184.7361,184.5786,184.7164,8678.0
2023-10-17 14:40:00,187.63,187.65,187.52,187.59,4707.0,184.7164,184.7361,184.6081,184.677,4707.0
2023-10-17 14:45:00,187.61,187.62,187.48,187.51,5300.0,184.6967,184.7066,184.5687,184.5983,5300.0
2023-10-17 14:50:00,187.5,187.54,187.45,187.46,8632.0,184.5884,184.6278,184.5392,184.5491,8632.0
2023-10-17 14:55:00,187.49,187.55,187.39,187.5,5945.0,184.5786,184.6377,184.4801,184.5884,5945.0
2023-10-17 15:00:00,187.5,187.55,187.46,187.53,5570.0,184.5884,184.6377,184.5491,184.618,5570.0
2023-10-17 15:05:00,187.54,187.75,187.54,187.72,5672.0,184.6278,184.8346,184.6278,184.805,5672.0
2023-10-17 15:10:00,187.76,187.82,187.48,187.55,6816.0,184.8444,184.9035,184.5687,184.6377,6816.0
2023-10-17 15:15:00,187.53,187.67,187.52,187.54,3132.0,184.618,184.7558,184.6081,184.6278,3132.0
2023-10-17 15:20:00,187.55,187.63,187.53,187.55,6242.0,184.6377,184.7164,184.618,184.6377,6242.0
2023-10-17 15:25:00,187.53,187.73,187.53,187.7,6572.0,184.618,184.8149,184.618,184.7853,6572.0
2023-10-17 15:30:00,187.7,187.83,187.58,187.58,14975.0,184.7853,184.9133,184.6672,184.6672,14975.0
2023-10-17 15:35:00,187.51,187.55,187.46,187.47,8266.0,184.5983,184.6377,184.5491,184.5589,8266.0
2023-10-17 15:40:00,187.47,187.49,187.18,187.23,10432.0,184.5589,184.5786,184.2734,184.3226,10432.0
2023-10-17 15:45:00,187.3,187.33,187.14,187.28,15302.0,184.3915,184.4211,184.234,184.3719,15302.0
2023-10-17 15:50:00,187.31,187.34,187.2,187.23,21208.0,184.4014,184.4309,184.2931,184.3226,21208.0
2023-10-17 15:55:00,187.2,187.49,187.12,187.45,43420.0,184.2931,184.5786,184.2143,184.5392,43420.0
2023-10-18 09:30:00,188.59,188.59,187.69,187.96,16044.0,185.6615,185.6615,184.7755,185.0413,16044.0
2023-10-18 09:35:00,187.73,188.32,187.7,188.3,2457.0,184.8149,185.3957,184.7853,185.376,2457.0
2023-10-18 09:40:00,188.28,188.71,188.27,188.71,1690.0,185.3563,185.7796,185.3465,185.7796,1690.0
2023-10-18 09:45:00,188.72,188.86,188.3,188.41,4036.0,185.7895,185.9273,185.376,185.4843,4036.0
2023-10-18 09:50:00,188.32,188.55,187.94,187.95,8428.0,185.3957,185.6221,185.0216,185.0314,8428.0
2023-10-18 09:55:00,187.9,188.37,187.9,188.34,3940.0,184.9822,185.4449,184.9822,185.4154,3940.0
2023-10-18 10:00:00,188.4,188.8,188.4,188.65,7546.0,185.4745,185.8683,185.4745,185.7206,7546.0
2023-10-18 10:05:00,188.61,188.61,188.25,188.37,4614.0,185.6812,185.6812,185.3268,185.4449,4614.0
2023-10-18 10:10:00,188.27,188.28,188.16,188.16,2715.0,185.3465,185.3563,185.2382,185.2382,2715.0
2023-10-18 10:15:00,188.21,188.38,188.05,188.38,2330.0,185.2874,185.4548,185.1299,185.4548,2330.0
2023-10-18 10:20:00,188.36,188.36,188.08,188.26,7997.0,185.4351,185.4351,185.1594,185.3366,7997.0
2023-10-18 10:25:00,188.24,188.4,188.17,188.24,2670.0,185.3169,185.4745,185.248,185.3169,2670.0
2023-10-18 10:30:00,188.21,188.31,188.17,188.18,1907.0,185.2874,185.3859,185.248,185.2579,1907.0
2023-10-18 10:35:00,188.21,188.47,188.19,188.47,2958.0,185.2874,185.5434,185.2677,185.5434,2958.0
2023-10-18 10:40:00,188.43,188.46,188.28,188.39,3797.0,185.504,185.5335,185.3563,185.4646,3797.0
2023-10-18 10:45:00,188.38,188.52,188.25,188.49,3127.0,185.4548,185.5926,185.3268,185.5631,3127.0
2023-10-18 10:50:00,188.41,188.5,188.26,188.45,3055.0,185.4843,185.5729,185.3366,185.5237,3055.0
2023-10-18 10:55:00,188.44,188.84,188.43,188.84,1257.0,185.5138,185.9076,185.504,185.9076,1257.0
2023-10-18 11:00:00,188.75,189.08,188.74,189.08,5017.0,185.819,186.1439,185.8092,186.1439,5017.0
2023-10-18 11:05:00,188.97,188.99,188.85,188.85,300.0,186.0356,186.0553,185.9175,185.9175,300.0
2023-10-18 11:10:00,188.76,188.76,188.48,188.55,2200.0,185.8289,185.8289,185.5532,185.6221,2200.0
2023-10-18 11:15:00,188.56,188.73,188.54,188.64,2469.0,185.632,185.7993,185.6123,185.7107,2469.0
2023-10-18 11:20:00,188.63,188.81,188.63,188.8,700.0,185.7009,185.8781,185.7009,185.8683,700.0
2023-10-18 11:25:00,188.87,189.14,188.87,188.99,1641.0,185.9372,186.203,185.9372,186.0553,1641.0
2023-10-18 11:30:00,188.93,188.93,188.88,188.92,822.0,185.9962,185.9962,185.947,185.9864,822.0
2023-10-18 11:35:00,188.93,189.22,188.93,189.15,1273.0,185.9962,186.2817,185.9962,186.2128,1273.0
2023-10-18 11:40:00,189.14,189.14,189.01,189.1,1735.0,186.203,186.203,186.075,186.1636,1735.0
2023-10-18 11:45:00,189.14,189.14,189.05,189.06,1100.0,186.203,186.203,186.1144,186.1242,1100.0
2023-10-18 11:50:00,189.01,189.05,188.96,188.96,801.0,186.075,186.1144,186.0258,186.0258,801.0
2023-10-18 11:55:00,189.0,189.06,188.91,188.98,1824.0,186.0651,186.1242,185.9765,186.0455,1824.0
2023-10-18 12:00:00,188.91,189.29,188.91,189.19,6238.0,185.9765,186.3506,185.9765,186.2522,6238.0
2023-10-18 12:05:00,189.2,189.2,188.97,189.06,1667.0,186.262,186.262,186.0356,186.1242,1667.0
2023-10-18 12:10:00,189.03,189.05,188.89,188.97,2751.0,186.0947,186.1144,185.9569,186.0356,2751.0
2023-10-18 12:15:00,188.94,188.98,188.83,188.86,2226.0,186.0061,186.0455,185.8978,185.9273,2226.0
2023-10-18 12:20:00,188.83,189.03,188.76,189.03,3665.0,185.8978,186.0947,185.8289,186.0947,3665.0
2023-10-18 12:25:00,189.0,189.08,188.99,189.08,1318.0,186.0651,186.1439,186.0553,186.1439,1318.0
2023-10-18 12:30:00,189.02,189.26,189.02,189.26,1300.0,186.0848,186.3211,186.0848,186.3211,1300.0
2023-10-18 12:35:00,189.26,189.31,189.2,189.23,6535.0,186.3211,186.3703,186.262,186.2916,6535.0
2023-10-18 12:40:00,189.23,189.31,189.18,189.23,2614.0,186.2916,186.3703,186.2423,186.2916,2614.0
2023-10-18 12:45:00,189.22,189.28,189.2,189.26,1800.0,186.2817,186.3408,186.262,186.3211,1800.0
2023-10-18 12:50:00,189.27,189.33,189.27,189.28,1990.0,186.331,186.39,186.331,186.3408,1990.0
2023-10-18 12:55:00,189.3,189.47,189.25,189.35,12280.0,186.3605,186.5278,186.3113,186.4097,12280.0
2023-10-18 13:00:00,189.3,189.79,189.17,189.78,8110.0,186.3605,186.8429,186.2325,186.833,8110.0
2023-10-18 13:05:00,189.84,189.95,189.71,189.92,2632.0,186.8921,187.0004,186.7641,186.9709,2632.0
2023-10-18 13:10:00,189.93,189.98,189.71,189.86,2980.0,186.9807,187.0299,186.7641,186.9118,2980.0
2023-10-18 13:15:00,189.85,190.0,189.84,189.9,2047.0,186.9019,187.0496,186.8921,186.9512,2047.0
2023-10-18 13:20:00,189.86,189.92,189.72,189.77,2954.0,186.9118,186.9709,186.774,186.8232,2954.0
2023-10-18 13:25:00,189.82,189.87,189.78,189.87,1877.0,186.8724,186.9216,186.833,186.9216,1877.0
2023-10-18 13:30:00,189.87,189.94,189.64,189.74,8295.0,186.9216,186.9905,186.6952,186.7937,8295.0
2023-10-18 13:35:00,189.72,189.77,189.54,189.62,6435.0,186.774,186.8232,186.5968,186.6755,6435.0
2023-10-18 13:40:00,189.6,189.74,189.6,189.7,2243.0,186.6558,186.7937,186.6558,186.7543,2243.0
2023-10-18 13:45:00,189.65,189.7,189.53,189.53,10363.0,186.7051,186.7543,186.5869,186.5869,10363.0
2023-10-18 13:50:00,189.58,189.59,189.35,189.48,9926.0,186.6361,186.646,186.4097,186.5377,9926.0
2023-10-18 13:55:00,189.48,189.67,189.46,189.67,3156.0,186.5377,186.7247,186.518,186.7247,3156.0
2023-10-18 14:00:00,189.56,189.8,189.56,189.8,3208.0,186.6164,186.8527,186.6164,186.8527,3208.0
2023-10-18 14:05:00,189.81,190.04,189.74,189.81,12078.0,186.8626,187.089,186.7937,186.8626,12078.0
2023-10-18 14:10:00,189.84,189.99,189.84,189.9,1940.0,186.8921,187.0398,186.8921,186.9512,1940.0
2023-10-18 14:15:00,189.98,189.98,189.71,189.8,2553.0,187.0299,187.0299,186.7641,186.8527,2553.0
2023-10-18 14:20:00,189.8,189.8,189.59,189.65,2725.0,186.8527,186.8527,186.646,186.7051,2725.0
2023-10-18 14:25:00,189.56,189.58,189.35,189.45,1352.0,186.6164,186.6361,186.4097,186.5082,1352.0
2023-10-18 14:30:00,189.43,189.54,189.42,189.52,4060.0,186.4885,186.5968,186.4786,186.5771,4060.0
2023-10-18 14:35:00,189.57,189.8,189.56,189.72,10549.0,186.6263,186.8527,186.6164,186.774,10549.0
2023-10-18 14:40:00,189.76,189.76,189.56,189.61,4502.0,186.8133,186.8133,186.6164,186.6657,4502.0
2023-10-18 14:45:00,189.61,189.61,189.35,189.35,3331.0,186.6657,186.6657,186.4097,186.4097,3331.0
2023-10-18 14:50:00,189.34,189.39,189.22,189.31,3280.0,186.3999,186.4491,186.2817,186.3703,3280.0
2023-10-18 14:55:00,189.34,189.34,189.22,189.27,4032.0,186.3999,186.3999,186.2817,186.331,4032.0
2023-10-18 15:00:00,189.27,189.4,189.13,189.4,9998.0,186.331,186.4589,186.1931,186.4589,9998.0
2023-10-18 15:05:00,189.4,189.58,189.36,189.5,4802.0,186.4589,186.6361,186.4196,186.5574,4802.0
2023-10-18 15:10:00,189.5,189.66,189.46,189.51,7376.0,186.5574,186.7149,186.518,186.5672,7376.0
2023-10-18 15:15:00,189.56,189.58,189.48,189.54,7265.0,186.6164,186.6361,186.5377,186.5968,7265.0
2023-10-18 15:20:00,189.55,189.63,189.54,189.61,5597.0,186.6066,186.6854,186.5968,186.6657,5597.0
2023-10-18 15:25:00,189.59,189.6,189.46,189.5,10847.0,186.646,186.6558,186.518,186.5574,10847.0
2023-10-18 15:30:00,189.53,189.57,189.3,189.49,23806.0,186.5869,186.6263,186.3605,186.5475,23806.0
2023-10-18 15:35:00,189.52,189.53,189.35,189.47,12755.0,186.5771,186.5869,186.4097,186.5278,12755.0
2023-10-18 15:40:00,189.47,189.8,189.42,189.8,15632.0,186.5278,186.8527,186.4786,186.8527,15632.0
2023-10-18 15:45:00,189.77,189.8,189.36,189.71,26271.0,186.8232,186.8527,186.4196,186.7641,26271.0
2023-10-18 15:50:00,189.65,189.89,189.65,189.75,46702.0,186.7051,186.9413,186.7051,186.8035,46702.0
2023-10-18 15:55:00,189.75,189.75,189.45,189.54,65345.0,186.8035,186.8035,186.5082,186.5968,65345.0
2023-10-19 09:30:00,189.62,189.89,189.5,189.89,10395.0,186.6755,186.9413,186.5574,186.9413,10395.0
2023-10-19 09:35:00,189.27,189.78,189.24,189.52,2905.0,186.331,186.833,186.3014,186.5771,2905.0
2023-10-19 09:40:00,189.76,189.87,189.36,189.42,2033.0,186.8133,186.9216,186.4196,186.4786,2033.0
2023-10-19 09:45:00,189.25,189.37,188.69,189.07,6818.0,186.3113,186.4294,185.76,186.1341,6818.0
2023-10-19 09:50:00,189.12,189.32,188.97,189.32,12702.0,186.1833,186.3802,186.0356,186.3802,12702.0
2023-10-19 09:55:00,189.3,189.4,189.23,189.38,950.0,186.3605,186.4589,186.2916,186.4392,950.0
2023-10-19 10:00:00,189.32,189.46,188.94,188.94,7124.0,186.3802,186.518,186.0061,186.0061,7124.0
2023-10-19 10:05:00,188.96,188.96,188.33,188.57,10958.0,186.0258,186.0258,185.4055,185.6418,10958.0
2023-10-19 10:10:00,188.66,188.66,188.07,188.37,7744.0,185.7304,185.7304,185.1496,185.4449,7744.0
2023-10-19 10:15:00,188.34,188.52,188.01,188.17,5286.0,185.4154,185.5926,185.0905,185.248,5286.0
2023-10-19 10:20:00,188.26,188.42,188.17,188.37,7449.0,185.3366,185.4942,185.248,185.4449,7449.0
2023-10-19 10:25:00,188.34,188.61,188.27,188.56,4855.0,185.4154,185.6812,185.3465,185.632,4855.0
2023-10-19 10:30:00,188.55,188.59,188.43,188.5,3895.0,185.6221,185.6615,185.504,185.5729,3895.0
2023-10-19 10:35:00,188.5,188.56,188.22,188.31,5740.0,185.5729,185.632,185.2973,185.3859,5740.0
2023-10-19 10:40:00,188.31,188.46,188.31,188.33,11426.0,185.3859,185.5335,185.3859,185.4055,11426.0
2023-10-19 10:45:00,188.24,188.45,188.21,188.39,5959.0,185.3169,185.5237,185.2874,185.4646,5959.0
2023-10-19 10:50:00,188.4,188.62,188.37,188.51,3632.0,185.4745,185.691,185.4449,185.5828,3632.0
2023-10-19 10:55:00,188.51,188.6,188.4,188.5,3779.0,185.5828,185.6714,185.4745,185.5729,3779.0
2023-10-19 11:00:00,188.46,188.66,188.46,188.54,3607.0,185.5335,185.7304,185.5335,185.6123,3607.0
2023-10-19 11:05:00,188.5,188.51,188.22,188.3,2829.0,185.5729,185.5828,185.2973,185.376,2829.0
2023-10-19 11:10:00,188.31,188.37,188.27,188.36,2439.0,185.3859,185.4449,185.3465,185.4351,2439.0
2023-10-19 11:15:00,188.36,188.58,188.32,188.45,4185.0,185.4351,185.6517,185.3957,185.5237,4185.0
2023-10-19 11:20:00,188.5,188.5,188.4,188.49,3706.0,185.5729,185.5729,185.4745,185.5631,3706.0
2023-10-19 11:25:00,188.51,188.84,188.51,188.75,7459.0,185.5828,185.9076,185.5828,185.819,7459.0
2023-10-19 11:30:00,188.78,189.09,188.75,189.08,3651.0,185.8486,186.1537,185.819,186.1439,3651.0
2023-10-19 11:35:00,189.09,189.35,189.08,189.31,4280.0,186.1537,186.4097,186.1439,186.3703,4280.0
2023-10-19 11:40:00,189.34,189.6,189.34,189.6,3415.0,186.3999,186.6558,186.3999,186.6558,3415.0
2023-10-19 11:45:00,189.63,189.65,189.48,189.49,4547.0,186.6854,186.7051,186.5377,186.5475,4547.0
2023-10-19 11:50:00,189.51,189.7,189.51,189.55,5741.0,186.5672,186.7543,186.5672,186.6066,5741.0
2023-10-19 11:55:00,189.57,189.65,189.57,189.61,1737.0,186.6263,186.7051,186.6263,186.6657,1737.0
2023-10-19 12:00:00,189.59,190.42,189.48,190.05,7127.0,186.646,187.4631,186.5377,187.0988,7127.0
2023-10-19 12:05:00,189.97,190.1,189.91,190.1,3244.0,187.0201,187.1481,186.961,187.1481,3244.0
2023-10-19 12:10:00,190.09,190.16,189.98,190.02,3142.0,187.1382,187.2071,187.0299,187.0693,3142.0
2023-10-19 12:15:00,189.97,190.14,189.97,190.12,1305.0,187.0201,187.1874,187.0201,187.1678,1305.0
2023-10-19 12:20:00,190.13,190.36,190.13,190.13,3656.0,187.1776,187.404,187.1776,187.1776,3656.0
2023-10-19 12:25:00,190.05,190.05,189.43,189.43,7404.0,187.0988,187.0988,186.4885,186.4885,7404.0
2023-10-19 12:30:00,189.49,189.85,189.48,189.64,7885.0,186.5475,186.9019,186.5377,186.6952,7885.0
2023-10-19 12:35:00,189.66,189.73,189.47,189.73,10816.0,186.7149,186.7838,186.5278,186.7838,10816.0
2023-10-19 12:40:00,189.8,189.95,189.65,189.81,7048.0,186.8527,187.0004,186.7051,186.8626,7048.0
2023-10-19 12:45:00,189.78,190.35,189.77,190.35,3392.0,186.833,187.3942,186.8232,187.3942,3392.0
2023-10-19 12:50:00,190.28,190.82,190.2,190.82,5290.0,187.3253,187.8569,187.2465,187.8569,5290.0
2023-10-19 12:55:00,190.89,190.93,190.83,190.9,2356.0,187.9258,187.9652,187.8667,187.9356,2356.0
2023-10-19 13:00:00,190.95,191.02,190.39,190.53,19965.0,187.9849,188.0538,187.4336,187.5714,19965.0
2023-10-19 13:05:00,190.59,190.78,190.59,190.67,4484.0,187.6305,187.8175,187.6305,187.7092,4484.0
2023-10-19 13:10:00,190.72,190.75,190.46,190.46,4046.0,187.7584,187.788,187.5025,187.5025,4046.0
2023-10-19 13:15:00,190.5,190.58,190.33,190.41,3578.0,187.5419,187.6206,187.3745,187.4533,3578.0
2023-10-19 13:20:00,190.52,190.53,190.21,190.22,2217.0,187.5615,187.5714,187.2564,187.2662,2217.0
2023-10-19 13:25:00,190.2,190.38,190.16,190.2,5764.0,187.2465,187.4237,187.2071,187.2465,5764.0
2023-10-19 13:30:00,190.24,190.29,190.09,190.09,2182.0,187.2859,187.3351,187.1382,187.1382,2182.0
2023-10-19 13:35:00,190.09,190.1,189.79,189.88,5951.0,187.1382,187.1481,186.8429,186.9315,5951.0
2023-10-19 13:40:00,189.93,190.15,189.93,190.12,2341.0,186.9807,187.1973,186.9807,187.1678,2341.0
2023-10-19 13:45:00,190.08,190.1,189.9,189.96,5897.0,187.1284,187.1481,186.9512,187.0102,5897.0
2023-10-19 13:50:00,189.97,190.01,189.92,189.93,3379.0,187.0201,187.0595,186.9709,186.9807,3379.0
2023-10-19 13:55:00,189.97,190.14,189.9,189.91,4517.0,187.0201,187.1874,186.9512,186.961,4517.0
2023-10-19 14:00:00,189.9,189.91,189.63,189.78,3532.0,186.9512,186.961,186.6854,186.833,3532.0
2023-10-19 14:05:00,189.71,189.78,189.65,189.65,2120.0,186.7641,186.833,186.7051,186.7051,2120.0
2023-10-19 14:10:00,189.6,189.74,189.6,189.74,1678.0,186.6558,186.7937,186.6558,186.7937,1678.0
2023-10-19 14:15:00,189.79,189.85,189.68,189.85,5917.0,186.8429,186.9019,186.7346,186.9019,5917.0
2023-10-19 14:20:00,189.81,189.94,189.71,189.8,3709.0,186.8626,186.9905,186.7641,186.8527,3709.0
2023-10-19 14:25:00,189.8,189.8,189.61,189.61,4207.0,186.8527,186.8527,186.6657,186.6657,4207.0
2023-10-19 14:30:00,189.6,189.6,189.35,189.41,2464.0,186.6558,186.6558,186.4097,186.4688,2464.0
2023-10-19 14:35:00,189.38,189.38,189.19,189.23,3087.0,186.4392,186.4392,186.2522,186.2916,3087.0
2023-10-19 14:40:00,189.23,189.23,189.02,189.02,2634.0,186.2916,186.2916,186.0848,186.0848,2634.0
2023-10-19 14:45:00,189.03,189.04,188.85,188.89,7158.0,186.0947,186.1045,185.9175,185.9569,7158.0
2023-10-19 14:50:00,188.91,189.08,188.85,188.99,6193.0,185.9765,186.1439,185.9175,186.0553,6193.0
2023-10-19 14:55:00,188.98,189.23,188.88,189.12,7552.0,186.0455,186.2916,185.947,186.1833,7552.0
2023-10-19 15:00:00,189.14,189.38,189.11,189.36,4072.0,186.203,186.4392,186.1734,186.4196,4072.0
2023-10-19 15:05:00,189.36,189.44,189.23,189.3,8697.0,186.4196,186.4983,186.2916,186.3605,8697.0
2023-10-19 15:10:00,189.27,189.54,189.26,189.53,9864.0,186.331,186.5968,186.3211,186.5869,9864.0
2023-10-19 15:15:00,189.47,189.51,189.22,189.38,11406.0,186.5278,186.5672,186.2817,186.4392,11406.0
2023-10-19 15:20:00,189.38,189.48,189.2,189.3,17324.0,186.4392,186.5377,186.262,186.3605,17324.0
2023-10-19 15:25:00,189.3,189.32,189.15,189.26,10672.0,186.3605,186.3802,186.2128,186.3211,10672.0
2023-10-19 15:30:00,189.33,189.5,189.24,189.47,17422.0,186.39,186.5574,186.3014,186.5278,17422.0
2023-10-19 15:35:00,189.43,189.59,189.39,189.41,19144.0,186.4885,186.646,186.4491,186.4688,19144.0
2023-10-19 15:40:00,189.39,189.41,189.25,189.3,19912.0,186.4491,186.4688,186.3113,186.3605,19912.0
2023-10-19 15:45:00,189.3,189.73,189.24,189.68,37865.0,186.3605,186.7838,186.3014,186.7346,37865.0
2023-10-19 15:50:00,189.7,189.99,189.7,189.93,63632.0,186.7543,187.0398,186.7543,186.9807,63632.0
2023-10-19 15:55:00,189.91,190.07,189.74,189.8,120142.0,186.961,187.1185,186.7937,186.8527,120142.0
2023-10-20 09:30:00,190.57,190.57,189.71,189.71,48009.0,187.6108,187.6108,186.7641,186.7641,48009.0
2023-10-20 09:35:00,189.49,189.73,189.16,189.27,4547.0,186.5475,186.7838,186.2227,186.331,4547.0
2023-10-20 09:40:00,189.27,189.71,189.27,189.71,2000.0,186.331,186.7641,186.331,186.7641,2000.0
2023-10-20 09:45:00,189.72,189.82,189.16,189.18,2200.0,186.774,186.8724,186.2227,186.2423,2200.0
2023-10-20 09:50:00,189.25,189.36,188.45,188.68,3623.0,186.3113,186.4196,185.5237,185.7501,3623.0
2023-10-20 09:55:00,188.72,188.94,188.55,188.83,4488.0,185.7895,186.0061,185.6221,185.8978,4488.0
2023-10-20 10:00:00,188.81,188.81,188.64,188.64,938.0,185.8781,185.8781,185.7107,185.7107,938.0
2023-10-20 10:05:00,188.81,188.96,188.59,188.59,3279.0,185.8781,186.0258,185.6615,185.6615,3279.0
2023-10-20 10:10:00,188.69,188.69,188.14,188.3,1700.0,185.76,185.76,185.2185,185.376,1700.0
2023-10-20 10:15:00,188.3,188.59,188.3,188.51,3184.0,185.376,185.6615,185.376,185.5828,3184.0
2023-10-20 10:20:00,188.38,188.46,188.12,188.34,20652.0,185.4548,185.5335,185.1988,185.4154,20652.0
2023-10-20 10:25:00,188.36,188.55,188.36,188.51,1435.0,185.4351,185.6221,185.4351,185.5828,1435.0
2023-10-20 10:30:00,188.54,189.02,188.54,189.02,2192.0,185.6123,186.0848,185.6123,186.0848,2192.0
2023-10-20 10:35:00,189.03,189.03,188.8,188.81,600.0,186.0947,186.0947,185.8683,185.8781,600.0
2023-10-20 10:40:00,188.69,188.86,188.6,188.86,3193.0,185.76,185.9273,185.6714,185.9273,3193.0
2023-10-20 10:45:00,188.89,189.05,188.88,188.9,1657.0,185.9569,186.1144,185.947,185.9667,1657.0
2023-10-20 10:50:00,188.99,189.23,188.98,189.16,2703.0,186.0553,186.2916,186.0455,186.2227,2703.0
2023-10-20 10:55:00,189.19,189.26,189.06,189.2,1900.0,186.2522,186.3211,186.1242,186.262,1900.0
2023-10-20 11:00:00,189.2,189.48,189.18,189.48,2122.0,186.262,186.5377,186.2423,186.5377,2122.0
2023-10-20 11:05:00,189.48,189.78,189.47,189.56,17793.0,186.5377,186.833,186.5278,186.6164,17793.0
2023-10-20 11:10:00,189.55,189.61,189.42,189.42,2539.0,186.6066,186.6657,186.4786,186.4786,2539.0
2023-10-20 11:15:00,189.28,189.28,189.01,189.09,2819.0,186.3408,186.3408,186.075,186.1537,2819.0
2023-10-20 11:20:00,189.04,189.32,189.04,189.32,1695.0,186.1045,186.3802,186.1045,186.3802,1695.0
2023-10-20 11:25:00,189.32,189.39,189.18,189.18,2916.0,186.3802,186.4491,186.2423,186.2423,2916.0
2023-10-20 11:30:00,189.11,189.11,188.69,188.7,2126.0,186.1734,186.1734,185.76,185.7698,2126.0
2023-10-20 11:35:00,188.68,188.8,188.58,188.79,3327.0,185.7501,185.8683,185.6517,185.8584,3327.0
2023-10-20 11:40:00,188.81,188.81,188.71,188.75,2704.0,185.8781,185.8781,185.7796,185.819,2704.0
2023-10-20 11:45:00,188.77,188.87,188.71,188.83,1666.0,185.8387,185.9372,185.7796,185.8978,1666.0
2023-10-20 11:50:00,188.78,189.01,188.7,189.01,3361.0,185.8486,186.075,185.7698,186.075,3361.0
2023-10-20 11:55:00,189.02,189.22,189.02,189.02,1555.0,186.0848,186.2817,186.0848,186.0848,1555.0
2023-10-20 12:00:00,189.08,189.14,188.92,188.96,1932.0,186.1439,186.203,185.9864,186.0258,1932.0
2023-10-20 12:05:00,188.98,188.99,188.95,188.97,3125.0,186.0455,186.0553,186.0159,186.0356,3125.0
2023-10-20 12:10:00,188.92,188.93,188.72,188.72,1800.0,185.9864,185.9962,185.7895,185.7895,1800.0
2023-10-20 12:15:00,188.65,188.74,188.63,188.7,900.0,185.7206,185.8092,185.7009,185.7698,900.0
2023-10-20 12:20:00,188.71,189.02,188.67,189.02,2990.0,185.7796,186.0848,185.7403,186.0848,2990.0
2023-10-20 12:25:00,189.1,189.12,188.74,188.89,2309.0,186.1636,186.1833,185.8092,185.9569,2309.0
2023-10-20 12:30:00,188.89,189.05,188.88,188.97,1436.0,185.9569,186.1144,185.947,186.0356,1436.0
2023-10-20 12:35:00,188.96,189.24,188.96,189.12,2916.0,186.0258,186.3014,186.0258,186.1833,2916.0
2023-10-20 12:40:00,189.22,189.29,188.94,188.96,1221.0,186.2817,186.3506,186.0061,186.0258,1221.0
2023-10-20 12:45:00,189.06,189.11,188.96,189.06,1350.0,186.1242,186.1734,186.0258,186.1242,1350.0
2023-10-20 12:50:00,189.12,189.17,188.96,189.0,1792.0,186.1833,186.2325,186.0258,186.0651,1792.0
2023-10-20 12:55:00,189.02,189.24,189.0,189.24,3819.0,186.0848,186.3014,186.0651,186.3014,3819.0
2023-10-20 13:00:00,189.24,189.26,189.0,189.0,3819.0,186.3014,186.3211,186.0651,186.0651,3819.0
2023-10-20 13:05:00,189.0,189.0,188.75,188.81,4768.0,186.0651,186.0651,185.819,185.8781,4768.0
2023-10-20 13:10:00,188.8,188.86,188.72,188.86,1425.0,185.8683,185.9273,185.7895,185.9273,1425.0
2023-10-20 13:15:00,188.76,188.97,188.72,188.94,3267.0,185.8289,186.0356,185.7895,186.0061,3267.0
2023-10-20 13:20:00,188.86,188.92,188.76,188.89,2667.0,185.9273,185.9864,185.8289,185.9569,2667.0
2023-10-20 13:25:00,188.84,188.95,188.73,188.74,1901.0,185.9076,186.0159,185.7993,185.8092,1901.0
2023-10-20 13:30:00,188.72,188.72,188.51,188.71,2578.0,185.7895,185.7895,185.5828,185.7796,2578.0
2023-10-20 13:35:00,188.84,188.97,188.78,188.84,3313.0,185.9076,186.0356,185.8486,185.9076,3313.0
2023-10-20 13:40:00,188.83,188.98,188.82,188.89,2862.0,185.8978,186.0455,185.8879,185.9569,2862.0
2023-10-20 13:45:00,188.8,188.81,188.66,188.68,2362.0,185.8683,185.8781,185.7304,185.7501,2362.0
2023-10-20 13:50:00,188.65,188.75,188.58,188.64,2730.0,185.7206,185.819,185.6517,185.7107,2730.0
2023-10-20 13:55:00,188.66,188.66,188.51,188.55,2673.0,185.7304,185.7304,185.5828,185.6221,2673.0
2023-10-20 14:00:00,188.61,188.64,188.51,188.58,1651.0,185.6812,185.7107,185.5828,185.6517,1651.0
2023-10-20 14:05:00,188.63,188.79,188.6,188.71,1923.0,185.7009,185.8584,185.6714,185.7796,1923.0
2023-10-20 14:10:00,188.72,188.72,188.45,188.45,3189.0,185.7895,185.7895,185.5237,185.5237,3189.0
2023-10-20 14:15:00,188.45,188.61,188.45,188.56,2363.0,185.5237,185.6812,185.5237,185.632,2363.0
2023-10-20 14:20:00,188.55,188.6,188.23,188.23,8174.0,185.6221,185.6714,185.3071,185.3071,8174.0
2023-10-20 14:25:00,188.21,188.22,188.18,188.22,1842.0,185.2874,185.2973,185.2579,185.2973,1842.0
2023-10-20 14:30:00,188.26,188.3,188.15,188.3,3539.0,185.3366,185.376,185.2283,185.376,3539.0
2023-10-20 14:35:00,188.38,188.63,188.33,188.53,3978.0,185.4548,185.7009,185.4055,185.6024,3978.0
2023-10-20 14:40:00,188.53,188.53,188.23,188.44,3296.0,185.6024,185.6024,185.3071,185.5138,3296.0
2023-10-20 14:45:00,188.37,188.48,188.36,188.42,2133.0,185.4449,185.5532,185.4351,185.4942,2133.0
2023-10-20 14:50:00,188.49,188.56,188.47,188.5,2350.0,185.5631,185.632,185.5434,185.5729,2350.0
2023-10-20 14:55:00,188.51,188.6,188.4,188.5,4078.0,185.5828,185.6714,185.4745,185.5729,4078.0
2023-10-20 15:00:00,188.53,188.66,188.51,188.52,3553.0,185.6024,185.7304,185.5828,185.5926,3553.0
2023-10-20 15:05:00,188.52,188.85,188.52,188.62,7207.0,185.5926,185.9175,185.5926,185.691,7207.0
2023-10-20 15:10:00,188.59,188.78,188.58,188.76,7534.0,185.6615,185.8486,185.6517,185.8289,7534.0
2023-10-20 15:15:00,188.78,188.84,188.64,188.84,7041.0,185.8486,185.9076,185.7107,185.9076,7041.0
2023-10-20 15:20:00,188.82,188.86,188.26,188.27,25751.0,185.8879,185.9273,185.3366,185.3465,25751.0
2023-10-20 15:25:00,188.25,188.37,188.02,188.35,6510.0,185.3268,185.4449,185.1004,185.4252,6510.0
2023-10-20 15:30:00,188.44,188.55,188.33,188.54,7566.0,185.5138,185.6221,185.4055,185.6123,7566.0
2023-10-20 15:35:00,188.47,188.69,188.47,188.58,9143.0,185.5434,185.76,185.5434,185.6517,9143.0
2023-10-20 15:40:00,188.55,188.55,188.3,188.45,7801.0,185.6221,185.6221,185.376,185.5237,7801.0
2023-10-20 15:45:00,188.34,188.43,188.2,188.42,12338.0,185.4154,185.504,185.2776,185.4942,12338.0
2023-10-20 15:50:00,188.38,188.76,188.31,188.75,51385.0,185.4548,185.8289,185.3859,185.819,51385.0
2023-10-20 15:55:00,188.75,188.87,188.73,188.75,100763.0,185.819,185.9372,185.7993,185.819,100763.0
2023-10-23 09:30:00,187.49,188.45,187.01,187.39,20027.0,184.5786,185.5237,184.106,184.4801,20027.0
2023-10-23 09:35:00,187.4,187.42,187.01,187.3,4648.0,184.49,184.5097,184.106,184.3915,4648.0
2023-10-23 09:40:00,187.56,187.87,187.56,187.87,1137.0,184.6475,184.9527,184.6475,184.9527,1137.0
2023-10-23 09:45:00,188.1,188.17,187.82,187.91,2600.0,185.1791,185.248,184.9035,184.9921,2600.0
2023-10-23 09:50:00,187.99,188.4,187.9,188.39,2966.0,185.0708,185.4745,184.9822,185.4646,2966.0
2023-10-23 09:55:00,188.83,188.84,188.25,188.59,3498.0,185.8978,185.9076,185.3268,185.6615,3498.0
2023-10-23 10:00:00,188.68,188.83,188.48,188.48,5406.0,185.7501,185.8978,185.5532,185.5532,5406.0
2023-10-23 10:05:00,188.48,188.67,188.13,188.56,6528.0,185.5532,185.7403,185.2087,185.632,6528.0
2023-10-23 10:10:00,188.68,188.75,188.64,188.75,530.0,185.7501,185.819,185.7107,185.819,530.0
2023-10-23 10:15:00,188.59,189.0,188.56,189.0,4317.0,185.6615,186.0651,185.632,186.0651,4317.0
2023-10-23 10:20:00,188.98,189.18,188.96,189.11,2300.0,186.0455,186.2423,186.0258,186.1734,2300.0
2023-10-23 10:25:00,188.96,189.08,188.85,188.91,5636.0,186.0258,186.1439,185.9175,185.9765,5636.0
2023-10-23 10:30:00,188.91,188.93,188.6,188.7,3801.0,185.9765,185.9962,185.6714,185.7698,3801.0
2023-10-23 10:35:00,188.76,188.8,188.61,188.66,4017.0,185.8289,185.8683,185.6812,185.7304,4017.0
2023-10-23 10:40:00,188.8,189.13,188.78,189.08,4432.0,185.8683,186.1931,185.8486,186.1439,4432.0
2023-10-23 10:45:00,189.01,189.03,188.88,188.88,2842.0,186.075,186.0947,185.947,185.947,2842.0
2023-10-23 10:50:00,188.77,188.87,188.64,188.72,5166.0,185.8387,185.9372,185.7107,185.7895,5166.0
2023-10-23 10:55:00,188.72,188.81,188.65,188.8,1951.0,185.7895,185.8781,185.7206,185.8683,1951.0
2023-10-23 11:00:00,188.81,188.81,188.47,188.47,1831.0,185.8781,185.8781,185.5434,185.5434,1831.0
2023-10-23 11:05:00,188.54,188.57,188.2,188.21,3139.0,185.6123,185.6418,185.2776,185.2874,3139.0
2023-10-23 11:10:00,188.28,188.38,188.24,188.33,2836.0,185.3563,185.4548,185.3169,185.4055,2836.0
2023-10-23 11:15:00,188.41,188.42,188.27,188.28,998.0,185.4843,185.4942,185.3465,185.3563,998.0
2023-10-23 11:20:00,188.27,188.69,188.26,188.65,3508.0,185.3465,185.76,185.3366,185.7206,3508.0
2023-10-23 11:25:00,188.7,188.76,188.59,188.75,3112.0,185.7698,185.8289,185.6615,185.819,3112.0
2023-10-23 11:30:00,188.72,188.72,188.59,188.68,2072.0,185.7895,185.7895,185.6615,185.7501,2072.0
2023-10-23 11:35:00,188.65,188.65,188.62,188.63,1107.0,185.7206,185.7206,185.691,185.7009,1107.0
2023-10-23 11:40:00,188.57,188.63,188.39,188.5,5248.0,185.6418,185.7009,185.4646,185.5729,5248.0
2023-10-23 11:45:00,188.44,188.46,188.17,188.18,3224.0,185.5138,185.5335,185.248,185.2579,3224.0
2023-10-23 11:50:00,188.24,188.54,188.21,188.48,3841.0,185.3169,185.6123,185.2874,185.5532,3841.0
2023-10-23 11:55:00,188.46,188.71,188.46,188.65,2135.0,185.5335,185.7796,185.5335,185.7206,2135.0
2023-10-23 12:00:00,188.72,188.85,188.68,188.68,2895.0,185.7895,185.9175,185.7501,185.7501,2895.0
2023-10-23 12:05:00,188.77,188.89,188.72,188.78,3672.0,185.8387,185.9569,185.7895,185.8486,3672.0
2023-10-23 12:10:00,188.74,188.75,188.59,188.75,4257.0,185.8092,185.819,185.6615,185.819,4257.0
2023-10-23 12:15:00,188.72,188.72,188.49,188.5,5808.0,185.7895,185.7895,185.5631,185.5729,5808.0
2023-10-23 12:20:00,188.45,188.58,188.45,188.53,1252.0,185.5237,185.6517,185.5237,185.6024,1252.0
2023-10-23 12:25:00,188.52,188.55,188.42,188.46,2103.0,185.5926,185.6221,185.4942,185.5335,2103.0
2023-10-23 12:30:00,188.46,188.46,188.09,188.22,9404.0,185.5335,185.5335,185.1693,185.2973,9404.0
2023-10-23 12:35:00,188.31,188.31,188.19,188.2,2005.0,185.3859,185.3859,185.2677,185.2776,2005.0
2023-10-23 12:40:00,188.19,188.23,188.15,188.19,2706.0,185.2677,185.3071,185.2283,185.2677,2706.0
2023-10-23 12:45:00,188.19,188.38,188.18,188.38,1400.0,185.2677,185.4548,185.2579,185.4548,1400.0
2023-10-23 12:50:00,188.38,188.44,188.38,188.43,612.0,185.4548,185.5138,185.4548,185.504,612.0
2023-10-23 12:55:00,188.48,188.76,188.43,188.68,4367.0,185.5532,185.8289,185.504,185.7501,4367.0
2023-10-23 13:00:00,188.6,188.64,188.36,188.45,2711.0,185.6714,185.7107,185.4351,185.5237,2711.0
2023-10-23 13:05:00,188.48,188.57,188.42,188.42,2743.0,185.5532,185.6418,185.4942,185.4942,2743.0
2023-10-23 13:10:00,188.43,188.48,188.41,188.42,3427.0,185.504,185.5532,185.4843,185.4942,3427.0
2023-10-23 13:15:00,188.42,188.44,188.34,188.38,3880.0,185.4942,185.5138,185.4154,185.4548,3880.0
2023-10-23 13:20:00,188.4,188.59,188.36,188.59,7331.0,185.4745,185.6615,185.4351,185.6615,7331.0
2023-10-23 13:25:00,188.58,188.58,188.44,188.5,2098.0,185.6517,185.6517,185.5138,185.5729,2098.0
2023-10-23 13:30:00,188.47,188.77,188.45,188.77,2539.0,185.5434,185.8387,185.5237,185.8387,2539.0
2023-10-23 13:35:00,188.78,188.79,188.71,188.71,700.0,185.8486,185.8584,185.7796,185.7796,700.0
2023-10-23 13:40:00,188.73,188.77,188.52,188.77,3222.0,185.7993,185.8387,185.5926,185.8387,3222.0
2023-10-23 13:45:00,188.75,188.84,188.65,188.76,1626.0,185.819,185.9076,185.7206,185.8289,1626.0
2023-10-23 13:50:00,188.7,188.79,188.59,188.64,7612.0,185.7698,185.8584,185.6615,185.7107,7612.0
2023-10-23 13:55:00,188.67,188.69,188.53,188.53,1405.0,185.7403,185.76,185.6024,185.6024,1405.0
2023-10-23 14:00:00,188.6,188.6,188.47,188.47,3086.0,185.6714,185.6714,185.5434,185.5434,3086.0
2023-10-23 14:05:00,188.6,188.88,188.6,188.88,2581.0,185.6714,185.947,185.6714,185.947,2581.0
2023-10-23 14:10:00,188.84,188.95,188.76,188.92,2942.0,185.9076,186.0159,185.8289,185.9864,2942.0
2023-10-23 14:15:00,188.92,188.92,188.49,188.54,8248.0,185.9864,185.9864,185.5631,185.6123,8248.0
2023-10-23 14:20:00,188.5,188.73,188.48,188.73,4450.0,185.5729,185.7993,185.5532,185.7993,4450.0
2023-10-23 14:25:00,188.62,188.8,188.62,188.63,1900.0,185.691,185.8683,185.691,185.7009,1900.0
2023-10-23 14:30:00,188.73,188.73,188.62,188.69,2244.0,185.7993,185.7993,185.691,185.76,2244.0
2023-10-23 14:35:00,188.67,188.92,188.67,188.91,1429.0,185.7403,185.9864,185.7403,185.9765,1429.0
2023-10-23 14:40:00,188.92,189.08,188.81,188.82,3064.0,185.9864,186.1439,185.8781,185.8879,3064.0
2023-10-23 14:45:00,188.76,189.05,188.76,188.92,3805.0,185.8289,186.1144,185.8289,185.9864,3805.0
2023-10-23 14:50:00,188.9,188.94,188.78,188.94,1819.0,185.9667,186.0061,185.8486,186.0061,1819.0
2023-10-23 14:55:00,188.94,189.0,188.84,188.85,30575.0,186.0061,186.0651,185.9076,185.9175,30575.0
2023-10-23 15:00:00,188.88,188.93,188.79,188.93,4462.0,185.947,185.9962,185.8584,185.9962,4462.0
2023-10-23 15:05:00,188.81,188.94,188.68,188.91,8017.0,185.8781,186.0061,185.7501,185.9765,8017.0
2023-10-23 15:10:00,188.84,188.94,188.62,188.75,5933.0,185.9076,186.0061,185.691,185.819,5933.0
2023-10-23 15:15:00,188.75,188.76,188.43,188.54,20790.0,185.819,185.8289,185.504,185.6123,20790.0
2023-10-23 15:20:00,188.52,188.54,187.67,188.27,15360.0,185.5926,185.6123,184.7558,185.3465,15360.0
2023-10-23 15:25:00,188.33,188.58,188.22,188.38,44399.0,185.4055,185.6517,185.2973,185.4548,44399.0
2023-10-23 15:30:00,188.34,188.48,188.34,188.45,7997.0,185.4154,185.5532,185.4154,185.5237,7997.0
2023-10-23 15:35:00,188.43,188.63,188.4,188.5,16677.0,185.504,185.7009,185.4745,185.5729,16677.0
2023-10-23 15:40:00,188.5,188.71,188.43,188.66,26083.0,185.5729,185.7796,185.504,185.7304,26083.0
2023-10-23 15:45:00,188.65,188.86,188.59,188.72,14463.0,185.7206,185.9273,185.6615,185.7895,14463.0
2023-10-23 15:50:00,188.65,188.81,188.61,188.72,26322.0,185.7206,185.8781,185.6812,185.7895,26322.0
2023-10-23 15:55:00,188.74,188.98,188.59,188.82,93325.0,185.8092,186.0455,185.6615,185.8879,93325.0
2023-10-24 09:30:00,188.91,190.23,188.18,190.22,20987.0,185.9765,187.276,185.2579,187.2662,20987.0
2023-10-24 09:35:00,190.38,190.38,189.94,190.07,1300.0,187.4237,187.4237,186.9905,187.1185,1300.0
2023-10-24 09:40:00,189.81,190.01,189.79,189.87,1600.0,186.8626,187.0595,186.8429,186.9216,1600.0
2023-10-24 09:45:00,189.88,190.05,189.53,189.58,2700.0,186.9315,187.0988,186.5869,186.6361,2700.0
2023-10-24 09:50:00,189.44,189.57,189.22,189.31,2300.0,186.4983,186.6263,186.2817,186.3703,2300.0
2023-10-24 09:55:00,189.3,189.62,189.25,189.5,6021.0,186.3605,186.6755,186.3113,186.5574,6021.0
2023-10-24 10:00:00,189.63,189.82,189.16,189.16,5273.0,186.6854,186.8724,186.2227,186.2227,5273.0
2023-10-24 10:05:00,189.11,189.7,189.1,189.7,3030.0,186.1734,186.7543,186.1636,186.7543,3030.0
2023-10-24 10:10:00,189.62,189.81,189.27,189.27,15024.0,186.6755,186.8626,186.331,186.331,15024.0
2023-10-24 10:15:00,189.26,189.64,189.26,189.53,15159.0,186.3211,186.6952,186.3211,186.5869,15159.0
2023-10-24 10:20:00,189.61,189.67,189.43,189.49,2665.0,186.6657,186.7247,186.4885,186.5475,2665.0
2023-10-24 10:25:00,189.5,189.59,189.28,189.38,2200.0,186.5574,186.646,186.3408,186.4392,2200.0
2023-10-24 10:30:00,189.32,189.42,189.07,189.15,3961.0,186.3802,186.4786,186.1341,186.2128,3961.0
2023-10-24 10:35:00,189.21,189.24,188.96,189.15,4367.0,186.2719,186.3014,186.0258,186.2128,4367.0
2023-10-24 10:40:00,189.16,189.31,188.98,188.98,7655.0,186.2227,186.3703,186.0455,186.0455,7655.0
2023-10-24 10:45:00,188.91,189.24,188.9,189.16,4455.0,185.9765,186.3014,185.9667,186.2227,4455.0
2023-10-24 10:50:00,189.21,189.21,189.06,189.13,1521.0,186.2719,186.2719,186.1242,186.1931,1521.0
2023-10-24 10:55:00,189.21,189.23,189.01,189.2,13900.0,186.2719,186.2916,186.075,186.262,13900.0
2023-10-24 11:00:00,189.21,189.27,188.96,189.23,5225.0,186.2719,186.331,186.0258,186.2916,5225.0
2023-10-24 11:05:00,189.28,189.4,189.12,189.2,10800.0,186.3408,186.4589,186.1833,186.262,10800.0
2023-10-24 11:10:00,189.12,189.15,188.99,189.15,3213.0,186.1833,186.2128,186.0553,186.2128,3213.0
2023-10-24 11:15:00,189.16,189.22,188.9,188.97,8509.0,186.2227,186.2817,185.9667,186.0356,8509.0
2023-10-24 11:20:00,188.97,188.97,188.82,188.9,4937.0,186.0356,186.0356,185.8879,185.9667,4937.0
2023-10-24 11:25:00,188.86,189.03,188.79,188.98,14200.0,185.9273,186.0947,185.8584,186.0455,14200.0
2023-10-24 11:30:00,188.98,189.22,188.98,189.17,2503.0,186.0455,186.2817,186.0455,186.2325,2503.0
2023-10-24 11:35:00,189.22,189.25,189.08,189.22,1517.0,186.2817,186.3113,186.1439,186.2817,1517.0
2023-10-24 11:40:00,189.22,189.23,188.94,189.0,1210.0,186.2817,186.2916,186.0061,186.0651,1210.0
2023-10-24 11:45:00,189.02,189.07,188.99,189.04,3156.0,186.0848,186.1341,186.0553,186.1045,3156.0
2023-10-24 11:50:00,189.0,189.19,188.97,189.15,17332.0,186.0651,186.2522,186.0356,186.2128,17332.0
2023-10-24 11:55:00,189.14,189.14,188.97,189.11,3317.0,186.203,186.203,186.0356,186.1734,3317.0
2023-10-24 12:00:00,189.13,189.13,188.97,188.97,2743.0,186.1931,186.1931,186.0356,186.0356,2743.0
2023-10-24 12:05:00,189.0,189.0,188.7,188.7,3622.0,186.0651,186.0651,185.7698,185.7698,3622.0
2023-10-24 12:10:00,188.7,188.89,188.67,188.89,4380.0,185.7698,185.9569,185.7403,185.9569,4380.0
2023-10-24 12:15:00,188.89,189.01,188.68,188.79,3605.0,185.9569,186.075,185.7501,185.8584,3605.0
2023-10-24 12:20:00,188.79,188.79,188.71,188.74,2217.0,185.8584,185.8584,185.7796,185.8092,2217.0
2023-10-24 12:25:00,188.77,188.82,188.63,188.7,3829.0,185.8387,185.8879,185.7009,185.7698,3829.0
2023-10-24 12:30:00,188.72,188.75,188.66,188.75,2206.0,185.7895,185.819,185.7304,185.819,2206.0
2023-10-24 12:35:00,188.73,188.86,188.64,188.85,2444.0,185.7993,185.9273,185.7107,185.9175,2444.0
2023-10-24 12:40:00,188.87,188.89,188.72,188.8,15112.0,185.9372,185.9569,185.7895,185.8683,15112.0
2023-10-24 12:45:00,188.8,188.83,188.71,188.77,4497.0,185.8683,185.8978,185.7796,185.8387,4497.0
2023-10-24 12:50:00,188.77,188.79,188.71,188.71,3856.0,185.8387,185.8584,185.7796,185.7796,3856.0
2023-10-24 12:55:00,188.74,188.76,188.71,188.72,1046.0,185.8092,185.8289,185.7796,185.7895,1046.0
2023-10-24 13:00:00,188.71,188.81,188.66,188.74,4200.0,185.7796,185.8781,185.7304,185.8092,4200.0
2023-10-24 13:05:00,188.75,188.81,188.72,188.76,1551.0,185.819,185.8781,185.7895,185.8289,1551.0
2023-10-24 13:10:00,188.76,188.98,188.7,188.97,31256.0,185.8289,186.0455,185.7698,186.0356,31256.0
2023-10-24 13:15:00,188.97,189.05,188.95,188.99,3104.0,186.0356,186.1144,186.0159,186.0553,3104.0
2023-10-24 13:20:00,188.98,189.08,188.95,189.02,3795.0,186.0455,186.1439,186.0159,186.0848,3795.0
2023-10-24 13:25:00,189.05,189.08,188.98,189.03,1617.0,186.1144,186.1439,186.0455,186.0947,1617.0
2023-10-24 13:30:00,189.08,189.14,188.97,188.98,3903.0,186.1439,186.203,186.0356,186.0455,3903.0
2023-10-24 13:35:00,189.04,189.09,188.94,189.02,2464.0,186.1045,186.1537,186.0061,186.0848,2464.0
2023-10-24 13:40:00,189.02,189.13,189.01,189.09,2951.0,186.0848,186.1931,186.075,186.1537,2951.0
2023-10-24 13:45:00,189.09,189.19,189.09,189.09,4031.0,186.1537,186.2522,186.1537,186.1537,4031.0
2023-10-24 13:50:00,189.09,189.11,189.04,189.11,2000.0,186.1537,186.1734,186.1045,186.1734,2000.0
2023-10-24 13:55:00,189.09,189.15,188.95,188.95,10709.0,186.1537,186.2128,186.0159,186.0159,10709.0
2023-10-24 14:00:00,188.97,189.08,188.84,188.99,8857.0,186.0356,186.1439,185.9076,186.0553,8857.0
2023-10-24 14:05:00,188.96,189.12,188.96,189.06,2405.0,186.0258,186.1833,186.0258,186.1242,2405.0
2023-10-24 14:10:00,189.06,189.07,188.95,188.95,3635.0,186.1242,186.1341,186.0159,186.0159,3635.0
2023-10-24 14:15:00,188.98,189.02,188.87,189.0,5770.0,186.0455,186.0848,185.9372,186.0651,5770.0
2023-10-24 14:20:00,189.0,189.12,188.99,189.07,5028.0,186.0651,186.1833,186.0553,186.1341,5028.0
2023-10-24 14:25:00,189.09,189.1,188.97,189.03,3322.0,186.1537,186.1636,186.0356,186.0947,3322.0
2023-10-24 14:30:00,189.08,189.16,189.02,189.13,3451.0,186.1439,186.2227,186.0848,186.1931,3451.0
2023-10-24 14:35:00,189.01,189.1,188.94,188.98,4695.0,186.075,186.1636,186.0061,186.0455,4695.0
2023-10-24 14:40:00,189.02,189.1,188.98,189.09,4725.0,186.0848,186.1636,186.0455,186.1537,4725.0
2023-10-24 14:45:00,189.13,189.22,189.03,189.13,3412.0,186.1931,186.2817,186.0947,186.1931,3412.0
2023-10-24 14:50:00,189.12,189.22,189.12,189.18,2465.0,186.1833,186.2817,186.1833,186.2423,2465.0
2023-10-24 14:55:00,189.19,189.23,189.1,189.19,5441.0,186.2522,186.2916,186.1636,186.2522,5441.0
2023-10-24 15:00:00,189.16,189.18,189.06,189.07,2401.0,186.2227,186.2423,186.1242,186.1341,2401.0
2023-10-24 15:05:00,189.06,189.08,188.99,189.0,3224.0,186.1242,186.1439,186.0553,186.0651,3224.0
2023-10-24 15:10:00,189.0,189.14,188.99,189.0,4841.0,186.0651,186.203,186.0553,186.0651,4841.0
2023-10-24 15:15:00,189.05,189.28,189.04,189.28,8402.0,186.1144,186.3408,186.1045,186.3408,8402.0
2023-10-24 15:20:00,189.25,189.38,189.24,189.28,10360.0,186.3113,186.4392,186.3014,186.3408,10360.0
2023-10-24 15:25:00,189.28,189.29,189.08,189.18,6075.0,186.3408,186.3506,186.1439,186.2423,6075.0
2023-10-24 15:30:00,189.19,189.19,189.06,189.15,7451.0,186.2522,186.2522,186.1242,186.2128,7451.0
2023-10-24 15:35:00,189.12,189.15,189.07,189.14,8015.0,186.1833,186.2128,186.1341,186.203,8015.0
2023-10-24 15:40:00,189.1,189.25,188.99,189.17,20133.0,186.1636,186.3113,186.0553,186.2325,20133.0
2023-10-24 15:45:00,189.19,189.22,189.13,189.13,12228.0,186.2522,186.2817,186.1931,186.1931,12228.0
2023-10-24 15:50:00,189.1,189.21,188.99,189.1,24551.0,186.1636,186.2719,186.0553,186.1636,24551.0
2023-10-24 15:55:00,189.1,189.29,189.0,189.01,54350.0,186.1636,186.3506,186.0651,186.075,54350.0
2023-10-25 09:30:00,190.14,190.14,189.24,189.64,11529.0,187.1874,187.1874,186.3014,186.6952,11529.0
2023-10-25 09:35:00,189.77,189.78,189.5,189.56,1726.0,186.8232,186.833,186.5574,186.6164,1726.0
2023-10-25 09:40:00,189.63,189.68,189.31,189.49,2712.0,186.6854,186.7346,186.3703,186.5475,2712.0
2023-10-25 09:45:00,189.13,189.13,188.78,188.83,2136.0,186.1931,186.1931,185.8486,185.8978,2136.0
2023-10-25 09:50:00,188.62,189.03,188.59,189.03,2243.0,185.691,186.0947,185.6615,186.0947,2243.0
2023-10-25 09:55:00,189.05,189.14,188.93,189.12,22994.0,186.1144,186.203,185.9962,186.1833,22994.0
2023-10-25 10:00:00,188.54,188.76,188.41,188.68,1760.0,185.6123,185.8289,185.4843,185.7501,1760.0
2023-10-25 10:05:00,188.83,188.92,188.68,188.89,3818.0,185.8978,185.9864,185.7501,185.9569,3818.0
2023-10-25 10:10:00,188.88,189.08,188.86,188.98,62085.0,185.947,186.1439,185.9273,186.0455,62085.0
2023-10-25 10:15:00,188.94,189.2,188.91,188.98,8014.0,186.0061,186.262,185.9765,186.0455,8014.0
2023-10-25 10:20:00,189.03,189.35,188.95,189.35,5882.0,186.0947,186.4097,186.0159,186.4097,5882.0
2023-10-25 10:25:00,189.25,189.32,189.15,189.19,1265.0,186.3113,186.3802,186.2128,186.2522,1265.0
2023-10-25 10:30:00,189.1,189.9,189.09,189.88,11027.0,186.1636,186.9512,186.1537,186.9315,11027.0
2023-10-25 10:35:00,189.9,190.48,189.81,190.41,10362.0,186.9512,187.5222,186.8626,187.4533,10362.0
2023-10-25 10:40:00,190.34,190.35,190.1,190.28,2300.0,187.3843,187.3942,187.1481,187.3253,2300.0
2023-10-25 10:45:00,190.28,190.69,190.27,190.61,5842.0,187.3253,187.7289,187.3154,187.6501,5842.0
2023-10-25 10:50:00,190.59,191.19,190.59,191.03,6431.0,187.6305,188.2211,187.6305,188.0636,6431.0
2023-10-25 10:55:00,191.02,191.1,190.96,191.0,2607.0,188.0538,188.1325,187.9947,188.0341,2607.0
2023-10-25 11:00:00,191.0,191.46,190.91,191.27,29334.0,188.0341,188.4869,187.9455,188.2999,29334.0
2023-10-25 11:05:00,191.36,191.4,190.98,191.12,3613.0,188.3885,188.4279,188.0144,188.1522,3613.0
2023-10-25 11:10:00,191.0,191.06,190.88,190.93,6542.0,188.0341,188.0932,187.916,187.9652,6542.0
2023-10-25 11:15:00,190.95,191.05,190.88,190.99,2530.0,187.9849,188.0833,187.916,188.0242,2530.0
2023-10-25 11:20:00,190.95,190.95,190.64,190.72,3233.0,187.9849,187.9849,187.6797,187.7584,3233.0
2023-10-25 11:25:00,190.74,191.14,190.73,190.9,6410.0,187.7781,188.1719,187.7683,187.9356,6410.0
2023-10-25 11:30:00,190.97,191.08,190.74,190.77,4478.0,188.0046,188.1128,187.7781,187.8077,4478.0
2023-10-25 11:35:00,190.76,190.83,190.63,190.64,1813.0,187.7978,187.8667,187.6698,187.6797,1813.0
2023-10-25 11:40:00,190.46,190.55,189.94,190.08,5962.0,187.5025,187.5911,186.9905,187.1284,5962.0
2023-10-25 11:45:00,190.1,190.4,189.97,190.34,12206.0,187.1481,187.4434,187.0201,187.3843,12206.0
2023-10-25 11:50:00,190.42,190.43,189.92,190.3,20483.0,187.4631,187.4729,186.9709,187.345,20483.0
2023-10-25 11:55:00,190.24,190.25,189.89,190.0,3104.0,187.2859,187.2957,186.9413,187.0496,3104.0
2023-10-25 12:00:00,189.9,190.04,189.85,189.94,5603.0,186.9512,187.089,186.9019,186.9905,5603.0
2023-10-25 12:05:00,189.96,189.96,189.49,189.49,5914.0,187.0102,187.0102,186.5475,186.5475,5914.0
2023-10-25 12:10:00,189.57,189.57,189.37,189.53,2230.0,186.6263,186.6263,186.4294,186.5869,2230.0
2023-10-25 12:15:00,189.54,189.79,189.54,189.73,2088.0,186.5968,186.8429,186.5968,186.7838,2088.0
2023-10-25 12:20:00,189.73,190.01,189.73,189.9,2775.0,186.7838,187.0595,186.7838,186.9512,2775.0
2023-10-25 12:25:00,189.97,190.0,189.9,190.0,1138.0,187.0201,187.0496,186.9512,187.0496,1138.0
2023-10-25 12:30:00,189.89,190.03,189.65,189.67,4860.0,186.9413,187.0792,186.7051,186.7247,4860.0
2023-10-25 12:35:00,189.57,189.78,189.57,189.78,1201.0,186.6263,186.833,186.6263,186.833,1201.0
2023-10-25 12:40:00,189.8,189.94,189.79,189.94,1981.0,186.8527,186.9905,186.8429,186.9905,1981.0
2023-10-25 12:45:00,189.87,189.92,189.74,189.84,2287.0,186.9216,186.9709,186.7937,186.8921,2287.0
2023-10-25 12:50:00,189.84,189.85,189.65,189.67,1700.0,186.8921,186.9019,186.7051,186.7247,1700.0
2023-10-25 12:55:00,189.73,189.78,189.57,189.74,3940.0,186.7838,186.833,186.6263,186.7937,3940.0
2023-10-25 13:00:00,189.73,190.0,189.61,190.0,5478.0,186.7838,187.0496,186.6657,187.0496,5478.0
2023-10-25 13:05:00,190.0,190.01,189.85,189.94,1500.0,187.0496,187.0595,186.9019,186.9905,1500.0
2023-10-25 13:10:00,189.94,189.99,189.65,189.76,2556.0,186.9905,187.0398,186.7051,186.8133,2556.0
2023-10-25 13:15:00,189.67,189.78,189.6,189.64,7089.0,186.7247,186.833,186.6558,186.6952,7089.0
2023-10-25 13:20:00,189.59,189.6,189.43,189.53,12590.0,186.646,186.6558,186.4885,186.5869,12590.0
2023-10-25 13:25:00,189.52,189.57,189.36,189.36,3102.0,186.5771,186.6263,186.4196,186.4196,3102.0
2023-10-25 13:30:00,189.36,189.37,189.21,189.31,2082.0,186.4196,186.4294,186.2719,186.3703,2082.0
2023-10-25 13:35:00,189.25,189.46,189.25,189.39,116012.0,186.3113,186.518,186.3113,186.4491,116012.0
2023-10-25 13:40:00,189.42,189.5,189.37,189.46,3973.0,186.4786,186.5574,186.4294,186.518,3973.0
2023-10-25 13:45:00,189.41,189.41,189.19,189.2,1842.0,186.4688,186.4688,186.2522,186.262,1842.0
2023-10-25 13:50:00,189.2,189.37,189.13,189.32,4563.0,186.262,186.4294,186.1931,186.3802,4563.0
2023-10-25 13:55:00,189.38,189.38,189.16,189.22,3126.0,186.4392,186.4392,186.2227,186.2817,3126.0
2023-10-25 14:00:00,189.16,189.19,188.96,189.0,42031.0,186.2227,186.2522,186.0258,186.0651,42031.0
2023-10-25 14:05:00,189.0,189.23,188.99,189.1,5610.0,186.0651,186.2916,186.0553,186.1636,5610.0
2023-10-25 14:10:00,189.11,189.16,189.0,189.03,3931.0,186.1734,186.2227,186.0651,186.0947,3931.0
2023-10-25 14:15:00,189.02,189.07,188.97,188.97,4686.0,186.0848,186.1341,186.0356,186.0356,4686.0
2023-10-25 14:20:00,189.0,189.23,189.0,189.08,4484.0,186.0651,186.2916,186.0651,186.1439,4484.0
2023-10-25 14:25:00,189.03,189.11,188.98,189.08,5451.0,186.0947,186.1734,186.0455,186.1439,5451.0
2023-10-25 14:30:00,189.03,189.27,189.03,189.27,2306.0,186.0947,186.331,186.0947,186.331,2306.0
2023-10-25 14:35:00,189.25,189.27,189.11,189.26,3272.0,186.3113,186.331,186.1734,186.3211,3272.0
2023-10-25 14:40:00,189.19,189.23,189.15,189.23,5076.0,186.2522,186.2916,186.2128,186.2916,5076.0
2023-10-25 14:45:00,189.22,189.39,189.17,189.23,3396.0,186.2817,186.4491,186.2325,186.2916,3396.0
2023-10-25 14:50:00,189.25,189.48,189.23,189.48,2700.0,186.3113,186.5377,186.2916,186.5377,2700.0
2023-10-25 14:55:00,189.5,189.51,189.24,189.24,4947.0,186.5574,186.5672,186.3014,186.3014,4947.0
2023-10-25 15:00:00,189.29,189.31,189.19,189.28,2699.0,186.3506,186.3703,186.2522,186.3408,2699.0
2023-10-25 15:05:00,189.25,189.37,189.24,189.37,4517.0,186.3113,186.4294,186.3014,186.4294,4517.0
2023-10-25 15:10:00,189.38,189.42,189.33,189.33,11620.0,186.4392,186.4786,186.39,186.39,11620.0
2023-10-25 15:15:00,189.33,189.46,189.3,189.45,2502.0,186.39,186.518,186.3605,186.5082,2502.0
2023-10-25 15:20:00,189.44,189.47,189.38,189.42,4952.0,186.4983,186.5278,186.4392,186.4786,4952.0
2023-10-25 15:25:00,189.44,189.49,189.4,189.4,8729.0,186.4983,186.5475,186.4589,186.4589,8729.0
2023-10-25 15:30:00,189.43,189.62,189.39,189.46,7456.0,186.4885,186.6755,186.4491,186.518,7456.0
2023-10-25 15:35:00,189.49,189.54,189.23,189.23,17203.0,186.5475,186.5968,186.2916,186.2916,17203.0
2023-10-25 15:40:00,189.25,189.25,189.09,189.17,8619.0,186.3113,186.3113,186.1537,186.2325,8619.0
2023-10-25 15:45:00,189.19,189.38,189.11,189.32,9855.0,186.2522,186.4392,186.1734,186.3802,9855.0
2023-10-25 15:50:00,189.31,189.36,188.99,189.02,21382.0,186.3703,186.4196,186.0553,186.0848,21382.0
2023-10-25 15:55:00,189.07,189.17,188.97,189.17,34766.0,186.1341,186.2325,186.0356,186.2325,34766.0
2023-10-26 09:30:00,188.37,188.58,187.95,188.05,38683.0,185.4449,185.6517,185.0314,185.1299,38683.0
2023-10-26 09:35:00,187.89,188.79,187.89,188.78,5195.0,184.9724,185.8584,184.9724,185.8486,5195.0
2023-10-26 09:40:00,188.8,188.8,188.39,188.67,2914.0,185.8683,185.8683,185.4646,185.7403,2914.0
2023-10-26 09:45:00,188.8,189.14,188.75,189.14,3465.0,185.8683,186.203,185.819,186.203,3465.0
2023-10-26 09:50:00,189.31,189.57,189.26,189.55,1860.0,186.3703,186.6263,186.3211,186.6066,1860.0
2023-10-26 09:55:00,189.47,189.73,189.39,189.65,1900.0,186.5278,186.7838,186.4491,186.7051,1900.0
2023-10-26 10:00:00,189.57,189.97,189.17,189.84,6371.0,186.6263,187.0201,186.2325,186.8921,6371.0
2023-10-26 10:05:00,189.75,189.79,189.46,189.72,3801.0,186.8035,186.8429,186.518,186.774,3801.0
2023-10-26 10:10:00,189.78,189.9,189.57,189.65,4038.0,186.833,186.9512,186.6263,186.7051,4038.0
2023-10-26 10:15:00,189.7,189.93,189.62,189.81,4470.0,186.7543,186.9807,186.6755,186.8626,4470.0
2023-10-26 10:20:00,189.93,189.96,189.81,189.86,2559.0,186.9807,187.0102,186.8626,186.9118,2559.0
2023-10-26 10:25:00,189.91,190.11,189.82,189.82,6873.0,186.961,187.1579,186.8724,186.8724,6873.0
2023-10-26 10:30:00,189.64,189.71,189.36,189.45,4207.0,186.6952,186.7641,186.4196,186.5082,4207.0
2023-10-26 10:35:00,189.47,189.63,189.41,189.63,3521.0,186.5278,186.6854,186.4688,186.6854,3521.0
2023-10-26 10:40:00,189.63,189.77,189.54,189.59,5872.0,186.6854,186.8232,186.5968,186.646,5872.0
2023-10-26 10:45:00,189.56,189.73,189.51,189.73,4826.0,186.6164,186.7838,186.5672,186.7838,4826.0
2023-10-26 10:50:00,189.68,189.96,189.66,189.67,4774.0,186.7346,187.0102,186.7149,186.7247,4774.0
2023-10-26 10:55:00,189.61,189.93,189.56,189.93,6290.0,186.6657,186.9807,186.6164,186.9807,6290.0
2023-10-26 11:00:00,189.94,190.01,189.85,189.88,5083.0,186.9905,187.0595,186.9019,186.9315,5083.0
2023-10-26 11:05:00,189.92,189.92,189.76,189.88,3001.0,186.9709,186.9709,186.8133,186.9315,3001.0
2023-10-26 11:10:00,189.83,189.83,189.48,189.48,3535.0,186.8823,186.8823,186.5377,186.5377,3535.0
2023-10-26 11:15:00,189.48,189.8,189.44,189.75,4314.0,186.5377,186.8527,186.4983,186.8035,4314.0
2023-10-26 11:20:00,189.75,190.06,189.74,190.02,7770.0,186.8035,187.1087,186.7937,187.0693,7770.0
2023-10-26 11:25:00,190.04,190.11,189.89,189.91,8307.0,187.089,187.1579,186.9413,186.961,8307.0
2023-10-26 11:30:00,189.91,189.91,189.4,189.64,2958.0,186.961,186.961,186.4589,186.6952,2958.0
2023-10-26 11:35:00,189.59,189.68,189.46,189.46,2004.0,186.646,186.7346,186.518,186.518,2004.0
2023-10-26 11:40:00,189.48,189.83,189.41,189.69,3166.0,186.5377,186.8823,186.4688,186.7444,3166.0
2023-10-26 11:45:00,189.66,189.92,189.66,189.78,2146.0,186.7149,186.9709,186.7149,186.833,2146.0
2023-10-26 11:50:00,189.79,189.81,189.71,189.77,3430.0,186.8429,186.8626,186.7641,186.8232,3430.0
2023-10-26 11:55:00,189.7,189.81,189.69,189.8,2617.0,186.7543,186.8626,186.7444,186.8527,2617.0
2023-10-26 12:00:00,189.75,189.99,189.74,189.85,4878.0,186.8035,187.0398,186.7937,186.9019,4878.0
2023-10-26 12:05:00,189.82,190.05,189.79,190.05,4567.0,186.8724,187.0988,186.8429,187.0988,4567.0
2023-10-26 12:10:00,190.07,190.11,189.85,190.05,6271.0,187.1185,187.1579,186.9019,187.0988,6271.0
2023-10-26 12:15:00,190.06,190.1,189.89,190.04,5381.0,187.1087,187.1481,186.9413,187.089,5381.0
2023-10-26 12:20:00,190.06,190.18,189.99,190.13,3102.0,187.1087,187.2268,187.0398,187.1776,3102.0
2023-10-26 12:25:00,190.13,190.41,190.13,190.36,3911.0,187.1776,187.4533,187.1776,187.404,3911.0
2023-10-26 12:30:00,190.3,190.34,190.11,190.15,5622.0,187.345,187.3843,187.1579,187.1973,5622.0
2023-10-26 12:35:00,190.17,190.33,190.12,190.31,3414.0,187.217,187.3745,187.1678,187.3548,3414.0
2023-10-26 12:40:00,190.37,190.39,190.11,190.12,3476.0,187.4139,187.4336,187.1579,187.1678,3476.0
2023-10-26 12:45:00,190.12,190.34,190.07,190.28,3948.0,187.1678,187.3843,187.1185,187.3253,3948.0
2023-10-26 12:50:00,190.35,190.44,190.13,190.13,2920.0,187.3942,187.4828,187.1776,187.1776,2920.0
2023-10-26 12:55:00,190.12,190.44,190.12,190.37,3848.0,187.1678,187.4828,187.1678,187.4139,3848.0
2023-10-26 13:00:00,190.27,190.47,190.2,190.25,2783.0,187.3154,187.5123,187.2465,187.2957,2783.0
2023-10-26 13:05:00,190.17,190.26,190.1,190.11,2439.0,187.217,187.3056,187.1481,187.1579,2439.0
2023-10-26 13:10:00,190.09,190.18,190.03,190.05,2400.0,187.1382,187.2268,187.0792,187.0988,2400.0
2023-10-26 13:15:00,190.11,190.25,190.0,190.02,21494.0,187.1579,187.2957,187.0496,187.0693,21494.0
2023-10-26 13:20:00,190.02,190.02,189.82,189.83,1868.0,187.0693,187.0693,186.8724,186.8823,1868.0
2023-10-26 13:25:00,189.83,189.88,189.8,189.88,2310.0,186.8823,186.9315,186.8527,186.9315,2310.0
2023-10-26 13:30:00,189.84,189.85,189.57,189.85,2929.0,186.8921,186.9019,186.6263,186.9019,2929.0
2023-10-26 13:35:00,189.84,189.9,189.64,189.84,6993.0,186.8921,186.9512,186.6952,186.8921,6993.0
2023-10-26 13:40:00,189.93,190.0,189.87,189.87,2259.0,186.9807,187.0496,186.9216,186.9216,2259.0
2023-10-26 13:45:00,189.91,189.99,189.8,189.82,8584.0,186.961,187.0398,186.8527,186.8724,8584.0
2023-10-26 13:50:00,189.8,189.85,189.66,189.66,2305.0,186.8527,186.9019,186.7149,186.7149,2305.0
2023-10-26 13:55:00,189.55,189.57,189.49,189.53,2403.0,186.6066,186.6263,186.5475,186.5869,2403.0
2023-10-26 14:00:00,189.46,189.56,189.46,189.46,2371.0,186.518,186.6164,186.518,186.518,2371.0
2023-10-26 14:05:00,189.45,189.54,189.45,189.5,2391.0,186.5082,186.5968,186.5082,186.5574,2391.0
2023-10-26 14:10:00,189.5,189.72,189.49,189.72,3623.0,186.5574,186.774,186.5475,186.774,3623.0
2023-10-26 14:15:00,189.71,189.71,189.59,189.61,1770.0,186.7641,186.7641,186.646,186.6657,1770.0
2023-10-26 14:20:00,189.55,189.55,189.4,189.44,1400.0,186.6066,186.6066,186.4589,186.4983,1400.0
2023-10-26 14:25:00,189.37,189.37,189.13,189.15,2502.0,186.4294,186.4294,186.1931,186.2128,2502.0
2023-10-26 14:30:00,189.19,189.36,189.19,189.3,4685.0,186.2522,186.4196,186.2522,186.3605,4685.0
2023-10-26 14:35:00,189.28,189.56,189.21,189.49,8414.0,186.3408,186.6164,186.2719,186.5475,8414.0
2023-10-26 14:40:00,189.48,189.88,189.43,189.71,20284.0,186.5377,186.9315,186.4885,186.7641,20284.0
2023-10-26 14:45:00,189.75,189.79,189.63,189.68,1221.0,186.8035,186.8429,186.6854,186.7346,1221.0
2023-10-26 14:50:00,189.69,189.77,189.59,189.77,1768.0,186.7444,186.8232,186.646,186.8232,1768.0
2023-10-26 14:55:00,189.73,189.81,189.7,189.75,2810.0,186.7838,186.8626,186.7543,186.8035,2810.0
2023-10-26 15:00:00,189.79,189.79,189.62,189.62,3169.0,186.8429,186.8429,186.6755,186.6755,3169.0
2023-10-26 15:05:00,189.65,189.65,189.46,189.59,3455.0,186.7051,186.7051,186.518,186.646,3455.0
2023-10-26 15:10:00,189.52,189.54,189.37,189.43,9090.0,186.5771,186.5968,186.4294,186.4885,9090.0
2023-10-26 15:15:00,189.42,189.48,189.38,189.43,7568.0,186.4786,186.5377,186.4392,186.4885,7568.0
2023-10-26 15:20:00,189.39,189.52,189.1,189.21,14277.0,186.4491,186.5771,186.1636,186.2719,14277.0
2023-10-26 15:25:00,189.16,189.41,189.15,189.2,39421.0,186.2227,186.4688,186.2128,186.262,39421.0
2023-10-26 15:30:00,189.08,189.13,188.98,189.06,9331.0,186.1439,186.1931,186.0455,186.1242,9331.0
2023-10-26 15:35:00,189.05,189.21,189.02,189.06,8516.0,186.1144,186.2719,186.0848,186.1242,8516.0
2023-10-26 15:40:00,189.04,189.04,188.83,188.86,22133.0,186.1045,186.1045,185.8978,185.9273,22133.0
2023-10-26 15:45:00,188.84,189.36,188.79,189.33,28140.0,185.9076,186.4196,185.8584,186.39,28140.0
2023-10-26 15:50:00,189.31,189.33,188.91,188.92,36900.0,186.3703,186.39,185.9765,185.9864,36900.0
2023-10-26 15:55:00,188.94,189.07,188.54,188.61,120163.0,186.0061,186.1341,185.6123,185.6812,120163.0
2023-10-27 09:30:00,188.07,188.38,187.87,187.87,15380.0,185.1496,185.4548,184.9527,184.9527,15380.0
2023-10-27 09:35:00,187.64,187.78,187.39,187.62,3497.0,184.7263,184.8641,184.4801,184.7066,3497.0
2023-10-27 09:40:00,187.7,188.15,187.55,187.72,2800.0,184.7853,185.2283,184.6377,184.805,2800.0
2023-10-27 09:45:00,187.55,187.79,187.25,187.79,924.0,184.6377,184.8739,184.3423,184.8739,924.0
2023-10-27 09:50:00,187.75,187.83,187.53,187.8,3545.0,184.8346,184.9133,184.618,184.8838,3545.0
2023-10-27 09:55:00,187.93,188.29,187.93,188.02,2932.0,185.0118,185.3662,185.0118,185.1004,2932.0
2023-10-27 10:00:00,188.23,188.32,187.99,188.32,1900.0,185.3071,185.3957,185.0708,185.3957,1900.0
2023-10-27 10:05:00,188.24,188.25,188.12,188.16,2026.0,185.3169,185.3268,185.1988,185.2382,2026.0
2023-10-27 10:10:00,188.23,188.24,187.95,188.2,6922.0,185.3071,185.3169,185.0314,185.2776,6922.0
2023-10-27 10:15:00,188.33,188.53,188.33,188.37,3505.0,185.4055,185.6024,185.4055,185.4449,3505.0
2023-10-27 10:20:00,188.38,188.44,188.21,188.21,3896.0,185.4548,185.5138,185.2874,185.2874,3896.0
2023-10-27 10:25:00,188.16,188.32,188.11,188.24,3488.0,185.2382,185.3957,185.189,185.3169,3488.0
2023-10-27 10:30:00,188.2,188.3,188.0,188.17,3236.0,185.2776,185.376,185.0807,185.248,3236.0
2023-10-27 10:35:00,188.37,188.65,188.37,188.55,3427.0,185.4449,185.7206,185.4449,185.6221,3427.0
2023-10-27 10:40:00,188.54,188.62,188.35,188.58,5634.0,185.6123,185.691,185.4252,185.6517,5634.0
2023-10-27 10:45:00,188.53,188.76,188.53,188.71,2331.0,185.6024,185.8289,185.6024,185.7796,2331.0
2023-10-27 10:50:00,188.83,188.9,188.45,188.45,4800.0,185.8978,185.9667,185.5237,185.5237,4800.0
2023-10-27 10:55:00,188.53,188.81,188.49,188.79,2334.0,185.6024,185.8781,185.5631,185.8584,2334.0
2023-10-27 11:00:00,188.78,188.91,188.71,188.75,2100.0,185.8486,185.9765,185.7796,185.819,2100.0
2023-10-27 11:05:00,188.75,188.91,188.75,188.8,2100.0,185.819,185.9765,185.819,185.8683,2100.0
2023-10-27 11:10:00,188.71,188.71,188.46,188.51,3742.0,185.7796,185.7796,185.5335,185.5828,3742.0
2023-10-27 11:15:00,188.54,188.72,188.5,188.5,3722.0,185.6123,185.7895,185.5729,185.5729,3722.0
2023-10-27 11:20:00,188.26,188.26,188.12,188.13,1200.0,185.3366,185.3366,185.1988,185.2087,1200.0
2023-10-27 11:25:00,188.09,188.42,188.04,188.41,4616.0,185.1693,185.4942,185.1201,185.4843,4616.0
2023-10-27 11:30:00,188.45,188.49,188.3,188.35,3919.0,185.5237,185.5631,185.376,185.4252,3919.0
2023-10-27 11:35:00,188.45,188.45,188.23,188.23,1234.0,185.5237,185.5237,185.3071,185.3071,1234.0
2023-10-27 11:40:00,188.2,188.21,188.11,188.2,1700.0,185.2776,185.2874,185.189,185.2776,1700.0
2023-10-27 11:45:00,188.23,188.27,188.11,188.25,2814.0,185.3071,185.3465,185.189,185.3268,2814.0
2023-10-27 11:50:00,188.25,188.33,188.14,188.15,1359.0,185.3268,185.4055,185.2185,185.2283,1359.0
2023-10-27 11:55:00,188.19,188.28,188.14,188.25,3159.0,185.2677,185.3563,185.2185,185.3268,3159.0
2023-10-27 12:00:00,188.25,188.34,188.0,188.01,1748.0,185.3268,185.4154,185.0807,185.0905,1748.0
2023-10-27 12:05:00,188.03,188.04,187.88,187.89,2303.0,185.1102,185.1201,184.9625,184.9724,2303.0
2023-10-27 12:10:00,187.83,188.03,187.76,188.01,2824.0,184.9133,185.1102,184.8444,185.0905,2824.0
2023-10-27 12:15:00,188.05,188.23,188.01,188.23,2996.0,185.1299,185.3071,185.0905,185.3071,2996.0
2023-10-27 12:20:00,188.17,188.17,187.94,187.94,2472.0,185.248,185.248,185.0216,185.0216,2472.0
2023-10-27 12:25:00,188.01,188.08,187.96,188.08,1652.0,185.0905,185.1594,185.0413,185.1594,1652.0
2023-10-27 12:30:00,188.12,188.15,188.01,188.02,2045.0,185.1988,185.2283,185.0905,185.1004,2045.0
2023-10-27 12:35:00,188.06,188.17,188.03,188.17,801.0,185.1397,185.248,185.1102,185.248,801.0
2023-10-27 12:40:00,188.2,188.23,188.08,188.09,2501.0,185.2776,185.3071,185.1594,185.1693,2501.0
2023-10-27 12:45:00,188.06,188.1,187.9,187.9,1400.0,185.1397,185.1791,184.9822,184.9822,1400.0
2023-10-27 12:50:00,187.91,187.91,187.61,187.61,1286.0,184.9921,184.9921,184.6967,184.6967,1286.0
2023-10-27 12:55:00,187.53,187.64,187.52,187.63,4158.0,184.618,184.7263,184.6081,184.7164,4158.0
2023-10-27 13:00:00,187.62,187.78,187.6,187.7,4287.0,184.7066,184.8641,184.6869,184.7853,4287.0
2023-10-27 13:05:00,187.67,187.67,187.41,187.49,5767.0,184.7558,184.7558,184.4998,184.5786,5767.0
2023-10-27 13:10:00,187.52,187.56,187.26,187.26,1809.0,184.6081,184.6475,184.3522,184.3522,1809.0
2023-10-27 13:15:00,187.22,187.26,187.11,187.12,3862.0,184.3128,184.3522,184.2045,184.2143,3862.0
2023-10-27 13:20:00,187.09,187.27,187.04,187.27,2773.0,184.1848,184.362,184.1356,184.362,2773.0
2023-10-27 13:25:00,187.2,187.37,187.1,187.17,5983.0,184.2931,184.4605,184.1946,184.2636,5983.0
2023-10-27 13:30:00,187.11,187.23,187.1,187.16,4070.0,184.2045,184.3226,184.1946,184.2537,4070.0
2023-10-27 13:35:00,187.11,187.19,187.07,187.09,2603.0,184.2045,184.2833,184.1651,184.1848,2603.0
2023-10-27 13:40:00,187.08,187.33,187.07,187.26,3473.0,184.175,184.4211,184.1651,184.3522,3473.0
2023-10-27 13:45:00,187.27,187.35,187.18,187.22,3060.0,184.362,184.4408,184.2734,184.3128,3060.0
2023-10-27 13:50:00,187.27,187.3,187.21,187.21,2893.0,184.362,184.3915,184.3029,184.3029,2893.0
2023-10-27 13:55:00,187.22,187.27,187.18,187.23,3261.0,184.3128,184.362,184.2734,184.3226,3261.0
2023-10-27 14:00:00,187.27,187.57,187.27,187.5,2833.0,184.362,184.6574,184.362,184.5884,2833.0
2023-10-27 14:05:00,187.52,187.52,187.35,187.48,3975.0,184.6081,184.6081,184.4408,184.5687,3975.0
2023-10-27 14:10:00,187.47,187.66,187.44,187.57,2775.0,184.5589,184.746,184.5294,184.6574,2775.0
2023-10-27 14:15:00,187.53,187.72,187.37,187.37,2728.0,184.618,184.805,184.4605,184.4605,2728.0
2023-10-27 14:20:00,187.43,187.45,187.33,187.45,4142.0,184.5195,184.5392,184.4211,184.5392,4142.0
2023-10-27 14:25:00,187.34,187.37,187.23,187.25,5803.0,184.4309,184.4605,184.3226,184.3423,5803.0
2023-10-27 14:30:00,187.3,187.58,187.27,187.56,4050.0,184.3915,184.6672,184.362,184.6475,4050.0
2023-10-27 14:35:00,187.57,187.64,187.47,187.61,2104.0,184.6574,184.7263,184.5589,184.6967,2104.0
2023-10-27 14:40:00,187.56,187.63,187.51,187.63,2248.0,184.6475,184.7164,184.5983,184.7164,2248.0
2023-10-27 14:45:00,187.62,187.66,187.43,187.43,3400.0,184.7066,184.746,184.5195,184.5195,3400.0
2023-10-27 14:50:00,187.4,187.42,187.11,187.15,2481.0,184.49,184.5097,184.2045,184.2439,2481.0
2023-10-27 14:55:00,187.16,187.2,187.06,187.15,5223.0,184.2537,184.2931,184.1553,184.2439,5223.0
2023-10-27 15:00:00,187.14,187.29,187.04,187.15,7785.0,184.234,184.3817,184.1356,184.2439,7785.0
2023-10-27 15:05:00,187.14,187.2,187.03,187.03,6474.0,184.234,184.2931,184.1257,184.1257,6474.0
2023-10-27 15:10:00,186.99,187.36,186.94,187.3,11318.0,184.0864,184.4506,184.0371,184.3915,11318.0
2023-10-27 15:15:00,187.33,187.34,187.21,187.26,4790.0,184.4211,184.4309,184.3029,184.3522,4790.0
2023-10-27 15:20:00,187.26,187.43,187.17,187.37,8568.0,184.3522,184.5195,184.2636,184.4605,8568.0
2023-10-27 15:25:00,187.5,187.59,187.49,187.51,7156.0,184.5884,184.677,184.5786,184.5983,7156.0
2023-10-27 15:30:00,187.56,187.64,187.36,187.38,11855.0,184.6475,184.7263,184.4506,184.4703,11855.0
2023-10-27 15:35:00,187.34,187.43,187.27,187.27,6017.0,184.4309,184.5195,184.362,184.362,6017.0
2023-10-27 15:40:00,187.24,187.39,187.2,187.26,11882.0,184.3325,184.4801,184.2931,184.3522,11882.0
2023-10-27 15:45:00,187.24,187.45,187.23,187.44,13339.0,184.3325,184.5392,184.3226,184.5294,13339.0
2023-10-27 15:50:00,187.44,187.58,187.33,187.4,26933.0,184.5294,184.6672,184.4211,184.49,26933.0
2023-10-27 15:55:00,187.38,187.7,187.19,187.64,59587.0,184.4703,184.7853,184.2833,184.7263,59587.0
2023-10-30 09:30:00,188.0,188.0,186.35,186.45,12642.0,185.0807,185.0807,183.4563,183.5547,12642.0
2023-10-30 09:35:00,186.4,186.54,184.02,184.03,17066.0,183.5055,183.6433,181.1625,181.1723,17066.0
2023-10-30 09:40:00,184.3,184.7,184.2,184.4,8594.0,181.4381,181.8319,181.3397,181.5366,8594.0
2023-10-30 09:45:00,184.36,184.62,183.76,183.77,4800.0,181.4972,181.7532,180.9065,180.9164,4800.0
2023-10-30 09:50:00,183.89,185.84,183.73,185.51,8466.0,181.0345,182.9542,180.877,182.6293,8466.0
2023-10-30 09:55:00,185.53,185.53,185.1,185.3,5038.0,182.649,182.649,182.2257,182.4226,5038.0
2023-10-30 10:00:00,185.12,185.24,184.65,184.95,9559.0,182.2454,182.3635,181.7827,182.078,9559.0
2023-10-30 10:05:00,185.03,185.43,184.88,185.37,8423.0,182.1568,182.5506,182.0091,182.4915,8423.0
2023-10-30 10:10:00,185.39,185.64,185.34,185.46,5914.0,182.5112,182.7573,182.462,182.5801,5914.0
2023-10-30 10:15:00,185.45,185.93,185.43,185.74,15672.0,182.5703,183.0428,182.5506,182.8558,15672.0
2023-10-30 10:20:00,185.7,185.7,185.48,185.56,3665.0,182.8164,182.8164,182.5998,182.6786,3665.0
2023-10-30 10:25:00,185.48,185.63,185.24,185.54,4874.0,182.5998,182.7475,182.3635,182.6589,4874.0
2023-10-30 10:30:00,185.33,185.38,184.97,185.07,6262.0,182.4521,182.5014,182.0977,182.1962,6262.0
2023-10-30 10:35:00,185.08,185.08,184.83,184.91,3377.0,182.206,182.206,181.9599,182.0387,3377.0
2023-10-30 10:40:00,184.9,185.28,184.9,185.19,8688.0,182.0288,182.4029,182.0288,182.3143,8688.0
2023-10-30 10:45:00,185.16,185.43,185.12,185.14,5167.0,182.2848,182.5506,182.2454,182.2651,5167.0
2023-10-30 10:50:00,185.04,185.17,184.58,184.62,4253.0,182.1666,182.2946,181.7138,181.7532,4253.0
2023-10-30 10:55:00,184.63,184.65,184.22,184.49,11324.0,181.763,181.7827,181.3594,181.6252,11324.0
2023-10-30 11:00:00,184.5,184.66,184.32,184.4,11401.0,181.635,181.7925,181.4578,181.5366,11401.0
2023-10-30 11:05:00,184.44,184.93,184.44,184.91,12080.0,181.576,182.0583,181.576,182.0387,12080.0
2023-10-30 11:10:00,184.93,185.22,184.93,185.13,1923.0,182.0583,182.3438,182.0583,182.2552,1923.0
2023-10-30 11:15:00,185.13,185.19,184.94,184.94,2800.0,182.2552,182.3143,182.0682,182.0682,2800.0
2023-10-30 11:20:00,185.05,185.05,184.8,184.8,3108.0,182.1765,182.1765,181.9304,181.9304,3108.0
2023-10-30 11:25:00,184.71,184.74,184.54,184.54,5569.0,181.8418,181.8713,181.6744,181.6744,5569.0
2023-10-30 11:30:00,184.53,184.9,184.48,184.8,10327.0,181.6646,182.0288,181.6153,181.9304,10327.0
2023-10-30 11:35:00,184.83,185.14,184.8,185.1,4584.0,181.9599,182.2651,181.9304,182.2257,4584.0
2023-10-30 11:40:00,185.05,185.1,184.98,185.04,1620.0,182.1765,182.2257,182.1076,182.1666,1620.0
2023-10-30 11:45:00,185.01,185.01,184.57,184.62,5259.0,182.1371,182.1371,181.7039,181.7532,5259.0
2023-10-30 11:50:00,184.68,184.85,184.68,184.81,6841.0,181.8122,181.9796,181.8122,181.9402,6841.0
2023-10-30 11:55:00,184.82,184.87,184.75,184.78,4042.0,181.9501,181.9993,181.8811,181.9107,4042.0
2023-10-30 12:00:00,184.83,185.19,184.82,185.14,6093.0,181.9599,182.3143,181.9501,182.2651,6093.0
2023-10-30 12:05:00,185.04,185.37,185.04,185.25,2668.0,182.1666,182.4915,182.1666,182.3734,2668.0
2023-10-30 12:10:00,185.25,185.38,185.25,185.32,3052.0,182.3734,182.5014,182.3734,182.4423,3052.0
2023-10-30 12:15:00,185.25,185.36,185.19,185.26,3328.0,182.3734,182.4817,182.3143,182.3832,3328.0
2023-10-30 12:20:00,185.27,185.29,185.13,185.23,3591.0,182.3931,182.4128,182.2552,182.3537,3591.0
2023-10-30 12:25:00,185.22,185.22,185.08,185.1,3052.0,182.3438,182.3438,182.206,182.2257,3052.0
2023-10-30 12:30:00,185.1,185.25,185.1,185.25,2891.0,182.2257,182.3734,182.2257,182.3734,2891.0
2023-10-30 12:35:00,185.25,185.41,185.22,185.38,3989.0,182.3734,182.5309,182.3438,182.5014,3989.0
2023-10-30 12:40:00,185.35,185.74,185.33,185.6,3760.0,182.4718,182.8558,182.4521,182.7179,3760.0
2023-10-30 12:45:00,185.49,185.7,185.36,185.66,3866.0,182.6096,182.8164,182.4817,182.777,3866.0
2023-10-30 12:50:00,185.55,185.69,185.55,185.62,3449.0,182.6687,182.8065,182.6687,182.7376,3449.0
2023-10-30 12:55:00,185.62,185.72,185.61,185.72,5678.0,182.7376,182.8361,182.7278,182.8361,5678.0
2023-10-30 13:00:00,185.77,185.78,185.65,185.72,2708.0,182.8853,182.8951,182.7672,182.8361,2708.0
2023-10-30 13:05:00,185.75,185.86,185.69,185.78,2636.0,182.8656,182.9739,182.8065,182.8951,2636.0
2023-10-30 13:10:00,185.81,185.91,185.75,185.91,3084.0,182.9247,183.0231,182.8656,183.0231,3084.0
2023-10-30 13:15:00,185.84,185.9,185.75,185.86,2612.0,182.9542,183.0133,182.8656,182.9739,2612.0
2023-10-30 13:20:00,185.89,185.98,185.87,185.92,2908.0,183.0034,183.092,182.9837,183.033,2908.0
2023-10-30 13:25:00,185.93,186.21,185.92,186.21,4289.0,183.0428,183.3185,183.033,183.3185,4289.0
2023-10-30 13:30:00,186.3,186.36,186.13,186.21,2830.0,183.4071,183.4661,183.2397,183.3185,2830.0
2023-10-30 13:35:00,186.17,186.41,186.17,186.36,4053.0,183.2791,183.5154,183.2791,183.4661,4053.0
2023-10-30 13:40:00,186.36,186.59,186.34,186.55,2711.0,183.4661,183.6926,183.4465,183.6532,2711.0
2023-10-30 13:45:00,186.56,186.56,186.37,186.45,2099.0,183.663,183.663,183.476,183.5547,2099.0
2023-10-30 13:50:00,186.45,186.47,186.35,186.41,2417.0,183.5547,183.5744,183.4563,183.5154,2417.0
2023-10-30 13:55:00,186.35,186.35,186.19,186.2,2850.0,183.4563,183.4563,183.2988,183.3086,2850.0
2023-10-30 14:00:00,186.24,186.24,186.13,186.2,2176.0,183.348,183.348,183.2397,183.3086,2176.0
2023-10-30 14:05:00,186.19,186.31,186.08,186.28,6310.0,183.2988,183.4169,183.1905,183.3874,6310.0
2023-10-30 14:10:00,186.27,186.39,186.25,186.37,10652.0,183.3775,183.4957,183.3578,183.476,10652.0
2023-10-30 14:15:00,186.32,186.32,186.13,186.26,5827.0,183.4268,183.4268,183.2397,183.3677,5827.0
2023-10-30 14:20:00,186.27,186.47,186.21,186.47,4782.0,183.3775,183.5744,183.3185,183.5744,4782.0
2023-10-30 14:25:00,186.54,186.6,186.37,186.56,5340.0,183.6433,183.7024,183.476,183.663,5340.0
2023-10-30 14:30:00,186.52,186.52,186.22,186.31,5154.0,183.6237,183.6237,183.3283,183.4169,5154.0
2023-10-30 14:35:00,186.31,186.47,186.28,186.39,7516.0,183.4169,183.5744,183.3874,183.4957,7516.0
2023-10-30 14:40:00,186.38,186.47,186.32,186.34,3540.0,183.4858,183.5744,183.4268,183.4465,3540.0
2023-10-30 14:45:00,186.3,186.41,186.25,186.39,5385.0,183.4071,183.5154,183.3578,183.4957,5385.0
2023-10-30 14:50:00,186.35,186.35,186.1,186.1,2231.0,183.4563,183.4563,183.2102,183.2102,2231.0
2023-10-30 14:55:00,186.11,186.2,186.07,186.13,3665.0,183.22,183.3086,183.1806,183.2397,3665.0
2023-10-30 15:00:00,186.12,186.28,186.09,186.22,5887.0,183.2299,183.3874,183.2003,183.3283,5887.0
2023-10-30 15:05:00,186.22,186.28,185.99,186.0,4121.0,183.3283,183.3874,183.1019,183.1117,4121.0
2023-10-30 15:10:00,186.01,186.31,185.92,186.07,22158.0,183.1216,183.4169,183.033,183.1806,22158.0
2023-10-30 15:15:00,186.03,186.08,185.96,186.07,5723.0,183.1413,183.1905,183.0724,183.1806,5723.0
2023-10-30 15:20:00,186.09,186.13,185.88,185.91,5839.0,183.2003,183.2397,182.9936,183.0231,5839.0
2023-10-30 15:25:00,185.9,186.31,185.84,186.23,37769.0,183.0133,183.4169,182.9542,183.3382,37769.0
2023-10-30 15:30:00,186.25,186.25,185.75,185.75,9641.0,183.3578,183.3578,182.8656,182.8656,9641.0
2023-10-30 15:35:00,185.76,185.96,185.71,185.77,17833.0,182.8755,183.0724,182.8262,182.8853,17833.0
2023-10-30 15:40:00,185.75,185.88,185.68,185.88,14012.0,182.8656,182.9936,182.7967,182.9936,14012.0
2023-10-30 15:45:00,185.85,185.87,185.61,185.66,20548.0,182.9641,182.9837,182.7278,182.777,20548.0
2023-10-30 15:50:00,185.68,185.9,185.6,185.74,40922.0,182.7967,183.0133,182.7179,182.8558,40922.0
2023-10-30 15:55:00,185.78,185.81,185.37,185.4,88085.0,182.8951,182.9247,182.4915,182.521,88085.0
2023-10-31 09:30:00,185.86,186.15,185.35,185.82,16127.0,182.9739,183.2594,182.4718,182.9345,16127.0
2023-10-31 09:35:00,185.84,185.94,184.33,184.33,4802.0,182.9542,183.0527,181.4677,181.4677,4802.0
2023-10-31 09:40:00,184.51,184.51,183.91,183.92,7045.0,181.6449,181.6449,181.0542,181.064,7045.0
2023-10-31 09:45:00,184.09,184.2,183.56,183.7,13204.0,181.2314,181.3397,180.7096,180.8474,13204.0
2023-10-31 09:50:00,183.7,183.97,183.16,183.16,18384.0,180.8474,181.1133,180.3158,180.3158,18384.0
2023-10-31 09:55:00,183.35,184.05,183.35,183.95,22433.0,180.5029,181.192,180.5029,181.0936,22433.0
2023-10-31 10:00:00,183.86,184.09,183.77,183.99,9973.0,181.005,181.2314,180.9164,181.1329,9973.0
2023-10-31 10:05:00,184.05,184.06,183.65,183.77,16115.0,181.192,181.2019,180.7982,180.9164,16115.0
2023-10-31 10:10:00,183.66,185.1,183.66,184.92,48991.0,180.8081,182.2257,180.8081,182.0485,48991.0
2023-10-31 10:15:00,185.0,185.17,184.69,184.69,32883.0,182.1273,182.2946,181.8221,181.8221,32883.0
2023-10-31 10:20:00,184.68,184.68,184.0,184.22,8056.0,181.8122,181.8122,181.1428,181.3594,8056.0
2023-10-31 10:25:00,184.29,184.36,183.95,184.14,10085.0,181.4283,181.4972,181.0936,181.2806,10085.0
2023-10-31 10:30:00,184.13,184.18,183.79,183.91,11633.0,181.2708,181.32,180.936,181.0542,11633.0
2023-10-31 10:35:00,183.9,183.9,183.29,183.62,12939.0,181.0443,181.0443,180.4438,180.7687,12939.0
2023-10-31 10:40:00,183.67,184.06,183.67,183.9,7072.0,180.8179,181.2019,180.8179,181.0443,7072.0
2023-10-31 10:45:00,183.81,184.33,183.8,184.25,9154.0,180.9557,181.4677,180.9459,181.3889,9154.0
2023-10-31 10:50:00,184.25,184.83,184.14,184.64,12658.0,181.3889,181.9599,181.2806,181.7728,12658.0
2023-10-31 10:55:00,184.55,184.71,184.38,184.46,5014.0,181.6842,181.8418,181.5169,181.5956,5014.0
2023-10-31 11:00:00,184.41,184.54,184.19,184.26,6907.0,181.5464,181.6744,181.3298,181.3987,6907.0
2023-10-31 11:05:00,184.31,184.38,184.07,184.14,10110.0,181.448,181.5169,181.2117,181.2806,10110.0
2023-10-31 11:10:00,184.09,184.39,184.08,184.24,7676.0,181.2314,181.5267,181.2215,181.3791,7676.0
2023-10-31 11:15:00,184.2,184.2,183.64,183.72,9618.0,181.3397,181.3397,180.7884,180.8671,9618.0
2023-10-31 11:20:00,183.67,183.85,183.52,183.57,13633.0,180.8179,180.9951,180.6702,180.7195,13633.0
2023-10-31 11:25:00,183.61,183.68,183.21,183.3,17099.0,180.7588,180.8278,180.3651,180.4537,17099.0
2023-10-31 11:30:00,183.27,183.36,182.93,183.24,22144.0,180.4241,180.5127,180.0894,180.3946,22144.0
2023-10-31 11:35:00,183.18,183.28,182.75,182.79,8431.0,180.3355,180.434,179.9122,179.9516,8431.0
2023-10-31 11:40:00,182.87,183.32,182.85,182.95,11436.0,180.0303,180.4733,180.0106,180.1091,11436.0
2023-10-31 11:45:00,183.02,183.13,182.89,182.96,9503.0,180.178,180.2863,180.05,180.1189,9503.0
2023-10-31 11:50:00,183.01,183.41,182.96,183.27,8372.0,180.1682,180.5619,180.1189,180.4241,8372.0
2023-10-31 11:55:00,183.3,183.36,183.11,183.22,6204.0,180.4537,180.5127,180.2666,180.3749,6204.0
2023-10-31 12:00:00,183.16,183.25,182.97,183.02,9238.0,180.3158,180.4044,180.1288,180.178,9238.0
2023-10-31 12:05:00,183.03,183.27,183.02,183.18,6780.0,180.1878,180.4241,180.178,180.3355,6780.0
2023-10-31 12:10:00,183.21,183.45,183.18,183.21,8948.0,180.3651,180.6013,180.3355,180.3651,8948.0
2023-10-31 12:15:00,183.19,183.55,182.91,183.55,6531.0,180.3454,180.6998,180.0697,180.6998,6531.0
2023-10-31 12:20:00,183.55,183.55,183.1,183.17,5080.0,180.6998,180.6998,180.2568,180.3257,5080.0
2023-10-31 12:25:00,183.11,183.3,183.08,183.25,1971.0,180.2666,180.4537,180.2371,180.4044,1971.0
2023-10-31 12:30:00,183.32,183.54,183.3,183.4,3779.0,180.4733,180.6899,180.4537,180.5521,3779.0
2023-10-31 12:35:00,183.42,183.87,183.32,183.87,9150.0,180.5718,181.0148,180.4733,181.0148,9150.0
2023-10-31 12:40:00,183.67,183.76,183.61,183.65,3724.0,180.8179,180.9065,180.7588,180.7982,3724.0
2023-10-31 12:45:00,183.79,183.84,183.65,183.73,3955.0,180.936,180.9853,180.7982,180.877,3955.0
2023-10-31 12:50:00,183.78,184.01,183.78,184.0,1027.0,180.9262,181.1526,180.9262,181.1428,1027.0
2023-10-31 12:55:00,184.01,184.12,183.8,183.93,5457.0,181.1526,181.2609,180.9459,181.0739,5457.0
2023-10-31 13:00:00,183.98,184.26,183.89,184.22,5006.0,181.1231,181.3987,181.0345,181.3594,5006.0
2023-10-31 13:05:00,184.07,184.31,184.04,184.12,9208.0,181.2117,181.448,181.1822,181.2609,9208.0
2023-10-31 13:10:00,184.06,184.14,183.96,184.03,3289.0,181.2019,181.2806,181.1034,181.1723,3289.0
2023-10-31 13:15:00,184.15,184.16,183.85,183.96,10198.0,181.2905,181.3003,180.9951,181.1034,10198.0
2023-10-31 13:20:00,183.95,184.15,183.79,184.13,4891.0,181.0936,181.2905,180.936,181.2708,4891.0
2023-10-31 13:25:00,184.13,184.24,184.01,184.18,7154.0,181.2708,181.3791,181.1526,181.32,7154.0
2023-10-31 13:30:00,184.22,184.61,184.19,184.5,5518.0,181.3594,181.7433,181.3298,181.635,5518.0
2023-10-31 13:35:00,184.51,184.51,184.31,184.38,7018.0,181.6449,181.6449,181.448,181.5169,7018.0
2023-10-31 13:40:00,184.4,184.44,184.2,184.39,5154.0,181.5366,181.576,181.3397,181.5267,5154.0
2023-10-31 13:45:00,184.34,184.71,184.23,184.7,6128.0,181.4775,181.8418,181.3692,181.8319,6128.0
2023-10-31 13:50:00,184.71,184.74,184.42,184.64,3715.0,181.8418,181.8713,181.5563,181.7728,3715.0
2023-10-31 13:55:00,184.55,184.7,184.43,184.5,4039.0,181.6842,181.8319,181.5661,181.635,4039.0
2023-10-31 14:00:00,184.57,184.59,184.3,184.5,5950.0,181.7039,181.7236,181.4381,181.635,5950.0
2023-10-31 14:05:00,184.49,184.7,184.42,184.67,4454.0,181.6252,181.8319,181.5563,181.8024,4454.0
2023-10-31 14:10:00,184.67,184.79,184.65,184.72,4432.0,181.8024,181.9205,181.7827,181.8516,4432.0
2023-10-31 14:15:00,184.65,184.97,184.57,184.95,9157.0,181.7827,182.0977,181.7039,182.078,9157.0
2023-10-31 14:20:00,184.97,184.97,184.49,184.9,4201.0,182.0977,182.0977,181.6252,182.0288,4201.0
2023-10-31 14:25:00,184.78,184.86,184.68,184.81,5825.0,181.9107,181.9894,181.8122,181.9402,5825.0
2023-10-31 14:30:00,184.91,185.02,184.83,185.02,3906.0,182.0387,182.1469,181.9599,182.1469,3906.0
2023-10-31 14:35:00,185.06,185.06,184.79,185.05,1975.0,182.1863,182.1863,181.9205,182.1765,1975.0
2023-10-31 14:40:00,185.04,185.09,184.86,184.96,6050.0,182.1666,182.2159,181.9894,182.0879,6050.0
2023-10-31 14:45:00,185.03,185.03,184.91,185.0,5209.0,182.1568,182.1568,182.0387,182.1273,5209.0
2023-10-31 14:50:00,184.96,185.05,184.94,185.05,6932.0,182.0879,182.1765,182.0682,182.1765,6932.0
2023-10-31 14:55:00,185.08,185.23,185.08,185.13,4414.0,182.206,182.3537,182.206,182.2552,4414.0
2023-10-31 15:00:00,185.21,185.22,185.09,185.22,5834.0,182.334,182.3438,182.2159,182.3438,5834.0
2023-10-31 15:05:00,185.17,185.38,185.11,185.33,8059.0,182.2946,182.5014,182.2356,182.4521,8059.0
2023-10-31 15:10:00,185.32,185.33,185.0,185.0,3796.0,182.4423,182.4521,182.1273,182.1273,3796.0
2023-10-31 15:15:00,184.99,185.37,184.97,185.26,12214.0,182.1174,182.4915,182.0977,182.3832,12214.0
2023-10-31 15:20:00,185.23,185.26,185.0,185.09,8425.0,182.3537,182.3832,182.1273,182.2159,8425.0
2023-10-31 15:25:00,185.1,185.13,184.92,185.11,16637.0,182.2257,182.2552,182.0485,182.2356,16637.0
2023-10-31 15:30:00,185.17,185.19,185.03,185.1,11850.0,182.2946,182.3143,182.1568,182.2257,11850.0
2023-10-31 15:35:00,185.12,185.21,185.03,185.09,11955.0,182.2454,182.334,182.1568,182.2159,11955.0
2023-10-31 15:40:00,185.09,185.69,185.07,185.67,18089.0,182.2159,182.8065,182.1962,182.7869,18089.0
2023-10-31 15:45:00,185.67,185.67,185.19,185.24,30062.0,182.7869,182.7869,182.3143,182.3635,30062.0
2023-10-31 15:50:00,185.16,185.28,185.07,185.22,31981.0,182.2848,182.4029,182.1962,182.3438,31981.0
2023-10-31 15:55:00,185.22,185.39,184.93,185.09,80040.0,182.3438,182.5112,182.0583,182.2159,80040.0
2023-11-01 09:30:00,185.15,185.94,184.96,185.17,12773.0,182.2749,183.0527,182.0879,182.2946,12773.0
2023-11-01 09:35:00,185.28,185.73,184.95,185.72,6207.0,182.4029,182.8459,182.078,182.8361,6207.0
2023-11-01 09:40:00,186.12,186.35,185.38,185.38,4556.0,183.2299,183.4563,182.5014,182.5014,4556.0
2023-11-01 09:45:00,185.42,185.56,185.11,185.18,4181.0,182.5407,182.6786,182.2356,182.3045,4181.0
2023-11-01 09:50:00,185.21,185.56,185.2,185.4,14231.0,182.334,182.6786,182.3242,182.521,14231.0
2023-11-01 09:55:00,185.4,185.45,185.09,185.09,6391.0,182.521,182.5703,182.2159,182.2159,6391.0
2023-11-01 10:00:00,185.25,185.58,184.99,185.41,15256.0,182.3734,182.6983,182.1174,182.5309,15256.0
2023-11-01 10:05:00,185.37,185.81,185.29,185.59,9133.0,182.4915,182.9247,182.4128,182.7081,9133.0
2023-11-01 10:10:00,185.55,185.9,185.33,185.9,9492.0,182.6687,183.0133,182.4521,183.0133,9492.0
2023-11-01 10:15:00,185.81,186.22,185.66,186.1,5601.0,182.9247,183.3283,182.777,183.2102,5601.0
2023-11-01 10:20:00,186.16,186.16,185.83,185.84,6281.0,183.2692,183.2692,182.9444,182.9542,6281.0
2023-11-01 10:25:00,185.73,185.96,185.62,185.69,7072.0,182.8459,183.0724,182.7376,182.8065,7072.0
2023-11-01 10:30:00,185.62,186.28,185.51,186.28,7133.0,182.7376,183.3874,182.6293,183.3874,7133.0
2023-11-01 10:35:00,186.24,186.5,186.24,186.37,3793.0,183.348,183.604,183.348,183.476,3793.0
2023-11-01 10:40:00,186.37,186.55,186.33,186.46,4923.0,183.476,183.6532,183.4366,183.5646,4923.0
2023-11-01 10:45:00,186.44,186.7,186.41,186.67,6110.0,183.5449,183.8009,183.5154,183.7713,6110.0
2023-11-01 10:50:00,186.64,187.16,186.52,186.8,7391.0,183.7418,184.2537,183.6237,183.8993,7391.0
2023-11-01 10:55:00,186.8,187.13,186.72,187.0,12184.0,183.8993,184.2242,183.8205,184.0962,12184.0
2023-11-01 11:00:00,187.08,187.59,187.08,187.55,4320.0,184.175,184.677,184.175,184.6377,4320.0
2023-11-01 11:05:00,187.55,188.34,187.45,188.09,8709.0,184.6377,185.4154,184.5392,185.1693,8709.0
2023-11-01 11:10:00,188.08,188.13,187.92,187.95,8035.0,185.1594,185.2087,185.0019,185.0314,8035.0
2023-11-01 11:15:00,187.97,188.22,187.88,188.22,6150.0,185.0511,185.2973,184.9625,185.2973,6150.0
2023-11-01 11:20:00,188.23,188.4,187.79,188.07,18688.0,185.3071,185.4745,184.8739,185.1496,18688.0
2023-11-01 11:25:00,188.07,188.18,188.0,188.11,9216.0,185.1496,185.2579,185.0807,185.189,9216.0
2023-11-01 11:30:00,188.13,188.22,187.88,188.07,10868.0,185.2087,185.2973,184.9625,185.1496,10868.0
2023-11-01 11:35:00,187.94,188.24,187.93,187.97,5627.0,185.0216,185.3169,185.0118,185.0511,5627.0
2023-11-01 11:40:00,187.95,188.07,187.69,187.72,7267.0,185.0314,185.1496,184.7755,184.805,7267.0
2023-11-01 11:45:00,187.59,187.7,187.4,187.7,4940.0,184.677,184.7853,184.49,184.7853,4940.0
2023-11-01 11:50:00,187.64,187.76,187.31,187.73,2986.0,184.7263,184.8444,184.4014,184.8149,2986.0
2023-11-01 11:55:00,187.78,187.93,187.7,187.89,3705.0,184.8641,185.0118,184.7853,184.9724,3705.0
2023-11-01 12:00:00,187.86,187.86,187.63,187.76,5382.0,184.9428,184.9428,184.7164,184.8444,5382.0
2023-11-01 12:05:00,187.75,187.88,187.7,187.72,4743.0,184.8346,184.9625,184.7853,184.805,4743.0
2023-11-01 12:10:00,187.8,188.05,187.7,187.96,13906.0,184.8838,185.1299,184.7853,185.0413,13906.0
2023-11-01 12:15:00,187.97,188.52,187.91,188.49,20965.0,185.0511,185.5926,184.9921,185.5631,20965.0
2023-11-01 12:20:00,188.48,188.73,188.39,188.46,13086.0,185.5532,185.7993,185.4646,185.5335,13086.0
2023-11-01 12:25:00,188.45,188.53,188.32,188.38,11508.0,185.5237,185.6024,185.3957,185.4548,11508.0
2023-11-01 12:30:00,188.39,188.44,188.15,188.38,10335.0,185.4646,185.5138,185.2283,185.4548,10335.0
2023-11-01 12:35:00,188.42,188.53,188.11,188.11,7271.0,185.4942,185.6024,185.189,185.189,7271.0
2023-11-01 12:40:00,188.09,188.3,187.84,187.99,9087.0,185.1693,185.376,184.9232,185.0708,9087.0
2023-11-01 12:45:00,187.9,188.06,187.85,187.99,4112.0,184.9822,185.1397,184.933,185.0708,4112.0
2023-11-01 12:50:00,188.0,188.08,187.78,187.81,9181.0,185.0807,185.1594,184.8641,184.8936,9181.0
2023-11-01 12:55:00,187.78,188.0,187.69,187.85,7232.0,184.8641,185.0807,184.7755,184.933,7232.0
2023-11-01 13:00:00,187.84,187.9,187.74,187.76,2510.0,184.9232,184.9822,184.8247,184.8444,2510.0
2023-11-01 13:05:00,187.78,187.86,187.6,187.71,5644.0,184.8641,184.9428,184.6869,184.7952,5644.0
2023-11-01 13:10:00,187.69,187.77,187.51,187.72,4663.0,184.7755,184.8542,184.5983,184.805,4663.0
2023-11-01 13:15:00,187.74,187.91,187.7,187.87,2445.0,184.8247,184.9921,184.7853,184.9527,2445.0
2023-11-01 13:20:00,187.9,187.9,187.57,187.57,4696.0,184.9822,184.9822,184.6574,184.6574,4696.0
2023-11-01 13:25:00,187.53,187.53,187.23,187.39,5137.0,184.618,184.618,184.3226,184.4801,5137.0
2023-11-01 13:30:00,187.36,187.37,187.11,187.29,7138.0,184.4506,184.4605,184.2045,184.3817,7138.0
2023-11-01 13:35:00,187.28,187.41,187.21,187.33,7450.0,184.3719,184.4998,184.3029,184.4211,7450.0
2023-11-01 13:40:00,187.34,187.42,187.08,187.13,4424.0,184.4309,184.5097,184.175,184.2242,4424.0
2023-11-01 13:45:00,187.11,187.35,186.98,187.31,6057.0,184.2045,184.4408,184.0765,184.4014,6057.0
2023-11-01 13:50:00,187.19,187.41,187.09,187.39,5219.0,184.2833,184.4998,184.1848,184.4801,5219.0
2023-11-01 13:55:00,187.32,187.32,187.12,187.13,3000.0,184.4112,184.4112,184.2143,184.2242,3000.0
2023-11-01 14:00:00,187.18,187.18,186.75,186.84,21085.0,184.2734,184.2734,183.8501,183.9387,21085.0
2023-11-01 14:05:00,186.94,186.94,186.69,186.7,2003.0,184.0371,184.0371,183.791,183.8009,2003.0
2023-11-01 14:10:00,186.8,187.13,186.63,187.06,13624.0,183.8993,184.2242,183.7319,184.1553,13624.0
2023-11-01 14:15:00,187.14,187.55,187.04,187.55,4079.0,184.234,184.6377,184.1356,184.6377,4079.0
2023-11-01 14:20:00,187.44,187.97,187.44,187.92,4408.0,184.5294,185.0511,184.5294,185.0019,4408.0
2023-11-01 14:25:00,187.98,188.08,187.82,187.96,4310.0,185.061,185.1594,184.9035,185.0413,4310.0
2023-11-01 14:30:00,188.06,188.37,187.98,188.05,4472.0,185.1397,185.4449,185.061,185.1299,4472.0
2023-11-01 14:35:00,188.04,188.17,187.94,188.1,3372.0,185.1201,185.248,185.0216,185.1791,3372.0
2023-11-01 14:40:00,187.98,188.03,187.62,187.94,5175.0,185.061,185.1102,184.7066,185.0216,5175.0
2023-11-01 14:45:00,187.95,188.18,187.8,188.17,5805.0,185.0314,185.2579,184.8838,185.248,5805.0
2023-11-01 14:50:00,188.19,188.44,188.19,188.29,4504.0,185.2677,185.5138,185.2677,185.3662,4504.0
2023-11-01 14:55:00,188.17,188.27,187.91,188.05,7488.0,185.248,185.3465,184.9921,185.1299,7488.0
2023-11-01 15:00:00,188.13,188.48,188.1,188.36,9838.0,185.2087,185.5532,185.1791,185.4351,9838.0
2023-11-01 15:05:00,188.35,188.45,188.08,188.15,18183.0,185.4252,185.5237,185.1594,185.2283,18183.0
2023-11-01 15:10:00,188.17,188.28,187.97,187.97,12933.0,185.248,185.3563,185.0511,185.0511,12933.0
2023-11-01 15:15:00,187.95,188.05,187.67,187.98,13723.0,185.0314,185.1299,184.7558,185.061,13723.0
2023-11-01 15:20:00,187.9,188.0,187.7,187.84,4465.0,184.9822,185.0807,184.7853,184.9232,4465.0
2023-11-01 15:25:00,187.77,187.83,187.49,187.74,7857.0,184.8542,184.9133,184.5786,184.8247,7857.0
2023-11-01 15:30:00,187.78,188.09,187.78,187.92,10909.0,184.8641,185.1693,184.8641,185.0019,10909.0
2023-11-01 15:35:00,187.94,188.02,187.78,187.83,13768.0,185.0216,185.1004,184.8641,184.9133,13768.0
2023-11-01 15:40:00,187.78,187.8,187.4,187.5,14510.0,184.8641,184.8838,184.49,184.5884,14510.0
2023-11-01 15:45:00,187.43,187.48,187.16,187.39,25995.0,184.5195,184.5687,184.2537,184.4801,25995.0
2023-11-01 15:50:00,187.33,187.37,187.04,187.05,43032.0,184.4211,184.4605,184.1356,184.1454,43032.0
2023-11-01 15:55:00,187.06,187.41,186.96,187.41,79958.0,184.1553,184.4998,184.0568,184.4998,79958.0
2023-11-02 09:30:00,186.1,189.87,185.4,189.09,43156.0,183.2102,186.9216,182.521,186.1537,43156.0
2023-11-02 09:35:00,188.8,188.8,187.64,188.0,21300.0,185.8683,185.8683,184.7263,185.0807,21300.0
2023-11-02 09:40:00,188.0,188.14,184.74,185.37,33083.0,185.0807,185.2185,181.8713,182.4915,33083.0
2023-11-02 09:45:00,184.77,185.99,184.0,185.24,31287.0,181.9008,183.1019,181.1428,182.3635,31287.0
2023-11-02 09:50:00,185.23,185.58,184.01,185.02,17426.0,182.3537,182.6983,181.1526,182.1469,17426.0
2023-11-02 09:55:00,185.14,185.36,184.79,185.26,67542.0,182.2651,182.4817,181.9205,182.3832,67542.0
2023-11-02 10:00:00,185.19,186.88,184.61,186.21,23944.0,182.3143,183.9781,181.7433,183.3185,23944.0
2023-11-02 10:05:00,186.26,187.3,186.08,187.3,13958.0,183.3677,184.3915,183.1905,184.3915,13958.0
2023-11-02 10:10:00,187.28,187.77,187.06,187.6,6947.0,184.3719,184.8542,184.1553,184.6869,6947.0
2023-11-02 10:15:00,187.58,188.42,187.39,187.99,42275.0,184.6672,185.4942,184.4801,185.0708,42275.0
2023-11-02 10:20:00,187.92,188.94,187.82,188.58,12603.0,185.0019,186.0061,184.9035,185.6517,12603.0
2023-11-02 10:25:00,188.62,189.81,188.47,189.75,14738.0,185.691,186.8626,185.5434,186.8035,14738.0
2023-11-02 10:30:00,189.78,191.29,189.69,190.84,27287.0,186.833,188.3196,186.7444,187.8766,27287.0
2023-11-02 10:35:00,190.74,191.15,189.82,189.97,31453.0,187.7781,188.1818,186.8724,187.0201,31453.0
2023-11-02 10:40:00,189.85,190.18,189.6,190.18,26461.0,186.9019,187.2268,186.6558,187.2268,26461.0
2023-11-02 10:45:00,190.15,190.6,189.56,190.25,29718.0,187.1973,187.6403,186.6164,187.2957,29718.0
2023-11-02 10:50:00,190.28,190.29,189.88,190.0,7020.0,187.3253,187.3351,186.9315,187.0496,7020.0
2023-11-02 10:55:00,189.87,190.02,189.62,189.84,5352.0,186.9216,187.0693,186.6755,186.8921,5352.0
2023-11-02 11:00:00,189.93,190.09,189.75,189.79,4652.0,186.9807,187.1382,186.8035,186.8429,4652.0
2023-11-02 11:05:00,189.83,190.23,189.8,190.15,17701.0,186.8823,187.276,186.8527,187.1973,17701.0
2023-11-02 11:10:00,190.17,190.17,189.86,189.86,10951.0,187.217,187.217,186.9118,186.9118,10951.0
2023-11-02 11:15:00,189.82,190.49,189.75,190.49,4646.0,186.8724,187.532,186.8035,187.532,4646.0
2023-11-02 11:20:00,190.54,191.0,190.38,191.0,8230.0,187.5812,188.0341,187.4237,188.0341,8230.0
2023-11-02 11:25:00,191.0,191.64,190.89,191.6,3500.0,188.0341,188.6642,187.9258,188.6248,3500.0
2023-11-02 11:30:00,191.49,192.21,191.45,192.04,13938.0,188.5165,189.2253,188.4771,189.0579,13938.0
2023-11-02 11:35:00,192.05,192.36,191.85,191.95,9286.0,189.0678,189.373,188.8709,188.9693,9286.0
2023-11-02 11:40:00,191.96,191.97,191.18,191.31,6190.0,188.9792,188.989,188.2113,188.3393,6190.0
2023-11-02 11:45:00,191.37,191.76,191.18,191.34,3714.0,188.3983,188.7823,188.2113,188.3688,3714.0
2023-11-02 11:50:00,191.38,191.82,191.29,191.38,6356.0,188.4082,188.8414,188.3196,188.4082,6356.0
2023-11-02 11:55:00,191.38,191.44,190.94,190.98,10041.0,188.4082,188.4673,187.975,188.0144,10041.0
2023-11-02 12:00:00,190.92,191.04,190.74,191.01,4482.0,187.9553,188.0735,187.7781,188.0439,4482.0
2023-11-02 12:05:00,191.01,191.7,191.0,191.44,5459.0,188.0439,188.7232,188.0341,188.4673,5459.0
2023-11-02 12:10:00,191.46,191.58,191.23,191.58,6936.0,188.4869,188.6051,188.2605,188.6051,6936.0
2023-11-02 12:15:00,191.45,191.45,190.78,190.93,9679.0,188.4771,188.4771,187.8175,187.9652,9679.0
2023-11-02 12:20:00,191.05,191.45,190.91,191.45,3801.0,188.0833,188.4771,187.9455,188.4771,3801.0
2023-11-02 12:25:00,191.4,191.56,191.21,191.47,6110.0,188.4279,188.5854,188.2408,188.4968,6110.0
2023-11-02 12:30:00,191.43,191.82,191.34,191.8,9521.0,188.4574,188.8414,188.3688,188.8217,9521.0
2023-11-02 12:35:00,191.98,191.98,191.6,191.6,9001.0,188.9989,188.9989,188.6248,188.6248,9001.0
2023-11-02 12:40:00,191.61,191.75,191.61,191.68,8127.0,188.6346,188.7724,188.6346,188.7035,8127.0
2023-11-02 12:45:00,191.65,191.85,191.62,191.73,10895.0,188.674,188.8709,188.6445,188.7528,10895.0
2023-11-02 12:50:00,191.71,191.78,191.26,191.26,8679.0,188.7331,188.802,188.2901,188.2901,8679.0
2023-11-02 12:55:00,191.19,191.42,190.91,191.39,5306.0,188.2211,188.4476,187.9455,188.418,5306.0
2023-11-02 13:00:00,191.36,191.37,191.11,191.25,4112.0,188.3885,188.3983,188.1424,188.2802,4112.0
2023-11-02 13:05:00,191.31,191.59,191.31,191.48,10354.0,188.3393,188.6149,188.3393,188.5066,10354.0
2023-11-02 13:10:00,191.45,191.88,191.42,191.81,7912.0,188.4771,188.9004,188.4476,188.8315,7912.0
2023-11-02 13:15:00,191.78,191.84,191.58,191.59,6403.0,188.802,188.861,188.6051,188.6149,6403.0
2023-11-02 13:20:00,191.58,191.99,191.53,191.81,6728.0,188.6051,189.0087,188.5559,188.8315,6728.0
2023-11-02 13:25:00,191.75,191.81,191.56,191.64,11163.0,188.7724,188.8315,188.5854,188.6642,11163.0
2023-11-02 13:30:00,191.64,191.73,191.28,191.42,9341.0,188.6642,188.7528,188.3097,188.4476,9341.0
2023-11-02 13:35:00,191.52,191.55,191.36,191.47,6383.0,188.546,188.5755,188.3885,188.4968,6383.0
2023-11-02 13:40:00,191.5,191.96,191.44,191.57,6019.0,188.5263,188.9792,188.4673,188.5952,6019.0
2023-11-02 13:45:00,191.64,191.76,191.4,191.66,5728.0,188.6642,188.7823,188.4279,188.6838,5728.0
2023-11-02 13:50:00,191.54,191.79,191.49,191.79,9299.0,188.5657,188.8118,188.5165,188.8118,9299.0
2023-11-02 13:55:00,191.76,191.99,191.75,191.75,7255.0,188.7823,189.0087,188.7724,188.7724,7255.0
2023-11-02 14:00:00,191.78,192.42,191.77,192.24,7710.0,188.802,189.432,188.7921,189.2548,7710.0
2023-11-02 14:05:00,192.16,192.33,192.07,192.08,7537.0,189.1761,189.3434,189.0875,189.0973,7537.0
2023-11-02 14:10:00,192.0,192.08,191.89,191.98,17858.0,189.0186,189.0973,188.9103,188.9989,17858.0
2023-11-02 14:15:00,192.07,192.25,191.95,191.98,14310.0,189.0875,189.2647,188.9693,188.9989,14310.0
2023-11-02 14:20:00,191.95,192.08,191.86,191.94,7185.0,188.9693,189.0973,188.8807,188.9595,7185.0
2023-11-02 14:25:00,191.89,192.66,191.69,192.59,25660.0,188.9103,189.6683,188.7134,189.5994,25660.0
2023-11-02 14:30:00,192.51,193.1,192.5,193.1,9444.0,189.5206,190.1015,189.5108,190.1015,9444.0
2023-11-02 14:35:00,193.2,193.76,193.05,193.69,18123.0,190.1999,190.7512,190.0523,190.6823,18123.0
2023-11-02 14:40:00,193.68,193.98,193.49,193.7,9847.0,190.6725,190.9678,190.4854,190.6922,9847.0
2023-11-02 14:45:00,193.7,194.0,193.6,193.72,14012.0,190.6922,190.9875,190.5937,190.7119,14012.0
2023-11-02 14:50:00,193.72,193.83,193.49,193.58,12109.0,190.7119,190.8201,190.4854,190.574,12109.0
2023-11-02 14:55:00,193.64,193.79,193.37,193.55,11532.0,190.6331,190.7808,190.3673,190.5445,11532.0
2023-11-02 15:00:00,193.48,193.6,193.11,193.11,20560.0,190.4756,190.5937,190.1113,190.1113,20560.0
2023-11-02 15:05:00,193.05,193.1,192.78,192.89,12036.0,190.0523,190.1015,189.7864,189.8947,12036.0
2023-11-02 15:10:00,192.89,192.89,192.43,192.45,14509.0,189.8947,189.8947,189.4419,189.4616,14509.0
2023-11-02 15:15:00,192.45,192.53,192.32,192.48,15771.0,189.4616,189.5403,189.3336,189.4911,15771.0
2023-11-02 15:20:00,192.48,192.52,192.19,192.49,20412.0,189.4911,189.5305,189.2056,189.501,20412.0
2023-11-02 15:25:00,192.48,192.61,192.27,192.34,37034.0,189.4911,189.6191,189.2844,189.3533,37034.0
2023-11-02 15:30:00,192.32,192.58,192.1,192.22,26749.0,189.3336,189.5896,189.117,189.2351,26749.0
2023-11-02 15:35:00,192.27,192.33,192.0,192.19,27621.0,189.2844,189.3434,189.0186,189.2056,27621.0
2023-11-02 15:40:00,192.19,192.56,191.93,192.56,38934.0,189.2056,189.5699,188.9496,189.5699,38934.0
2023-11-02 15:45:00,192.49,192.53,192.24,192.5,43013.0,189.501,189.5403,189.2548,189.5108,43013.0
2023-11-02 15:50:00,192.52,192.85,192.43,192.51,88041.0,189.5305,189.8554,189.4419,189.5206,88041.0
2023-11-02 15:55:00,192.52,192.52,191.69,192.33,199601.0,189.5305,189.5305,188.7134,189.3434,199601.0
2023-11-03 09:30:00,194.84,198.06,194.84,198.06,21296.0,191.8145,194.9845,191.8145,194.9845,21296.0
2023-11-03 09:35:00,197.87,198.98,197.87,197.98,23304.0,194.7974,195.8902,194.7974,194.9057,23304.0
2023-11-03 09:40:00,197.58,197.76,196.5,197.18,17967.0,194.5119,194.6891,193.4487,194.1181,17967.0
2023-11-03 09:45:00,196.78,197.17,196.46,196.69,5932.0,193.7243,194.1083,193.4093,193.6357,5932.0
2023-11-03 09:50:00,196.74,197.11,196.66,196.72,12685.0,193.685,194.0492,193.6062,193.6653,12685.0
2023-11-03 09:55:00,196.55,196.6,195.12,195.33,8702.0,193.4979,193.5471,192.0901,192.2969,8702.0
2023-11-03 10:00:00,195.25,195.38,193.7,195.16,23394.0,192.2181,192.3461,190.6922,192.1295,23394.0
2023-11-03 10:05:00,195.24,196.02,195.24,195.9,10398.0,192.2082,192.9761,192.2082,192.858,10398.0
2023-11-03 10:10:00,196.16,196.49,195.69,196.46,7741.0,193.114,193.4388,192.6513,193.4093,7741.0
2023-11-03 10:15:00,196.34,196.59,196.11,196.45,5624.0,193.2912,193.5373,193.0647,193.3995,5624.0
2023-11-03 10:20:00,196.59,196.81,196.42,196.49,9244.0,193.5373,193.7539,193.3699,193.4388,9244.0
2023-11-03 10:25:00,196.36,197.09,196.25,197.0,5698.0,193.3109,194.0295,193.2026,193.9409,5698.0
2023-11-03 10:30:00,197.05,197.05,196.27,196.28,9375.0,193.9901,193.9901,193.2223,193.2321,9375.0
2023-11-03 10:35:00,196.38,196.62,196.18,196.53,10252.0,193.3305,193.5668,193.1337,193.4782,10252.0
2023-11-03 10:40:00,196.53,197.4,196.53,197.18,32001.0,193.4782,194.3347,193.4782,194.1181,32001.0
2023-11-03 10:45:00,197.17,197.4,196.95,197.04,12727.0,194.1083,194.3347,193.8917,193.9803,12727.0
2023-11-03 10:50:00,197.03,197.26,196.77,197.03,10639.0,193.9705,194.1969,193.7145,193.9705,10639.0
2023-11-03 10:55:00,197.03,197.16,196.84,196.87,11342.0,193.9705,194.0984,193.7834,193.8129,11342.0
2023-11-03 11:00:00,196.9,197.11,196.8,196.93,10714.0,193.8425,194.0492,193.744,193.872,10714.0
2023-11-03 11:05:00,196.94,197.09,196.77,196.9,18919.0,193.8819,194.0295,193.7145,193.8425,18919.0
2023-11-03 11:10:00,197.0,197.09,196.83,196.93,16876.0,193.9409,194.0295,193.7736,193.872,16876.0
2023-11-03 11:15:00,196.95,196.97,196.76,196.93,12233.0,193.8917,193.9114,193.7046,193.872,12233.0
2023-11-03 11:20:00,196.95,197.05,196.88,197.01,12284.0,193.8917,193.9901,193.8228,193.9508,12284.0
2023-11-03 11:25:00,196.97,197.04,196.53,196.53,4720.0,193.9114,193.9803,193.4782,193.4782,4720.0
2023-11-03 11:30:00,196.5,196.75,196.29,196.53,4687.0,193.4487,193.6948,193.2419,193.4782,4687.0
2023-11-03 11:35:00,196.57,196.57,196.15,196.15,3576.0,193.5176,193.5176,193.1041,193.1041,3576.0
2023-11-03 11:40:00,196.23,196.34,195.79,196.14,6810.0,193.1829,193.2912,192.7497,193.0943,6810.0
2023-11-03 11:45:00,196.22,196.37,196.17,196.17,2891.0,193.173,193.3207,193.1238,193.1238,2891.0
2023-11-03 11:50:00,196.22,196.48,196.09,196.48,5136.0,193.173,193.429,193.045,193.429,5136.0
2023-11-03 11:55:00,196.4,196.4,196.11,196.32,3896.0,193.3502,193.3502,193.0647,193.2715,3896.0
2023-11-03 12:00:00,196.31,196.77,196.31,196.64,5413.0,193.2616,193.7145,193.2616,193.5865,5413.0
2023-11-03 12:05:00,196.6,196.6,196.21,196.28,7115.0,193.5471,193.5471,193.1632,193.2321,7115.0
2023-11-03 12:10:00,196.29,196.61,196.23,196.42,6609.0,193.2419,193.557,193.1829,193.3699,6609.0
2023-11-03 12:15:00,196.25,196.32,196.08,196.27,4161.0,193.2026,193.2715,193.0352,193.2223,4161.0
2023-11-03 12:20:00,196.25,196.26,196.11,196.26,1606.0,193.2026,193.2124,193.0647,193.2124,1606.0
2023-11-03 12:25:00,196.25,196.37,196.02,196.17,10285.0,193.2026,193.3207,192.9761,193.1238,10285.0
2023-11-03 12:30:00,196.19,196.49,195.8,196.49,4097.0,193.1435,193.4388,192.7596,193.4388,4097.0
2023-11-03 12:35:00,196.36,196.68,196.33,196.54,5401.0,193.3109,193.6259,193.2813,193.4881,5401.0
2023-11-03 12:40:00,196.61,196.79,196.61,196.72,2631.0,193.557,193.7342,193.557,193.6653,2631.0
2023-11-03 12:45:00,196.77,196.8,196.53,196.7,3195.0,193.7145,193.744,193.4782,193.6456,3195.0
2023-11-03 12:50:00,196.71,196.95,196.7,196.89,6353.0,193.6554,193.8917,193.6456,193.8326,6353.0
2023-11-03 12:55:00,196.86,196.86,196.57,196.57,3227.0,193.8031,193.8031,193.5176,193.5176,3227.0
2023-11-03 13:00:00,196.63,196.89,196.59,196.86,5848.0,193.5767,193.8326,193.5373,193.8031,5848.0
2023-11-03 13:05:00,196.77,196.77,196.18,196.28,3747.0,193.7145,193.7145,193.1337,193.2321,3747.0
2023-11-03 13:10:00,196.19,196.19,195.89,196.0,2300.0,193.1435,193.1435,192.8482,192.9564,2300.0
2023-11-03 13:15:00,195.91,196.47,195.91,196.46,30767.0,192.8678,193.4191,192.8678,193.4093,30767.0
2023-11-03 13:20:00,196.39,196.59,195.73,196.1,12225.0,193.3404,193.5373,192.6906,193.0549,12225.0
2023-11-03 13:25:00,196.02,196.66,195.97,196.66,4930.0,192.9761,193.6062,192.9269,193.6062,4930.0
2023-11-03 13:30:00,196.53,196.99,196.52,196.53,7377.0,193.4782,193.9311,193.4684,193.4782,7377.0
2023-11-03 13:35:00,196.61,196.8,196.46,196.46,7343.0,193.557,193.744,193.4093,193.4093,7343.0
2023-11-03 13:40:00,196.47,196.92,196.38,196.7,7049.0,193.4191,193.8622,193.3305,193.6456,7049.0
2023-11-03 13:45:00,196.75,196.88,196.45,196.55,5293.0,193.6948,193.8228,193.3995,193.4979,5293.0
2023-11-03 13:50:00,196.55,196.66,196.41,196.61,3519.0,193.4979,193.6062,193.3601,193.557,3519.0
2023-11-03 13:55:00,196.63,196.74,196.55,196.62,2045.0,193.5767,193.685,193.4979,193.5668,2045.0
2023-11-03 14:00:00,196.69,196.99,196.47,196.92,6310.0,193.6357,193.9311,193.4191,193.8622,6310.0
2023-11-03 14:05:00,196.92,197.02,196.85,196.86,8174.0,193.8622,193.9606,193.7932,193.8031,8174.0
2023-11-03 14:10:00,196.87,197.04,196.86,196.96,4821.0,193.8129,193.9803,193.8031,193.9015,4821.0
2023-11-03 14:15:00,196.93,197.07,196.68,196.69,9431.0,193.872,194.0098,193.6259,193.6357,9431.0
2023-11-03 14:20:00,196.67,196.87,196.42,196.47,5885.0,193.616,193.8129,193.3699,193.4191,5885.0
2023-11-03 14:25:00,196.52,196.74,196.29,196.32,5228.0,193.4684,193.685,193.2419,193.2715,5228.0
2023-11-03 14:30:00,196.32,196.48,196.1,196.29,6350.0,193.2715,193.429,193.0549,193.2419,6350.0
2023-11-03 14:35:00,196.32,196.34,195.53,195.61,17755.0,193.2715,193.2912,192.4937,192.5725,17755.0
2023-11-03 14:40:00,195.66,195.7,195.13,195.31,7171.0,192.6217,192.6611,192.1,192.2772,7171.0
2023-11-03 14:45:00,195.24,195.6,195.24,195.39,7822.0,192.2082,192.5627,192.2082,192.3559,7822.0
2023-11-03 14:50:00,195.39,195.73,195.39,195.6,4862.0,192.3559,192.6906,192.3559,192.5627,4862.0
2023-11-03 14:55:00,195.58,195.66,195.39,195.44,5825.0,192.543,192.6217,192.3559,192.4051,5825.0
2023-11-03 15:00:00,195.31,195.32,194.53,194.56,45763.0,192.2772,192.287,191.5093,191.5388,45763.0
2023-11-03 15:05:00,194.6,195.25,194.6,195.02,15359.0,191.5782,192.2181,191.5782,191.9917,15359.0
2023-11-03 15:10:00,194.97,195.21,194.95,195.05,9819.0,191.9424,192.1787,191.9228,192.0212,9819.0
2023-11-03 15:15:00,195.11,195.19,194.93,195.18,7549.0,192.0803,192.159,191.9031,192.1492,7549.0
2023-11-03 15:20:00,195.25,195.78,195.22,195.63,9900.0,192.2181,192.7399,192.1886,192.5922,9900.0
2023-11-03 15:25:00,195.61,195.68,195.4,195.47,8279.0,192.5725,192.6414,192.3658,192.4347,8279.0
2023-11-03 15:30:00,195.4,195.6,195.28,195.31,18172.0,192.3658,192.5627,192.2476,192.2772,18172.0
2023-11-03 15:35:00,195.28,195.69,195.19,195.63,29910.0,192.2476,192.6513,192.159,192.5922,29910.0
2023-11-03 15:40:00,195.73,195.81,195.15,195.15,14964.0,192.6906,192.7694,192.1196,192.1196,14964.0
2023-11-03 15:45:00,195.22,195.24,194.96,195.23,26889.0,192.1886,192.2082,191.9326,192.1984,26889.0
2023-11-03 15:50:00,195.23,195.26,194.76,194.83,46983.0,192.1984,192.2279,191.7357,191.8046,46983.0
2023-11-03 15:55:00,194.84,195.23,194.84,195.14,77397.0,191.8145,192.1984,191.8145,192.1098,77397.0
2023-11-06 09:30:00,196.15,196.35,193.83,193.84,19101.0,193.1041,193.301,190.8201,190.83,19101.0
2023-11-06 09:35:00,193.84,196.65,193.84,196.65,6747.0,190.83,193.5964,190.83,193.5964,6747.0
2023-11-06 09:40:00,196.31,196.4,195.48,195.48,986.0,193.2616,193.3502,192.4445,192.4445,986.0
2023-11-06 09:45:00,195.8,196.5,194.85,196.45,6895.0,192.7596,193.4487,191.8243,193.3995,6895.0
2023-11-06 09:50:00,196.31,197.42,196.06,197.11,4245.0,193.2616,194.3544,193.0155,194.0492,4245.0
2023-11-06 09:55:00,197.12,197.2,196.21,196.59,4792.0,194.0591,194.1378,193.1632,193.5373,4792.0
2023-11-06 10:00:00,196.43,197.05,196.25,196.61,4500.0,193.3798,193.9901,193.2026,193.557,4500.0
2023-11-06 10:05:00,196.75,197.32,196.58,196.72,7150.0,193.6948,194.2559,193.5274,193.6653,7150.0
2023-11-06 10:10:00,196.8,197.19,196.7,196.83,7429.0,193.744,194.128,193.6456,193.7736,7429.0
2023-11-06 10:15:00,196.83,198.02,196.69,198.02,19664.0,193.7736,194.9451,193.6357,194.9451,19664.0
2023-11-06 10:20:00,198.15,198.93,198.07,198.42,7403.0,195.0731,195.8409,194.9943,195.3389,7403.0
2023-11-06 10:25:00,198.47,198.62,197.88,197.96,6560.0,195.3881,195.5358,194.8073,194.886,6560.0
2023-11-06 10:30:00,198.27,198.33,197.3,197.35,9864.0,195.1912,195.2503,194.2363,194.2855,9864.0
2023-11-06 10:35:00,197.34,197.71,197.11,197.53,11682.0,194.2756,194.6399,194.0492,194.4627,11682.0
2023-11-06 10:40:00,197.53,197.6,197.25,197.51,6695.0,194.4627,194.5316,194.187,194.443,6695.0
2023-11-06 10:45:00,197.43,197.72,197.39,197.69,9256.0,194.3642,194.6497,194.3249,194.6202,9256.0
2023-11-06 10:50:00,197.42,197.59,197.08,197.18,5480.0,194.3544,194.5218,194.0197,194.1181,5480.0
2023-11-06 10:55:00,197.31,197.58,197.14,197.44,6160.0,194.2461,194.5119,194.0787,194.3741,6160.0
2023-11-06 11:00:00,197.36,198.19,197.36,197.93,5340.0,194.2953,195.1124,194.2953,194.8565,5340.0
2023-11-06 11:05:00,197.91,197.99,197.65,197.99,4201.0,194.8368,194.9155,194.5808,194.9155,4201.0
2023-11-06 11:10:00,197.99,198.19,197.77,197.86,7166.0,194.9155,195.1124,194.699,194.7876,7166.0
2023-11-06 11:15:00,197.81,198.1,197.42,197.98,6748.0,194.7383,195.0238,194.3544,194.9057,6748.0
2023-11-06 11:20:00,197.86,198.03,197.76,197.92,3113.0,194.7876,194.9549,194.6891,194.8466,3113.0
2023-11-06 11:25:00,197.99,197.99,197.61,197.66,3800.0,194.9155,194.9155,194.5414,194.5907,3800.0
2023-11-06 11:30:00,197.66,197.99,197.58,197.91,4057.0,194.5907,194.9155,194.5119,194.8368,4057.0
2023-11-06 11:35:00,197.94,197.98,197.55,197.55,5982.0,194.8663,194.9057,194.4824,194.4824,5982.0
2023-11-06 11:40:00,197.47,197.68,197.2,197.36,6076.0,194.4036,194.6104,194.1378,194.2953,6076.0
2023-11-06 11:45:00,197.22,197.25,197.04,197.13,2271.0,194.1575,194.187,193.9803,194.0689,2271.0
2023-11-06 11:50:00,197.12,197.24,197.01,197.11,4513.0,194.0591,194.1772,193.9508,194.0492,4513.0
2023-11-06 11:55:00,197.28,197.44,197.11,197.29,3758.0,194.2166,194.3741,194.0492,194.2264,3758.0
2023-11-06 12:00:00,197.26,197.41,197.05,197.13,9377.0,194.1969,194.3446,193.9901,194.0689,9377.0
2023-11-06 12:05:00,197.29,197.5,197.16,197.16,5018.0,194.2264,194.4332,194.0984,194.0984,5018.0
2023-11-06 12:10:00,197.15,197.57,197.15,197.46,6700.0,194.0886,194.5021,194.0886,194.3938,6700.0
2023-11-06 12:15:00,197.54,197.76,197.54,197.72,3042.0,194.4725,194.6891,194.4725,194.6497,3042.0
2023-11-06 12:20:00,197.81,197.89,197.6,197.73,9904.0,194.7383,194.8171,194.5316,194.6596,9904.0
2023-11-06 12:25:00,197.68,197.72,197.5,197.58,7390.0,194.6104,194.6497,194.4332,194.5119,7390.0
2023-11-06 12:30:00,197.65,197.65,197.47,197.58,4712.0,194.5808,194.5808,194.4036,194.5119,4712.0
2023-11-06 12:35:00,197.58,197.58,197.32,197.36,4248.0,194.5119,194.5119,194.2559,194.2953,4248.0
2023-11-06 12:40:00,197.44,197.58,197.33,197.55,1801.0,194.3741,194.5119,194.2658,194.4824,1801.0
2023-11-06 12:45:00,197.56,197.64,197.35,197.51,4652.0,194.4922,194.571,194.2855,194.443,4652.0
2023-11-06 12:50:00,197.52,197.52,197.24,197.43,3033.0,194.4528,194.4528,194.1772,194.3642,3033.0
2023-11-06 12:55:00,197.49,197.8,197.47,197.65,3304.0,194.4233,194.7285,194.4036,194.5808,3304.0
2023-11-06 13:00:00,197.75,197.75,197.61,197.64,1523.0,194.6793,194.6793,194.5414,194.571,1523.0
2023-11-06 13:05:00,197.72,197.72,197.6,197.7,1200.0,194.6497,194.6497,194.5316,194.63,1200.0
2023-11-06 13:10:00,197.76,197.8,197.45,197.53,3528.0,194.6891,194.7285,194.3839,194.4627,3528.0
2023-11-06 13:15:00,197.53,197.63,197.5,197.63,1950.0,194.4627,194.5611,194.4332,194.5611,1950.0
2023-11-06 13:20:00,197.57,197.78,197.49,197.62,8178.0,194.5021,194.7088,194.4233,194.5513,8178.0
2023-11-06 13:25:00,197.57,197.57,197.27,197.35,5310.0,194.5021,194.5021,194.2067,194.2855,5310.0
2023-11-06 13:30:00,197.39,197.43,197.0,197.18,3937.0,194.3249,194.3642,193.9409,194.1181,3937.0
2023-11-06 13:35:00,197.18,197.25,196.95,197.13,9817.0,194.1181,194.187,193.8917,194.0689,9817.0
2023-11-06 13:40:00,197.13,197.15,196.83,197.03,4033.0,194.0689,194.0886,193.7736,193.9705,4033.0
2023-11-06 13:45:00,197.05,197.12,196.82,196.91,7914.0,193.9901,194.0591,193.7637,193.8523,7914.0
2023-11-06 13:50:00,196.89,196.89,196.69,196.75,6394.0,193.8326,193.8326,193.6357,193.6948,6394.0
2023-11-06 13:55:00,196.81,196.86,196.63,196.68,2634.0,193.7539,193.8031,193.5767,193.6259,2634.0
2023-11-06 14:00:00,196.7,196.75,196.51,196.55,2300.0,193.6456,193.6948,193.4585,193.4979,2300.0
2023-11-06 14:05:00,196.57,196.63,196.45,196.53,2530.0,193.5176,193.5767,193.3995,193.4782,2530.0
2023-11-06 14:10:00,196.53,196.66,196.46,196.48,4001.0,193.4782,193.6062,193.4093,193.429,4001.0
2023-11-06 14:15:00,196.48,196.59,196.33,196.48,3329.0,193.429,193.5373,193.2813,193.429,3329.0
2023-11-06 14:20:00,196.48,196.96,196.48,196.5,10235.0,193.429,193.9015,193.429,193.4487,10235.0
2023-11-06 14:25:00,196.5,196.73,196.47,196.72,4845.0,193.4487,193.6751,193.4191,193.6653,4845.0
2023-11-06 14:30:00,196.72,196.87,196.42,196.75,9647.0,193.6653,193.8129,193.3699,193.6948,9647.0
2023-11-06 14:35:00,196.85,197.35,196.84,197.15,8290.0,193.7932,194.2855,193.7834,194.0886,8290.0
2023-11-06 14:40:00,197.15,197.33,197.01,197.32,7370.0,194.0886,194.2658,193.9508,194.2559,7370.0
2023-11-06 14:45:00,197.32,197.32,196.83,196.84,7088.0,194.2559,194.2559,193.7736,193.7834,7088.0
2023-11-06 14:50:00,196.83,197.24,196.83,197.03,7706.0,193.7736,194.1772,193.7736,193.9705,7706.0
2023-11-06 14:55:00,197.15,197.19,197.0,197.15,8529.0,194.0886,194.128,193.9409,194.0886,8529.0
2023-11-06 15:00:00,197.09,197.2,196.94,196.94,6238.0,194.0295,194.1378,193.8819,193.8819,6238.0
2023-11-06 15:05:00,196.95,196.96,196.42,196.5,8340.0,193.8917,193.9015,193.3699,193.4487,8340.0
2023-11-06 15:10:00,196.41,196.49,196.17,196.18,9457.0,193.3601,193.4388,193.1238,193.1337,9457.0
2023-11-06 15:15:00,196.18,196.37,196.04,196.17,8066.0,193.1337,193.3207,192.9958,193.1238,8066.0
2023-11-06 15:20:00,196.21,196.32,196.13,196.21,7507.0,193.1632,193.2715,193.0844,193.1632,7507.0
2023-11-06 15:25:00,196.2,196.21,195.93,196.07,18350.0,193.1533,193.1632,192.8875,193.0254,18350.0
2023-11-06 15:30:00,196.06,196.46,196.01,196.45,23445.0,193.0155,193.4093,192.9663,193.3995,23445.0
2023-11-06 15:35:00,196.45,196.8,196.36,196.71,10203.0,193.3995,193.744,193.3109,193.6554,10203.0
2023-11-06 15:40:00,196.69,196.9,196.44,196.44,14539.0,193.6357,193.8425,193.3896,193.3896,14539.0
2023-11-06 15:45:00,196.44,196.6,196.25,196.42,40281.0,193.3896,193.5471,193.2026,193.3699,40281.0
2023-11-06 15:50:00,196.41,196.41,196.12,196.21,24762.0,193.3601,193.3601,193.0746,193.1632,24762.0
2023-11-06 15:55:00,196.19,196.93,196.18,196.91,95976.0,193.1435,193.872,193.1337,193.8523,95976.0
2023-11-07 09:30:00,198.59,198.59,197.8,197.93,22609.0,195.5062,195.5062,194.7285,194.8565,22609.0
2023-11-07 09:35:00,198.18,198.49,196.48,196.86,3031.0,195.1026,195.4078,193.429,193.8031,3031.0
2023-11-07 09:40:00,196.8,196.81,196.0,196.38,8755.0,193.744,193.7539,192.9564,193.3305,8755.0
2023-11-07 09:45:00,196.16,196.38,196.16,196.38,400.0,193.114,193.3305,193.114,193.3305,400.0
2023-11-07 09:50:00,196.39,196.44,196.08,196.31,17311.0,193.3404,193.3896,193.0352,193.2616,17311.0
2023-11-07 09:55:00,196.32,196.33,195.91,196.0,6543.0,193.2715,193.2813,192.8678,192.9564,6543.0
2023-11-07 10:00:00,196.16,196.31,196.06,196.19,3976.0,193.114,193.2616,193.0155,193.1435,3976.0
2023-11-07 10:05:00,196.33,196.71,196.33,196.63,18661.0,193.2813,193.6554,193.2813,193.5767,18661.0
2023-11-07 10:10:00,196.55,196.8,196.53,196.71,4817.0,193.4979,193.744,193.4782,193.6554,4817.0
2023-11-07 10:15:00,196.78,196.8,196.66,196.69,2463.0,193.7243,193.744,193.6062,193.6357,2463.0
2023-11-07 10:20:00,196.56,196.64,196.52,196.59,4893.0,193.5078,193.5865,193.4684,193.5373,4893.0
2023-11-07 10:25:00,196.59,196.87,196.59,196.87,8363.0,193.5373,193.8129,193.5373,193.8129,8363.0
2023-11-07 10:30:00,196.89,196.96,196.68,196.69,7418.0,193.8326,193.9015,193.6259,193.6357,7418.0
2023-11-07 10:35:00,196.73,196.95,196.6,196.84,5010.0,193.6751,193.8917,193.5471,193.7834,5010.0
2023-11-07 10:40:00,196.86,196.86,196.5,196.5,2244.0,193.8031,193.8031,193.4487,193.4487,2244.0
2023-11-07 10:45:00,196.55,196.95,196.47,196.9,11256.0,193.4979,193.8917,193.4191,193.8425,11256.0
2023-11-07 10:50:00,196.88,197.02,196.76,197.02,2271.0,193.8228,193.9606,193.7046,193.9606,2271.0
2023-11-07 10:55:00,197.03,197.1,196.52,196.58,6510.0,193.9705,194.0394,193.4684,193.5274,6510.0
2023-11-07 11:00:00,196.72,196.81,196.58,196.81,7202.0,193.6653,193.7539,193.5274,193.7539,7202.0
2023-11-07 11:05:00,196.8,196.83,196.47,196.62,3822.0,193.744,193.7736,193.4191,193.5668,3822.0
2023-11-07 11:10:00,196.68,196.83,196.66,196.68,2604.0,193.6259,193.7736,193.6062,193.6259,2604.0
2023-11-07 11:15:00,196.71,196.73,196.45,196.57,8367.0,193.6554,193.6751,193.3995,193.5176,8367.0
2023-11-07 11:20:00,196.55,196.55,196.15,196.27,6439.0,193.4979,193.4979,193.1041,193.2223,6439.0
2023-11-07 11:25:00,196.28,196.65,196.28,196.59,11023.0,193.2321,193.5964,193.2321,193.5373,11023.0
2023-11-07 11:30:00,196.66,196.67,196.33,196.46,5106.0,193.6062,193.616,193.2813,193.4093,5106.0
2023-11-07 11:35:00,196.39,196.52,196.24,196.28,4494.0,193.3404,193.4684,193.1927,193.2321,4494.0
2023-11-07 11:40:00,196.29,196.54,196.29,196.45,5873.0,193.2419,193.4881,193.2419,193.3995,5873.0
2023-11-07 11:45:00,196.51,196.52,196.37,196.37,2400.0,193.4585,193.4684,193.3207,193.3207,2400.0
2023-11-07 11:50:00,196.42,196.51,196.17,196.4,7304.0,193.3699,193.4585,193.1238,193.3502,7304.0
2023-11-07 11:55:00,196.31,196.4,196.31,196.38,1227.0,193.2616,193.3502,193.2616,193.3305,1227.0
2023-11-07 12:00:00,196.34,196.5,196.32,196.46,4283.0,193.2912,193.4487,193.2715,193.4093,4283.0
2023-11-07 12:05:00,196.5,196.56,196.44,196.5,21858.0,193.4487,193.5078,193.3896,193.4487,21858.0
2023-11-07 12:10:00,196.49,196.49,196.13,196.17,5755.0,193.4388,193.4388,193.0844,193.1238,5755.0
2023-11-07 12:15:00,196.27,196.35,196.16,196.25,5526.0,193.2223,193.301,193.114,193.2026,5526.0
2023-11-07 12:20:00,196.2,196.41,196.2,196.41,2329.0,193.1533,193.3601,193.1533,193.3601,2329.0
2023-11-07 12:25:00,196.41,196.51,196.31,196.35,2560.0,193.3601,193.4585,193.2616,193.301,2560.0
2023-11-07 12:30:00,196.34,196.38,196.25,196.31,1411.0,193.2912,193.3305,193.2026,193.2616,1411.0
2023-11-07 12:35:00,196.29,196.29,196.24,196.28,919.0,193.2419,193.2419,193.1927,193.2321,919.0
2023-11-07 12:40:00,196.25,196.41,196.25,196.37,2171.0,193.2026,193.3601,193.2026,193.3207,2171.0
2023-11-07 12:45:00,196.34,196.53,196.26,196.26,3830.0,193.2912,193.4782,193.2124,193.2124,3830.0
2023-11-07 12:50:00,196.22,196.22,195.9,195.9,1783.0,193.173,193.173,192.858,192.858,1783.0
2023-11-07 12:55:00,195.99,196.18,195.91,196.14,2492.0,192.9466,193.1337,192.8678,193.0943,2492.0
2023-11-07 13:00:00,196.18,196.26,196.15,196.17,1665.0,193.1337,193.2124,193.1041,193.1238,1665.0
2023-11-07 13:05:00,196.16,196.2,196.1,196.1,1521.0,193.114,193.1533,193.0549,193.0549,1521.0
2023-11-07 13:10:00,196.13,196.13,196.0,196.02,2191.0,193.0844,193.0844,192.9564,192.9761,2191.0
2023-11-07 13:15:00,196.06,196.06,195.93,195.93,2878.0,193.0155,193.0155,192.8875,192.8875,2878.0
2023-11-07 13:20:00,195.94,196.11,195.92,196.1,2278.0,192.8974,193.0647,192.8777,193.0549,2278.0
2023-11-07 13:25:00,196.1,196.1,195.99,196.03,1895.0,193.0549,193.0549,192.9466,192.986,1895.0
2023-11-07 13:30:00,196.03,196.22,196.02,196.22,3476.0,192.986,193.173,192.9761,193.173,3476.0
2023-11-07 13:35:00,196.27,196.27,196.09,196.1,1379.0,193.2223,193.2223,193.045,193.0549,1379.0
2023-11-07 13:40:00,196.08,196.25,196.05,196.25,2375.0,193.0352,193.2026,193.0057,193.2026,2375.0
2023-11-07 13:45:00,196.18,196.28,196.17,196.19,2049.0,193.1337,193.2321,193.1238,193.1435,2049.0
2023-11-07 13:50:00,196.19,196.27,195.88,195.94,7183.0,193.1435,193.2223,192.8383,192.8974,7183.0
2023-11-07 13:55:00,195.96,196.2,195.95,196.1,3286.0,192.9171,193.1533,192.9072,193.0549,3286.0
2023-11-07 14:00:00,196.08,196.15,196.04,196.15,4830.0,193.0352,193.1041,192.9958,193.1041,4830.0
2023-11-07 14:05:00,196.07,196.16,196.02,196.13,2728.0,193.0254,193.114,192.9761,193.0844,2728.0
2023-11-07 14:10:00,196.15,196.18,196.03,196.07,3426.0,193.1041,193.1337,192.986,193.0254,3426.0
2023-11-07 14:15:00,196.03,196.07,195.98,195.99,2114.0,192.986,193.0254,192.9368,192.9466,2114.0
2023-11-07 14:20:00,195.97,196.07,195.94,196.03,4549.0,192.9269,193.0254,192.8974,192.986,4549.0
2023-11-07 14:25:00,196.04,196.05,195.92,195.93,4366.0,192.9958,193.0057,192.8777,192.8875,4366.0
2023-11-07 14:30:00,195.92,195.98,195.88,195.9,8830.0,192.8777,192.9368,192.8383,192.858,8830.0
2023-11-07 14:35:00,195.92,195.92,195.81,195.91,5626.0,192.8777,192.8777,192.7694,192.8678,5626.0
2023-11-07 14:40:00,195.96,196.2,195.95,196.1,5065.0,192.9171,193.1533,192.9072,193.0549,5065.0
2023-11-07 14:45:00,196.16,196.27,196.14,196.2,5189.0,193.114,193.2223,193.0943,193.1533,5189.0
2023-11-07 14:50:00,196.22,196.25,196.09,196.09,5396.0,193.173,193.2026,193.045,193.045,5396.0
2023-11-07 14:55:00,196.12,196.2,196.06,196.19,5795.0,193.0746,193.1533,193.0155,193.1435,5795.0
2023-11-07 15:00:00,196.25,196.34,196.16,196.18,5396.0,193.2026,193.2912,193.114,193.1337,5396.0
2023-11-07 15:05:00,196.16,196.28,196.14,196.19,4698.0,193.114,193.2321,193.0943,193.1435,4698.0
2023-11-07 15:10:00,196.16,196.4,196.14,196.38,5485.0,193.114,193.3502,193.0943,193.3305,5485.0
2023-11-07 15:15:00,196.39,196.46,196.32,196.35,6441.0,193.3404,193.4093,193.2715,193.301,6441.0
2023-11-07 15:20:00,196.31,196.4,196.19,196.23,7456.0,193.2616,193.3502,193.1435,193.1829,7456.0
2023-11-07 15:25:00,196.26,196.27,196.12,196.17,7963.0,193.2124,193.2223,193.0746,193.1238,7963.0
2023-11-07 15:30:00,196.18,196.32,196.14,196.27,11039.0,193.1337,193.2715,193.0943,193.2223,11039.0
2023-11-07 15:35:00,196.26,196.38,196.21,196.21,10329.0,193.2124,193.3305,193.1632,193.1632,10329.0
2023-11-07 15:40:00,196.23,196.32,196.17,196.28,13684.0,193.1829,193.2715,193.1238,193.2321,13684.0
2023-11-07 15:45:00,196.27,196.33,196.16,196.24,16848.0,193.2223,193.2813,193.114,193.1927,16848.0
2023-11-07 15:50:00,196.24,196.34,195.96,195.97,30774.0,193.1927,193.2912,192.9171,192.9269,30774.0
2023-11-07 15:55:00,195.98,196.11,195.81,196.1,51543.0,192.9368,193.0647,192.7694,193.0549,51543.0
2023-11-08 09:30:00,196.96,197.95,196.7,197.59,10710.0,193.9015,194.8762,193.6456,194.5218,10710.0
2023-11-08 09:35:00,197.81,197.89,196.7,196.83,6464.0,194.7383,194.8171,193.6456,193.7736,6464.0
2023-11-08 09:40:00,196.78,196.79,196.42,196.53,2200.0,193.7243,193.7342,193.3699,193.4782,2200.0
2023-11-08 09:45:00,196.62,196.82,196.32,196.39,4340.0,193.5668,193.7637,193.2715,193.3404,4340.0
2023-11-08 09:50:00,196.64,196.64,196.04,196.37,4581.0,193.5865,193.5865,192.9958,193.3207,4581.0
2023-11-08 09:55:00,196.3,196.88,196.3,196.51,3917.0,193.2518,193.8228,193.2518,193.4585,3917.0
2023-11-08 10:00:00,196.51,196.55,196.18,196.4,2279.0,193.4585,193.4979,193.1337,193.3502,2279.0
2023-11-08 10:05:00,196.4,197.0,196.18,196.81,13572.0,193.3502,193.9409,193.1337,193.7539,13572.0
2023-11-08 10:10:00,196.84,197.24,196.82,197.23,5953.0,193.7834,194.1772,193.7637,194.1673,5953.0
2023-11-08 10:15:00,197.18,197.38,197.07,197.22,1700.0,194.1181,194.315,194.0098,194.1575,1700.0
2023-11-08 10:20:00,197.09,197.53,197.08,197.49,5441.0,194.0295,194.4627,194.0197,194.4233,5441.0
2023-11-08 10:25:00,197.48,197.52,197.21,197.5,5359.0,194.4135,194.4528,194.1477,194.4332,5359.0
2023-11-08 10:30:00,197.49,197.49,197.24,197.36,2421.0,194.4233,194.4233,194.1772,194.2953,2421.0
2023-11-08 10:35:00,197.24,197.57,197.24,197.43,15990.0,194.1772,194.5021,194.1772,194.3642,15990.0
2023-11-08 10:40:00,197.44,197.51,197.42,197.46,43486.0,194.3741,194.443,194.3544,194.3938,43486.0
2023-11-08 10:45:00,197.44,197.5,197.19,197.21,5051.0,194.3741,194.4332,194.128,194.1477,5051.0
2023-11-08 10:50:00,197.31,197.44,197.27,197.4,4704.0,194.2461,194.3741,194.2067,194.3347,4704.0
2023-11-08 10:55:00,197.39,197.5,197.32,197.39,4327.0,194.3249,194.4332,194.2559,194.3249,4327.0
2023-11-08 11:00:00,197.44,197.44,197.29,197.44,1849.0,194.3741,194.3741,194.2264,194.3741,1849.0
2023-11-08 11:05:00,197.48,197.51,197.44,197.5,3935.0,194.4135,194.443,194.3741,194.4332,3935.0
2023-11-08 11:10:00,197.5,198.05,197.47,197.85,24664.0,194.4332,194.9746,194.4036,194.7777,24664.0
2023-11-08 11:15:00,197.89,197.99,197.81,197.82,2899.0,194.8171,194.9155,194.7383,194.7482,2899.0
2023-11-08 11:20:00,197.76,197.79,197.67,197.76,2360.0,194.6891,194.7187,194.6005,194.6891,2360.0
2023-11-08 11:25:00,197.71,197.71,197.54,197.7,2038.0,194.6399,194.6399,194.4725,194.63,2038.0
2023-11-08 11:30:00,197.69,197.69,197.52,197.58,2200.0,194.6202,194.6202,194.4528,194.5119,2200.0
2023-11-08 11:35:00,197.51,197.6,197.3,197.31,5575.0,194.443,194.5316,194.2363,194.2461,5575.0
2023-11-08 11:40:00,197.3,197.39,197.23,197.23,3724.0,194.2363,194.3249,194.1673,194.1673,3724.0
2023-11-08 11:45:00,197.22,197.39,197.22,197.31,600.0,194.1575,194.3249,194.1575,194.2461,600.0
2023-11-08 11:50:00,197.26,197.26,197.04,197.09,1937.0,194.1969,194.1969,193.9803,194.0295,1937.0
2023-11-08 11:55:00,197.06,197.06,196.62,196.8,2234.0,194.0,194.0,193.5668,193.744,2234.0
2023-11-08 12:00:00,196.65,196.65,196.47,196.47,860.0,193.5964,193.5964,193.4191,193.4191,860.0
2023-11-08 12:05:00,196.59,196.64,196.45,196.52,1384.0,193.5373,193.5865,193.3995,193.4684,1384.0
2023-11-08 12:10:00,196.64,196.9,196.64,196.9,1204.0,193.5865,193.8425,193.5865,193.8425,1204.0
2023-11-08 12:15:00,196.84,196.94,196.73,196.88,2200.0,193.7834,193.8819,193.6751,193.8228,2200.0
2023-11-08 12:20:00,196.92,196.92,196.74,196.8,603.0,193.8622,193.8622,193.685,193.744,603.0
2023-11-08 12:25:00,196.87,196.97,196.85,196.97,1200.0,193.8129,193.9114,193.7932,193.9114,1200.0
2023-11-08 12:30:00,196.91,196.94,196.7,196.78,2706.0,193.8523,193.8819,193.6456,193.7243,2706.0
2023-11-08 12:35:00,196.76,196.76,196.65,196.71,1185.0,193.7046,193.7046,193.5964,193.6554,1185.0
2023-11-08 12:40:00,196.62,196.79,196.59,196.68,1922.0,193.5668,193.7342,193.5373,193.6259,1922.0
2023-11-08 12:45:00,196.71,196.76,196.65,196.68,1100.0,193.6554,193.7046,193.5964,193.6259,1100.0
2023-11-08 12:50:00,196.61,196.71,196.56,196.62,1098.0,193.557,193.6554,193.5078,193.5668,1098.0
2023-11-08 12:55:00,196.74,196.88,196.73,196.8,1598.0,193.685,193.8228,193.6751,193.744,1598.0
2023-11-08 13:00:00,196.91,196.97,196.8,196.97,400.0,193.8523,193.9114,193.744,193.9114,400.0
2023-11-08 13:05:00,196.87,197.06,196.76,196.77,4381.0,193.8129,194.0,193.7046,193.7145,4381.0
2023-11-08 13:10:00,196.84,196.84,196.62,196.75,900.0,193.7834,193.7834,193.5668,193.6948,900.0
2023-11-08 13:15:00,196.62,196.62,196.21,196.21,14923.0,193.5668,193.5668,193.1632,193.1632,14923.0
2023-11-08 13:20:00,196.16,196.22,196.06,196.18,2712.0,193.114,193.173,193.0155,193.1337,2712.0
2023-11-08 13:25:00,196.18,196.37,196.09,196.37,1962.0,193.1337,193.3207,193.045,193.3207,1962.0
2023-11-08 13:30:00,196.31,196.31,196.11,196.12,1699.0,193.2616,193.2616,193.0647,193.0746,1699.0
2023-11-08 13:35:00,196.23,196.41,196.17,196.41,2815.0,193.1829,193.3601,193.1238,193.3601,2815.0
2023-11-08 13:40:00,196.54,196.58,196.45,196.5,1393.0,193.4881,193.5274,193.3995,193.4487,1393.0
2023-11-08 13:45:00,196.41,196.61,196.35,196.48,2602.0,193.3601,193.557,193.301,193.429,2602.0
2023-11-08 13:50:00,196.44,196.53,196.38,196.44,1278.0,193.3896,193.4782,193.3305,193.3896,1278.0
2023-11-08 13:55:00,196.36,196.42,196.14,196.31,2519.0,193.3109,193.3699,193.0943,193.2616,2519.0
2023-11-08 14:00:00,196.38,196.64,196.32,196.56,1921.0,193.3305,193.5865,193.2715,193.5078,1921.0
2023-11-08 14:05:00,196.67,196.67,196.54,196.61,1100.0,193.616,193.616,193.4881,193.557,1100.0
2023-11-08 14:10:00,196.52,196.63,196.47,196.53,1300.0,193.4684,193.5767,193.4191,193.4782,1300.0
2023-11-08 14:15:00,196.59,196.67,196.56,196.66,1503.0,193.5373,193.616,193.5078,193.6062,1503.0
2023-11-08 14:20:00,196.68,196.73,196.58,196.73,1540.0,193.6259,193.6751,193.5274,193.6751,1540.0
2023-11-08 14:25:00,196.66,196.7,196.55,196.6,2100.0,193.6062,193.6456,193.4979,193.5471,2100.0
2023-11-08 14:30:00,196.54,196.66,196.48,196.55,1959.0,193.4881,193.6062,193.429,193.4979,1959.0
2023-11-08 14:35:00,196.46,196.61,196.46,196.57,1270.0,193.4093,193.557,193.4093,193.5176,1270.0
2023-11-08 14:40:00,196.52,196.65,196.5,196.65,2047.0,193.4684,193.5964,193.4487,193.5964,2047.0
2023-11-08 14:45:00,196.68,196.83,196.67,196.76,4468.0,193.6259,193.7736,193.616,193.7046,4468.0
2023-11-08 14:50:00,196.8,196.85,196.78,196.84,2293.0,193.744,193.7932,193.7243,193.7834,2293.0
2023-11-08 14:55:00,196.78,196.78,196.64,196.66,5309.0,193.7243,193.7243,193.5865,193.6062,5309.0
2023-11-08 15:00:00,196.65,196.69,196.62,196.63,900.0,193.5964,193.6357,193.5668,193.5767,900.0
2023-11-08 15:05:00,196.63,196.68,196.42,196.48,4046.0,193.5767,193.6259,193.3699,193.429,4046.0
2023-11-08 15:10:00,196.54,196.56,196.36,196.45,6671.0,193.4881,193.5078,193.3109,193.3995,6671.0
2023-11-08 15:15:00,196.45,196.57,196.39,196.47,4601.0,193.3995,193.5176,193.3404,193.4191,4601.0
2023-11-08 15:20:00,196.56,196.81,196.56,196.59,5402.0,193.5078,193.7539,193.5078,193.5373,5402.0
2023-11-08 15:25:00,196.61,196.68,196.58,196.61,6128.0,193.557,193.6259,193.5274,193.557,6128.0
2023-11-08 15:30:00,196.58,196.7,196.42,196.53,9291.0,193.5274,193.6456,193.3699,193.4782,9291.0
2023-11-08 15:35:00,196.59,196.59,196.23,196.28,7141.0,193.5373,193.5373,193.1829,193.2321,7141.0
2023-11-08 15:40:00,196.36,196.67,196.28,196.67,6029.0,193.3109,193.616,193.2321,193.616,6029.0
2023-11-08 15:45:00,196.64,196.79,196.58,196.67,11176.0,193.5865,193.7342,193.5274,193.616,11176.0
2023-11-08 15:50:00,196.73,196.81,196.59,196.65,20475.0,193.6751,193.7539,193.5373,193.5964,20475.0
2023-11-08 15:55:00,196.67,196.89,196.51,196.8,58286.0,193.616,193.8326,193.4585,193.744,58286.0
2023-11-09 09:30:00,196.75,196.79,196.75,196.78,7887.0,193.6948,193.7342,193.6948,193.7243,7887.0
2023-11-09 09:35:00,196.02,196.27,195.2,196.27,1205.0,192.9761,193.2223,192.1689,193.2223,1205.0
2023-11-09 09:40:00,196.65,196.67,196.08,196.39,2791.0,193.5964,193.616,193.0352,193.3404,2791.0
2023-11-09 09:45:00,196.5,196.5,196.2,196.21,362.0,193.4487,193.4487,193.1533,193.1632,362.0
2023-11-09 09:50:00,196.49,196.87,196.49,196.6,2484.0,193.4388,193.8129,193.4388,193.5471,2484.0
2023-11-09 09:55:00,196.67,197.39,196.67,197.39,2893.0,193.616,194.3249,193.616,194.3249,2893.0
2023-11-09 10:00:00,197.22,197.64,197.17,197.41,2447.0,194.1575,194.571,194.1083,194.3446,2447.0
2023-11-09 10:05:00,197.5,198.23,197.38,198.15,13116.0,194.4332,195.1518,194.315,195.0731,13116.0
2023-11-09 10:10:00,198.13,198.13,197.5,197.55,4857.0,195.0534,195.0534,194.4332,194.4824,4857.0
2023-11-09 10:15:00,197.66,197.91,197.53,197.86,3493.0,194.5907,194.8368,194.4627,194.7876,3493.0
2023-11-09 10:20:00,197.83,198.16,197.43,197.48,2932.0,194.758,195.0829,194.3642,194.4135,2932.0
2023-11-09 10:25:00,197.43,197.49,196.98,197.07,4645.0,194.3642,194.4233,193.9212,194.0098,4645.0
2023-11-09 10:30:00,197.13,197.26,196.55,196.62,2870.0,194.0689,194.1969,193.4979,193.5668,2870.0
2023-11-09 10:35:00,196.68,197.32,196.68,197.2,2031.0,193.6259,194.2559,193.6259,194.1378,2031.0
2023-11-09 10:40:00,197.15,197.36,196.79,196.79,2384.0,194.0886,194.2953,193.7342,193.7342,2384.0
2023-11-09 10:45:00,196.81,197.42,196.8,197.06,2500.0,193.7539,194.3544,193.744,194.0,2500.0
2023-11-09 10:50:00,197.04,197.18,196.92,197.12,969.0,193.9803,194.1181,193.8622,194.0591,969.0
2023-11-09 10:55:00,197.12,197.56,197.02,197.31,3332.0,194.0591,194.4922,193.9606,194.2461,3332.0
2023-11-09 11:00:00,197.27,197.45,197.18,197.36,2995.0,194.2067,194.3839,194.1181,194.2953,2995.0
2023-11-09 11:05:00,197.2,197.76,197.2,197.6,2716.0,194.1378,194.6891,194.1378,194.5316,2716.0
2023-11-09 11:10:00,197.56,197.75,197.23,197.23,1903.0,194.4922,194.6793,194.1673,194.1673,1903.0
2023-11-09 11:15:00,197.37,197.56,197.21,197.56,1916.0,194.3052,194.4922,194.1477,194.4922,1916.0
2023-11-09 11:20:00,197.56,197.68,197.4,197.59,3211.0,194.4922,194.6104,194.3347,194.5218,3211.0
2023-11-09 11:25:00,197.47,197.47,197.35,197.41,1200.0,194.4036,194.4036,194.2855,194.3446,1200.0
2023-11-09 11:30:00,197.45,197.96,197.45,197.84,4621.0,194.3839,194.886,194.3839,194.7679,4621.0
2023-11-09 11:35:00,197.76,197.9,197.74,197.87,2384.0,194.6891,194.8269,194.6694,194.7974,2384.0
2023-11-09 11:40:00,197.9,198.04,197.66,197.66,2325.0,194.8269,194.9648,194.5907,194.5907,2325.0
2023-11-09 11:45:00,197.66,197.69,197.45,197.53,3459.0,194.5907,194.6202,194.3839,194.4627,3459.0
2023-11-09 11:50:00,197.45,197.63,197.35,197.35,1906.0,194.3839,194.5611,194.2855,194.2855,1906.0
2023-11-09 11:55:00,197.36,197.39,197.17,197.23,3348.0,194.2953,194.3249,194.1083,194.1673,3348.0
2023-11-09 12:00:00,197.09,197.57,197.09,197.5,3280.0,194.0295,194.5021,194.0295,194.4332,3280.0
2023-11-09 12:05:00,197.48,197.6,197.46,197.59,832.0,194.4135,194.5316,194.3938,194.5218,832.0
2023-11-09 12:10:00,197.64,197.66,197.44,197.46,3386.0,194.571,194.5907,194.3741,194.3938,3386.0
2023-11-09 12:15:00,197.46,197.65,197.46,197.65,3189.0,194.3938,194.5808,194.3938,194.5808,3189.0
2023-11-09 12:20:00,197.54,197.63,197.41,197.41,2448.0,194.4725,194.5611,194.3446,194.3446,2448.0
2023-11-09 12:25:00,197.42,197.7,197.34,197.67,5011.0,194.3544,194.63,194.2756,194.6005,5011.0
2023-11-09 12:30:00,197.63,197.68,197.55,197.56,1561.0,194.5611,194.6104,194.4824,194.4922,1561.0
2023-11-09 12:35:00,197.53,197.6,197.31,197.31,1966.0,194.4627,194.5316,194.2461,194.2461,1966.0
2023-11-09 12:40:00,197.44,197.72,197.44,197.72,2707.0,194.3741,194.6497,194.3741,194.6497,2707.0
2023-11-09 12:45:00,197.67,197.77,197.6,197.77,3491.0,194.6005,194.699,194.5316,194.699,3491.0
2023-11-09 12:50:00,197.77,197.78,197.48,197.67,2979.0,194.699,194.7088,194.4135,194.6005,2979.0
2023-11-09 12:55:00,197.67,197.99,197.61,197.75,2939.0,194.6005,194.9155,194.5414,194.6793,2939.0
2023-11-09 13:00:00,197.77,197.77,197.43,197.43,2663.0,194.699,194.699,194.3642,194.3642,2663.0
2023-11-09 13:05:00,197.69,197.69,197.31,197.44,2921.0,194.6202,194.6202,194.2461,194.3741,2921.0
2023-11-09 13:10:00,197.56,198.09,197.46,198.06,3348.0,194.4922,195.014,194.3938,194.9845,3348.0
2023-11-09 13:15:00,197.99,197.99,197.68,197.71,2825.0,194.9155,194.9155,194.6104,194.6399,2825.0
2023-11-09 13:20:00,197.74,197.84,197.54,197.7,3590.0,194.6694,194.7679,194.4725,194.63,3590.0
2023-11-09 13:25:00,197.64,198.01,197.62,197.81,4603.0,194.571,194.9352,194.5513,194.7383,4603.0
2023-11-09 13:30:00,197.75,197.8,197.43,197.47,5698.0,194.6793,194.7285,194.3642,194.4036,5698.0
2023-11-09 13:35:00,197.38,197.55,197.37,197.49,1788.0,194.315,194.4824,194.3052,194.4233,1788.0
2023-11-09 13:40:00,197.5,197.52,197.36,197.36,2750.0,194.4332,194.4528,194.2953,194.2953,2750.0
2023-11-09 13:45:00,197.31,197.33,197.08,197.31,3862.0,194.2461,194.2658,194.0197,194.2461,3862.0
2023-11-09 13:50:00,197.36,197.37,196.89,197.27,11709.0,194.2953,194.3052,193.8326,194.2067,11709.0
2023-11-09 13:55:00,197.22,197.38,197.2,197.26,6815.0,194.1575,194.315,194.1378,194.1969,6815.0
2023-11-09 14:00:00,197.17,197.19,196.8,196.89,6322.0,194.1083,194.128,193.744,193.8326,6322.0
2023-11-09 14:05:00,196.92,197.12,196.62,197.05,6212.0,193.8622,194.0591,193.5668,193.9901,6212.0
2023-11-09 14:10:00,197.03,197.11,196.89,197.05,2846.0,193.9705,194.0492,193.8326,193.9901,2846.0
2023-11-09 14:15:00,196.96,197.08,196.74,196.75,2103.0,193.9015,194.0197,193.685,193.6948,2103.0
2023-11-09 14:20:00,196.86,197.01,196.8,196.85,4237.0,193.8031,193.9508,193.744,193.7932,4237.0
2023-11-09 14:25:00,196.91,196.99,196.7,196.78,4842.0,193.8523,193.9311,193.6456,193.7243,4842.0
2023-11-09 14:30:00,196.89,197.15,196.83,197.15,4997.0,193.8326,194.0886,193.7736,194.0886,4997.0
2023-11-09 14:35:00,197.06,197.1,196.56,196.71,2941.0,194.0,194.0394,193.5078,193.6554,2941.0
2023-11-09 14:40:00,196.72,196.92,196.72,196.92,3909.0,193.6653,193.8622,193.6653,193.8622,3909.0
2023-11-09 14:45:00,196.87,196.97,196.87,196.94,1703.0,193.8129,193.9114,193.8129,193.8819,1703.0
2023-11-09 14:50:00,196.93,197.14,196.87,197.14,3936.0,193.872,194.0787,193.8129,194.0787,3936.0
2023-11-09 14:55:00,197.08,197.08,196.71,196.78,4373.0,194.0197,194.0197,193.6554,193.7243,4373.0
2023-11-09 15:00:00,196.86,197.06,196.83,197.05,2837.0,193.8031,194.0,193.7736,193.9901,2837.0
2023-11-09 15:05:00,197.16,197.17,196.89,196.97,7554.0,194.0984,194.1083,193.8326,193.9114,7554.0
2023-11-09 15:10:00,197.06,197.19,197.04,197.11,2351.0,194.0,194.128,193.9803,194.0492,2351.0
2023-11-09 15:15:00,197.11,197.21,196.96,197.08,6156.0,194.0492,194.1477,193.9015,194.0197,6156.0
2023-11-09 15:20:00,197.06,197.11,196.99,197.08,4100.0,194.0,194.0492,193.9311,194.0197,4100.0
2023-11-09 15:25:00,197.08,197.08,196.74,196.8,6057.0,194.0197,194.0197,193.685,193.744,6057.0
2023-11-09 15:30:00,196.9,197.01,196.8,197.01,8853.0,193.8425,193.9508,193.744,193.9508,8853.0
2023-11-09 15:35:00,197.02,197.1,196.93,197.08,7809.0,193.9606,194.0394,193.872,194.0197,7809.0
2023-11-09 15:40:00,197.09,197.1,196.85,196.89,11730.0,194.0295,194.0394,193.7932,193.8326,11730.0
2023-11-09 15:45:00,196.89,196.97,196.74,196.77,16038.0,193.8326,193.9114,193.685,193.7145,16038.0
2023-11-09 15:50:00,196.79,196.93,196.57,196.61,33330.0,193.7342,193.872,193.5176,193.557,33330.0
2023-11-09 15:55:00,196.59,196.84,196.5,196.84,66364.0,193.5373,193.7834,193.4487,193.7834,66364.0
2023-11-10 09:30:00,195.75,196.51,195.29,195.97,23711.0,193.2078,193.9579,192.7538,193.4249,23711.0
2023-11-10 09:35:00,195.77,196.25,195.66,195.91,13005.0,193.2275,193.7013,193.119,193.3657,13005.0
2023-11-10 09:40:00,195.75,195.86,195.44,195.61,4792.0,193.2078,193.3164,192.9018,193.0696,4792.0
2023-11-10 09:45:00,195.75,196.15,195.74,196.08,21969.0,193.2078,193.6026,193.1979,193.5335,21969.0
2023-11-10 09:50:00,196.03,196.08,195.54,195.68,6908.0,193.4841,193.5335,193.0005,193.1387,6908.0
2023-11-10 09:55:00,195.69,196.01,195.68,195.92,5074.0,193.1486,193.4644,193.1387,193.3756,5074.0
2023-11-10 10:00:00,195.86,196.18,195.79,196.18,12856.0,193.3164,193.6322,193.2473,193.6322,12856.0
2023-11-10 10:05:00,196.11,196.39,196.11,196.28,17201.0,193.5631,193.8395,193.5631,193.7309,17201.0
2023-11-10 10:10:00,196.23,197.27,196.16,197.24,18809.0,193.6816,194.708,193.6125,194.6784,18809.0
2023-11-10 10:15:00,197.29,197.3,196.25,196.52,19828.0,194.7278,194.7377,193.7013,193.9678,19828.0
2023-11-10 10:20:00,196.49,196.87,196.48,196.7,8697.0,193.9382,194.3132,193.9283,194.1454,8697.0
2023-11-10 10:25:00,196.61,197.18,196.6,197.07,15971.0,194.0566,194.6192,194.0467,194.5106,15971.0
2023-11-10 10:30:00,197.07,197.45,197.02,197.08,16152.0,194.5106,194.8857,194.4613,194.5205,16152.0
2023-11-10 10:35:00,197.07,197.1,196.81,196.87,30433.0,194.5106,194.5403,194.254,194.3132,30433.0
2023-11-10 10:40:00,196.87,197.27,196.78,197.18,19284.0,194.3132,194.708,194.2244,194.6192,19284.0
2023-11-10 10:45:00,197.22,197.31,196.8,197.29,37719.0,194.6587,194.7475,194.2441,194.7278,37719.0
2023-11-10 10:50:00,197.32,197.46,197.01,197.01,8585.0,194.7574,194.8956,194.4514,194.4514,8585.0
2023-11-10 10:55:00,197.01,197.12,196.95,197.02,10907.0,194.4514,194.56,194.3922,194.4613,10907.0
2023-11-10 11:00:00,197.04,197.29,196.78,197.29,18558.0,194.481,194.7278,194.2244,194.7278,18558.0
2023-11-10 11:05:00,197.37,197.5,197.3,197.4,7359.0,194.8067,194.9351,194.7377,194.8364,7359.0
2023-11-10 11:10:00,197.37,197.45,197.24,197.26,9123.0,194.8067,194.8857,194.6784,194.6982,9123.0
2023-11-10 11:15:00,197.22,197.34,197.06,197.24,7921.0,194.6587,194.7771,194.5008,194.6784,7921.0
2023-11-10 11:20:00,197.31,197.37,197.19,197.35,9840.0,194.7475,194.8067,194.6291,194.787,9840.0
2023-11-10 11:25:00,197.37,197.45,197.24,197.4,10634.0,194.8067,194.8857,194.6784,194.8364,10634.0
2023-11-10 11:30:00,197.45,197.45,197.29,197.45,5504.0,194.8857,194.8857,194.7278,194.8857,5504.0
2023-11-10 11:35:00,197.46,197.84,197.43,197.78,12919.0,194.8956,195.2706,194.866,195.2114,12919.0
2023-11-10 11:40:00,197.78,198.0,197.77,197.99,6221.0,195.2114,195.4286,195.2016,195.4187,6221.0
2023-11-10 11:45:00,197.84,197.99,197.3,197.41,14702.0,195.2706,195.4187,194.7377,194.8462,14702.0
2023-11-10 11:50:00,197.44,197.86,197.44,197.86,6421.0,194.8758,195.2904,194.8758,195.2904,6421.0
2023-11-10 11:55:00,197.81,197.81,197.58,197.61,3937.0,195.241,195.241,195.014,195.0436,3937.0
2023-11-10 12:00:00,197.69,197.84,197.56,197.59,4261.0,195.1226,195.2706,194.9943,195.0239,4261.0
2023-11-10 12:05:00,197.72,197.72,197.5,197.5,2856.0,195.1522,195.1522,194.9351,194.9351,2856.0
2023-11-10 12:10:00,197.53,197.58,197.39,197.51,3940.0,194.9647,195.014,194.8265,194.9449,3940.0
2023-11-10 12:15:00,197.42,197.6,197.41,197.56,4397.0,194.8561,195.0338,194.8462,194.9943,4397.0
2023-11-10 12:20:00,197.67,197.8,197.49,197.8,3609.0,195.1028,195.2312,194.9252,195.2312,3609.0
2023-11-10 12:25:00,197.79,197.83,197.71,197.75,3303.0,195.2213,195.2608,195.1423,195.1818,3303.0
2023-11-10 12:30:00,197.76,198.07,197.72,198.07,14120.0,195.1917,195.4977,195.1522,195.4977,14120.0
2023-11-10 12:35:00,198.03,198.62,198.0,198.62,15273.0,195.4582,196.0405,195.4286,196.0405,15273.0
2023-11-10 12:40:00,198.45,198.98,198.43,198.64,10702.0,195.8727,196.3958,195.853,196.0603,10702.0
2023-11-10 12:45:00,198.57,198.59,198.0,198.0,9466.0,195.9912,196.0109,195.4286,195.4286,9466.0
2023-11-10 12:50:00,198.0,198.26,197.91,198.26,4673.0,195.4286,195.6852,195.3397,195.6852,4673.0
2023-11-10 12:55:00,198.29,198.29,198.07,198.1,2232.0,195.7148,195.7148,195.4977,195.5273,2232.0
2023-11-10 13:00:00,198.11,198.22,197.76,197.81,5513.0,195.5371,195.6457,195.1917,195.241,5513.0
2023-11-10 13:05:00,197.88,197.89,197.53,197.62,10545.0,195.3101,195.32,194.9647,195.0535,10545.0
2023-11-10 13:10:00,197.64,197.65,197.43,197.58,12373.0,195.0732,195.0831,194.866,195.014,12373.0
2023-11-10 13:15:00,197.56,197.71,197.55,197.64,6331.0,194.9943,195.1423,194.9844,195.0732,6331.0
2023-11-10 13:20:00,197.61,197.94,197.61,197.88,4694.0,195.0436,195.3693,195.0436,195.3101,4694.0
2023-11-10 13:25:00,197.93,198.32,197.86,198.26,10095.0,195.3595,195.7444,195.2904,195.6852,10095.0
2023-11-10 13:30:00,198.24,198.39,198.12,198.23,10623.0,195.6654,195.8135,195.547,195.6556,10623.0
2023-11-10 13:35:00,198.15,198.44,198.15,198.34,8522.0,195.5766,195.8628,195.5766,195.7641,8522.0
2023-11-10 13:40:00,198.26,198.45,198.24,198.27,9471.0,195.6852,195.8727,195.6654,195.6951,9471.0
2023-11-10 13:45:00,198.28,198.33,198.23,198.28,16564.0,195.7049,195.7543,195.6556,195.7049,16564.0
2023-11-10 13:50:00,198.26,198.27,197.99,198.01,18030.0,195.6852,195.6951,195.4187,195.4384,18030.0
2023-11-10 13:55:00,197.99,198.16,197.93,198.0,19199.0,195.4187,195.5865,195.3595,195.4286,19199.0
2023-11-10 14:00:00,197.96,198.1,197.85,197.86,8265.0,195.3891,195.5273,195.2805,195.2904,8265.0
2023-11-10 14:05:00,197.91,197.94,197.85,197.88,12500.0,195.3397,195.3693,195.2805,195.3101,12500.0
2023-11-10 14:10:00,197.93,198.11,197.9,198.02,19976.0,195.3595,195.5371,195.3299,195.4483,19976.0
2023-11-10 14:15:00,197.98,198.11,197.98,198.07,6506.0,195.4088,195.5371,195.4088,195.4977,6506.0
2023-11-10 14:20:00,198.04,198.12,197.98,198.05,3063.0,195.468,195.547,195.4088,195.4779,3063.0
2023-11-10 14:25:00,198.03,198.11,197.98,198.08,6464.0,195.4582,195.5371,195.4088,195.5075,6464.0
2023-11-10 14:30:00,198.14,198.14,198.01,198.04,3790.0,195.5667,195.5667,195.4384,195.468,3790.0
2023-11-10 14:35:00,198.04,198.04,197.93,197.99,9632.0,195.468,195.468,195.3595,195.4187,9632.0
2023-11-10 14:40:00,197.99,198.06,197.96,198.01,9285.0,195.4187,195.4878,195.3891,195.4384,9285.0
2023-11-10 14:45:00,198.02,198.02,197.8,197.87,12506.0,195.4483,195.4483,195.2312,195.3003,12506.0
2023-11-10 14:50:00,197.87,197.92,197.75,197.88,7712.0,195.3003,195.3496,195.1818,195.3101,7712.0
2023-11-10 14:55:00,197.87,198.07,197.87,197.95,5166.0,195.3003,195.4977,195.3003,195.3792,5166.0
2023-11-10 15:00:00,197.91,197.93,197.78,197.86,26346.0,195.3397,195.3595,195.2114,195.2904,26346.0
2023-11-10 15:05:00,197.89,197.9,197.58,197.63,18234.0,195.32,195.3299,195.014,195.0634,18234.0
2023-11-10 15:10:00,197.6,197.6,197.26,197.3,9867.0,195.0338,195.0338,194.6982,194.7377,9867.0
2023-11-10 15:15:00,197.24,197.25,197.04,197.25,9022.0,194.6784,194.6883,194.481,194.6883,9022.0
2023-11-10 15:20:00,197.23,197.39,197.15,197.26,8647.0,194.6686,194.8265,194.5896,194.6982,8647.0
2023-11-10 15:25:00,197.29,197.36,197.19,197.34,8391.0,194.7278,194.7969,194.6291,194.7771,8391.0
2023-11-10 15:30:00,197.45,197.73,197.45,197.59,6039.0,194.8857,195.1621,194.8857,195.0239,6039.0
2023-11-10 15:35:00,197.61,197.74,197.55,197.55,6829.0,195.0436,195.1719,194.9844,194.9844,6829.0
2023-11-10 15:40:00,197.58,197.69,197.36,197.65,12299.0,195.014,195.1226,194.7969,195.0831,12299.0
2023-11-10 15:45:00,197.67,197.92,197.63,197.75,14539.0,195.1028,195.3496,195.0634,195.1818,14539.0
2023-11-10 15:50:00,197.7,198.0,197.65,197.65,29728.0,195.1325,195.4286,195.0831,195.0831,29728.0
2023-11-10 15:55:00,197.64,197.64,197.29,197.57,145425.0,195.0732,195.0732,194.7278,195.0041,145425.0
2023-11-13 09:30:00,197.6,198.38,197.34,198.38,24378.0,195.0338,195.8036,194.7771,195.8036,24378.0
2023-11-13 09:35:00,198.26,198.72,197.81,198.18,8422.0,195.6852,196.1392,195.241,195.6062,8422.0
2023-11-13 09:40:00,198.05,198.18,197.55,197.83,9279.0,195.4779,195.6062,194.9844,195.2608,9279.0
2023-11-13 09:45:00,197.84,197.84,197.09,197.55,5066.0,195.2706,195.2706,194.5304,194.9844,5066.0
2023-11-13 09:50:00,197.45,197.71,197.07,197.07,9899.0,194.8857,195.1423,194.5106,194.5106,9899.0
2023-11-13 09:55:00,197.05,197.7,197.04,197.7,3193.0,194.4909,195.1325,194.481,195.1325,3193.0
2023-11-13 10:00:00,197.57,197.57,197.04,197.13,4966.0,195.0041,195.0041,194.481,194.5699,4966.0
2023-11-13 10:05:00,197.13,197.94,197.12,197.66,10002.0,194.5699,195.3693,194.56,195.093,10002.0
2023-11-13 10:10:00,197.65,197.66,197.35,197.35,7955.0,195.0831,195.093,194.787,194.787,7955.0
2023-11-13 10:15:00,197.55,197.85,197.37,197.49,7036.0,194.9844,195.2805,194.8067,194.9252,7036.0
2023-11-13 10:20:00,197.42,197.43,197.19,197.23,3449.0,194.8561,194.866,194.6291,194.6686,3449.0
2023-11-13 10:25:00,197.25,197.69,197.23,197.49,5744.0,194.6883,195.1226,194.6686,194.9252,5744.0
2023-11-13 10:30:00,197.48,197.68,197.31,197.48,4317.0,194.9153,195.1127,194.7475,194.9153,4317.0
2023-11-13 10:35:00,197.51,197.82,197.41,197.82,5297.0,194.9449,195.2509,194.8462,195.2509,5297.0
2023-11-13 10:40:00,197.8,197.87,197.7,197.77,16368.0,195.2312,195.3003,195.1325,195.2016,16368.0
2023-11-13 10:45:00,197.75,197.8,197.45,197.74,7417.0,195.1818,195.2312,194.8857,195.1719,7417.0
2023-11-13 10:50:00,197.76,197.85,197.46,197.79,6075.0,195.1917,195.2805,194.8956,195.2213,6075.0
2023-11-13 10:55:00,197.82,197.88,197.62,197.62,2200.0,195.2509,195.3101,195.0535,195.0535,2200.0
2023-11-13 11:00:00,197.61,197.7,197.23,197.23,10912.0,195.0436,195.1325,194.6686,194.6686,10912.0
2023-11-13 11:05:00,197.16,197.2,196.93,197.0,10993.0,194.5995,194.639,194.3725,194.4416,10993.0
2023-11-13 11:10:00,197.02,197.04,196.93,197.01,1600.0,194.4613,194.481,194.3725,194.4514,1600.0
2023-11-13 11:15:00,196.98,196.98,196.78,196.84,3595.0,194.4218,194.4218,194.2244,194.2836,3595.0
2023-11-13 11:20:00,196.87,197.31,196.87,197.27,3785.0,194.3132,194.7475,194.3132,194.708,3785.0
2023-11-13 11:25:00,197.26,197.26,197.05,197.11,5123.0,194.6982,194.6982,194.4909,194.5501,5123.0
2023-11-13 11:30:00,197.1,197.1,196.86,196.89,5628.0,194.5403,194.5403,194.3034,194.333,5628.0
2023-11-13 11:35:00,196.95,196.95,196.7,196.83,7974.0,194.3922,194.3922,194.1454,194.2738,7974.0
2023-11-13 11:40:00,196.81,197.24,196.63,197.24,8134.0,194.254,194.6784,194.0764,194.6784,8134.0
2023-11-13 11:45:00,197.24,197.54,197.12,197.27,12013.0,194.6784,194.9745,194.56,194.708,12013.0
2023-11-13 11:50:00,197.22,197.74,197.22,197.74,8138.0,194.6587,195.1719,194.6587,195.1719,8138.0
2023-11-13 11:55:00,197.73,198.03,197.73,197.96,5593.0,195.1621,195.4582,195.1621,195.3891,5593.0
2023-11-13 12:00:00,197.92,198.0,197.52,197.55,8356.0,195.3496,195.4286,194.9548,194.9844,8356.0
2023-11-13 12:05:00,197.49,197.74,197.47,197.53,2917.0,194.9252,195.1719,194.9054,194.9647,2917.0
2023-11-13 12:10:00,197.65,197.76,197.46,197.74,6343.0,195.0831,195.1917,194.8956,195.1719,6343.0
2023-11-13 12:15:00,197.58,197.69,197.5,197.57,3355.0,195.014,195.1226,194.9351,195.0041,3355.0
2023-11-13 12:20:00,197.53,197.71,197.53,197.67,2005.0,194.9647,195.1423,194.9647,195.1028,2005.0
2023-11-13 12:25:00,197.63,197.8,197.63,197.79,5188.0,195.0634,195.2312,195.0634,195.2213,5188.0
2023-11-13 12:30:00,197.86,198.23,197.79,198.08,3879.0,195.2904,195.6556,195.2213,195.5075,3879.0
2023-11-13 12:35:00,197.95,198.01,197.91,197.94,1801.0,195.3792,195.4384,195.3397,195.3693,1801.0
2023-11-13 12:40:00,197.94,198.19,197.93,198.19,4216.0,195.3693,195.6161,195.3595,195.6161,4216.0
2023-11-13 12:45:00,198.11,198.16,197.99,198.09,2317.0,195.5371,195.5865,195.4187,195.5174,2317.0
2023-11-13 12:50:00,198.09,198.21,198.08,198.08,618.0,195.5174,195.6358,195.5075,195.5075,618.0
2023-11-13 12:55:00,198.14,198.5,198.1,198.4,3587.0,195.5667,195.9221,195.5273,195.8234,3587.0
2023-11-13 13:00:00,198.4,198.4,198.26,198.33,2253.0,195.8234,195.8234,195.6852,195.7543,2253.0
2023-11-13 13:05:00,198.33,198.5,198.32,198.5,3191.0,195.7543,195.9221,195.7444,195.9221,3191.0
2023-11-13 13:10:00,198.48,199.07,198.41,198.95,21736.0,195.9023,196.4847,195.8332,196.3662,21736.0
2023-11-13 13:15:00,198.86,198.96,198.43,198.44,6640.0,196.2774,196.3761,195.853,195.8628,6640.0
2023-11-13 13:20:00,198.43,198.59,198.33,198.33,7473.0,195.853,196.0109,195.7543,195.7543,7473.0
2023-11-13 13:25:00,198.26,198.65,198.26,198.45,2856.0,195.6852,196.0701,195.6852,195.8727,2856.0
2023-11-13 13:30:00,198.47,198.51,198.43,198.43,2452.0,195.8925,195.9319,195.853,195.853,2452.0
2023-11-13 13:35:00,198.42,198.49,198.36,198.45,7605.0,195.8431,195.9122,195.7839,195.8727,7605.0
2023-11-13 13:40:00,198.5,198.5,198.28,198.4,4611.0,195.9221,195.9221,195.7049,195.8234,4611.0
2023-11-13 13:45:00,198.3,198.7,198.29,198.42,24725.0,195.7247,196.1195,195.7148,195.8431,24725.0
2023-11-13 13:50:00,198.49,198.99,198.34,198.99,18747.0,195.9122,196.4057,195.7641,196.4057,18747.0
2023-11-13 13:55:00,199.08,199.14,198.92,198.97,41696.0,196.4945,196.5538,196.3366,196.386,41696.0
2023-11-13 14:00:00,198.93,199.16,198.91,199.03,41600.0,196.3465,196.5735,196.3267,196.4452,41600.0
2023-11-13 14:05:00,199.11,199.2,198.94,199.14,17349.0,196.5241,196.613,196.3564,196.5538,17349.0
2023-11-13 14:10:00,199.18,199.51,199.17,199.39,5427.0,196.5932,196.919,196.5834,196.8005,5427.0
2023-11-13 14:15:00,199.34,199.37,199.19,199.25,6572.0,196.7512,196.7808,196.6031,196.6623,6572.0
2023-11-13 14:20:00,199.19,199.27,199.15,199.25,2433.0,196.6031,196.6821,196.5636,196.6623,2433.0
2023-11-13 14:25:00,199.27,199.64,199.27,199.47,4599.0,196.6821,197.0473,196.6821,196.8795,4599.0
2023-11-13 14:30:00,199.47,199.47,199.23,199.23,5320.0,196.8795,196.8795,196.6426,196.6426,5320.0
2023-11-13 14:35:00,199.22,199.48,199.22,199.36,19292.0,196.6327,196.8893,196.6327,196.7709,19292.0
2023-11-13 14:40:00,199.32,199.4,199.26,199.39,9381.0,196.7314,196.8104,196.6722,196.8005,9381.0
2023-11-13 14:45:00,199.26,199.51,199.24,199.41,29148.0,196.6722,196.919,196.6525,196.8203,29148.0
2023-11-13 14:50:00,199.42,199.66,199.41,199.46,10439.0,196.8301,197.067,196.8203,196.8696,10439.0
2023-11-13 14:55:00,199.46,199.63,199.42,199.53,24048.0,196.8696,197.0374,196.8301,196.9387,24048.0
2023-11-13 15:00:00,199.53,199.56,199.28,199.53,13254.0,196.9387,196.9683,196.6919,196.9387,13254.0
2023-11-13 15:05:00,199.51,199.55,199.16,199.27,24365.0,196.919,196.9584,196.5735,196.6821,24365.0
2023-11-13 15:10:00,199.27,199.45,199.22,199.28,12560.0,196.6821,196.8597,196.6327,196.6919,12560.0
2023-11-13 15:15:00,199.23,199.23,198.97,199.06,21678.0,196.6426,196.6426,196.386,196.4748,21678.0
2023-11-13 15:20:00,199.05,199.41,199.03,199.36,11120.0,196.4649,196.8203,196.4452,196.7709,11120.0
2023-11-13 15:25:00,199.28,199.47,199.28,199.35,13100.0,196.6919,196.8795,196.6919,196.761,13100.0
2023-11-13 15:30:00,199.32,199.39,199.1,199.24,11687.0,196.7314,196.8005,196.5143,196.6525,11687.0
2023-11-13 15:35:00,199.27,199.28,199.02,199.06,16290.0,196.6821,196.6919,196.4353,196.4748,16290.0
2023-11-13 15:40:00,199.05,199.07,198.8,198.87,15485.0,196.4649,196.4847,196.2182,196.2873,15485.0
2023-11-13 15:45:00,198.87,199.0,198.81,198.98,15570.0,196.2873,196.4156,196.228,196.3958,15570.0
2023-11-13 15:50:00,199.0,199.01,198.77,198.82,30968.0,196.4156,196.4254,196.1886,196.2379,30968.0
2023-11-13 15:55:00,198.84,198.89,198.61,198.87,76208.0,196.2577,196.307,196.0306,196.2873,76208.0
2023-11-14 09:30:00,197.63,198.46,196.49,196.6,52702.0,195.0634,195.8826,193.9382,194.0467,52702.0
2023-11-14 09:35:00,196.69,197.0,194.12,194.4,28984.0,194.1356,194.4416,191.599,191.8753,28984.0
2023-11-14 09:40:00,194.64,195.35,194.1,194.94,16554.0,192.1122,192.813,191.5792,192.4083,16554.0
2023-11-14 09:45:00,194.77,195.88,194.62,195.37,14591.0,192.2405,193.3361,192.0925,192.8327,14591.0
2023-11-14 09:50:00,195.2,196.3,195.2,196.29,30304.0,192.6649,193.7506,192.6649,193.7408,30304.0
2023-11-14 09:55:00,196.21,196.95,196.2,196.59,18498.0,193.6618,194.3922,193.6519,194.0369,18498.0
2023-11-14 10:00:00,196.61,197.12,196.61,197.0,12283.0,194.0566,194.56,194.0566,194.4416,12283.0
2023-11-14 10:05:00,197.0,197.06,196.18,196.19,21711.0,194.4416,194.5008,193.6322,193.6421,21711.0
2023-11-14 10:10:00,196.1,196.44,196.03,196.27,5462.0,193.5532,193.8888,193.4841,193.721,5462.0
2023-11-14 10:15:00,196.24,197.12,196.24,197.0,6465.0,193.6914,194.56,193.6914,194.4416,6465.0
2023-11-14 10:20:00,196.84,197.22,196.83,197.06,4845.0,194.2836,194.6587,194.2738,194.5008,4845.0
2023-11-14 10:25:00,197.07,197.08,196.77,197.06,4425.0,194.5106,194.5205,194.2145,194.5008,4425.0
2023-11-14 10:30:00,196.95,197.06,196.82,196.82,5702.0,194.3922,194.5008,194.2639,194.2639,5702.0
2023-11-14 10:35:00,196.97,197.03,196.84,196.89,4381.0,194.4119,194.4712,194.2836,194.333,4381.0
2023-11-14 10:40:00,197.03,197.04,196.2,196.2,9532.0,194.4712,194.481,193.6519,193.6519,9532.0
2023-11-14 10:45:00,196.24,196.24,195.87,195.9,11105.0,193.6914,193.6914,193.3262,193.3558,11105.0
2023-11-14 10:50:00,195.91,195.95,195.63,195.63,11104.0,193.3657,193.4052,193.0893,193.0893,11104.0
2023-11-14 10:55:00,195.7,196.02,195.63,195.95,7356.0,193.1584,193.4743,193.0893,193.4052,7356.0
2023-11-14 11:00:00,196.0,196.41,195.66,196.25,21846.0,193.4545,193.8592,193.119,193.7013,21846.0
2023-11-14 11:05:00,196.31,196.31,195.95,196.13,10246.0,193.7605,193.7605,193.4052,193.5828,10246.0
2023-11-14 11:10:00,196.13,196.17,195.7,196.01,12004.0,193.5828,193.6223,193.1584,193.4644,12004.0
2023-11-14 11:15:00,195.99,196.14,195.79,195.79,5254.0,193.4447,193.5927,193.2473,193.2473,5254.0
2023-11-14 11:20:00,195.73,195.83,195.64,195.74,7792.0,193.188,193.2867,193.0992,193.1979,7792.0
2023-11-14 11:25:00,195.73,196.05,195.65,196.04,10642.0,193.188,193.5039,193.1091,193.494,10642.0
2023-11-14 11:30:00,196.07,196.33,196.02,196.23,47367.0,193.5236,193.7803,193.4743,193.6816,47367.0
2023-11-14 11:35:00,196.23,196.39,196.18,196.37,33704.0,193.6816,193.8395,193.6322,193.8197,33704.0
2023-11-14 11:40:00,196.32,196.42,195.94,196.05,11487.0,193.7704,193.8691,193.3953,193.5039,11487.0
2023-11-14 11:45:00,196.08,196.23,195.67,195.85,21313.0,193.5335,193.6816,193.1288,193.3065,21313.0
2023-11-14 11:50:00,195.78,195.89,195.75,195.82,4910.0,193.2374,193.346,193.2078,193.2769,4910.0
2023-11-14 11:55:00,195.77,196.05,195.72,195.91,25875.0,193.2275,193.5039,193.1782,193.3657,25875.0
2023-11-14 12:00:00,195.93,196.12,195.88,195.99,12699.0,193.3854,193.573,193.3361,193.4447,12699.0
2023-11-14 12:05:00,195.96,196.0,195.81,195.87,11760.0,193.4151,193.4545,193.267,193.3262,11760.0
2023-11-14 12:10:00,195.77,196.0,195.69,195.96,23667.0,193.2275,193.4545,193.1486,193.4151,23667.0
2023-11-14 12:15:00,195.92,195.92,195.33,195.34,15097.0,193.3756,193.3756,192.7932,192.8031,15097.0
2023-11-14 12:20:00,195.35,195.44,195.16,195.29,4450.0,192.813,192.9018,192.6254,192.7538,4450.0
2023-11-14 12:25:00,195.27,195.36,195.04,195.36,3152.0,192.734,192.8228,192.507,192.8228,3152.0
2023-11-14 12:30:00,195.36,195.46,195.29,195.39,32175.0,192.8228,192.9216,192.7538,192.8525,32175.0
2023-11-14 12:35:00,195.39,195.53,195.16,195.38,49219.0,192.8525,192.9906,192.6254,192.8426,49219.0
2023-11-14 12:40:00,195.39,195.8,195.39,195.76,62983.0,192.8525,193.2571,192.8525,193.2177,62983.0
2023-11-14 12:45:00,195.79,195.81,195.56,195.6,3716.0,193.2473,193.267,193.0203,193.0597,3716.0
2023-11-14 12:50:00,195.6,195.63,195.43,195.5,33017.0,193.0597,193.0893,192.8919,192.961,33017.0
2023-11-14 12:55:00,195.55,195.67,195.49,195.52,25297.0,193.0104,193.1288,192.9512,192.9808,25297.0
2023-11-14 13:00:00,195.51,195.53,195.39,195.45,17111.0,192.9709,192.9906,192.8525,192.9117,17111.0
2023-11-14 13:05:00,195.45,195.47,195.41,195.45,9893.0,192.9117,192.9314,192.8722,192.9117,9893.0
2023-11-14 13:10:00,195.42,195.67,195.42,195.64,9282.0,192.8821,193.1288,192.8821,193.0992,9282.0
2023-11-14 13:15:00,195.64,195.77,195.58,195.73,34224.0,193.0992,193.2275,193.04,193.188,34224.0
2023-11-14 13:20:00,195.7,195.72,195.26,195.41,15222.0,193.1584,193.1782,192.7241,192.8722,15222.0
2023-11-14 13:25:00,195.44,195.68,195.43,195.52,6023.0,192.9018,193.1387,192.8919,192.9808,6023.0
2023-11-14 13:30:00,195.56,195.58,195.42,195.5,23709.0,193.0203,193.04,192.8821,192.961,23709.0
2023-11-14 13:35:00,195.48,195.54,195.3,195.5,6600.0,192.9413,193.0005,192.7636,192.961,6600.0
2023-11-14 13:40:00,195.39,195.5,195.28,195.3,27961.0,192.8525,192.961,192.7439,192.7636,27961.0
2023-11-14 13:45:00,195.3,195.32,195.0,195.01,16989.0,192.7636,192.7834,192.4675,192.4774,16989.0
2023-11-14 13:50:00,195.0,195.37,194.95,195.3,36589.0,192.4675,192.8327,192.4182,192.7636,36589.0
2023-11-14 13:55:00,195.26,195.28,194.95,195.11,30649.0,192.7241,192.7439,192.4182,192.5761,30649.0
2023-11-14 14:00:00,195.04,195.08,194.89,195.07,18626.0,192.507,192.5465,192.359,192.5366,18626.0
2023-11-14 14:05:00,195.06,195.11,194.81,194.87,11139.0,192.5267,192.5761,192.28,192.3392,11139.0
2023-11-14 14:10:00,194.86,194.86,194.58,194.77,12058.0,192.3293,192.3293,192.053,192.2405,12058.0
2023-11-14 14:15:00,194.75,194.81,194.66,194.72,7619.0,192.2208,192.28,192.1319,192.1912,7619.0
2023-11-14 14:20:00,194.75,194.81,194.65,194.76,10620.0,192.2208,192.28,192.1221,192.2306,10620.0
2023-11-14 14:25:00,194.77,195.09,194.73,195.05,44009.0,192.2405,192.5564,192.201,192.5169,44009.0
2023-11-14 14:30:00,195.12,195.12,194.95,195.01,9931.0,192.586,192.586,192.4182,192.4774,9931.0
2023-11-14 14:35:00,195.11,195.17,195.05,195.07,4543.0,192.5761,192.6353,192.5169,192.5366,4543.0
2023-11-14 14:40:00,195.09,195.16,195.04,195.04,9639.0,192.5564,192.6254,192.507,192.507,9639.0
2023-11-14 14:45:00,195.07,195.1,194.91,194.92,32223.0,192.5366,192.5662,192.3787,192.3886,32223.0
2023-11-14 14:50:00,194.96,195.22,194.94,195.13,54986.0,192.428,192.6847,192.4083,192.5958,54986.0
2023-11-14 14:55:00,195.15,195.23,195.14,195.18,10808.0,192.6156,192.6945,192.6057,192.6452,10808.0
2023-11-14 15:00:00,195.24,195.24,194.96,194.98,37450.0,192.7044,192.7044,192.428,192.4478,37450.0
2023-11-14 15:05:00,194.96,195.1,194.88,195.09,11813.0,192.428,192.5662,192.3491,192.5564,11813.0
2023-11-14 15:10:00,195.09,195.25,194.96,195.17,13281.0,192.5564,192.7143,192.428,192.6353,13281.0
2023-11-14 15:15:00,195.22,195.25,195.04,195.05,13502.0,192.6847,192.7143,192.507,192.5169,13502.0
2023-11-14 15:20:00,195.11,195.11,194.8,194.91,28627.0,192.5761,192.5761,192.2701,192.3787,28627.0
2023-11-14 15:25:00,194.91,195.11,194.8,194.82,30549.0,192.3787,192.5761,192.2701,192.2899,30549.0
2023-11-14 15:30:00,194.82,194.85,194.77,194.82,19649.0,192.2899,192.3195,192.2405,192.2899,19649.0
2023-11-14 15:35:00,194.82,194.83,194.66,194.78,31504.0,192.2899,192.2997,192.1319,192.2504,31504.0
2023-11-14 15:40:00,194.81,194.81,194.47,194.5,29965.0,192.28,192.28,191.9444,191.974,29965.0
2023-11-14 15:45:00,194.54,194.65,194.46,194.59,59437.0,192.0135,192.1221,191.9345,192.0628,59437.0
2023-11-14 15:50:00,194.59,194.62,194.0,194.06,83971.0,192.0628,192.0925,191.4805,191.5397,83971.0
2023-11-14 15:55:00,194.1,194.45,194.02,194.32,136413.0,191.5792,191.9247,191.5003,191.7964,136413.0
2023-11-15 09:30:00,193.96,195.79,193.91,194.3,56191.0,191.441,193.2473,191.3917,191.7766,56191.0
2023-11-15 09:35:00,194.42,195.0,193.55,194.01,38860.0,191.8951,192.4675,191.0364,191.4904,38860.0
2023-11-15 09:40:00,193.99,193.99,192.77,192.8,6009.0,191.4706,191.4706,190.2665,190.2961,6009.0
2023-11-15 09:45:00,193.0,193.15,191.66,191.75,25227.0,190.4935,190.6416,189.1709,189.2597,25227.0
2023-11-15 09:50:00,191.77,192.13,191.11,192.02,21983.0,189.2795,189.6348,188.628,189.5262,21983.0
2023-11-15 09:55:00,191.97,192.62,191.96,192.42,41321.0,189.4769,190.1184,189.467,189.921,41321.0
2023-11-15 10:00:00,192.42,192.43,191.98,192.29,8742.0,189.921,189.9309,189.4867,189.7927,8742.0
2023-11-15 10:05:00,192.34,192.38,191.65,192.38,10832.0,189.8421,189.8816,189.161,189.8816,10832.0
2023-11-15 10:10:00,192.38,192.74,191.27,192.66,78860.0,189.8816,190.2369,188.786,190.1579,78860.0
2023-11-15 10:15:00,192.55,193.91,192.55,193.51,49878.0,190.0493,191.3917,190.0493,190.9969,49878.0
2023-11-15 10:20:00,193.37,193.5,193.23,193.23,13093.0,190.8587,190.987,190.7205,190.7205,13093.0
2023-11-15 10:25:00,193.19,193.36,193.02,193.25,10547.0,190.681,190.8488,190.5132,190.7403,10547.0
2023-11-15 10:30:00,193.25,193.42,193.21,193.24,6996.0,190.7403,190.908,190.7008,190.7304,6996.0
2023-11-15 10:35:00,193.34,193.37,192.86,193.03,15185.0,190.8291,190.8587,190.3553,190.5231,15185.0
2023-11-15 10:40:00,193.03,193.07,192.31,192.38,5563.0,190.5231,190.5626,189.8125,189.8816,5563.0
2023-11-15 10:45:00,192.38,192.41,191.7,191.71,30475.0,189.8816,189.9112,189.2104,189.2203,30475.0
2023-11-15 10:50:00,191.71,192.26,191.51,192.21,59769.0,189.2203,189.7631,189.0228,189.7138,59769.0
2023-11-15 10:55:00,192.17,192.58,191.95,192.53,32886.0,189.6743,190.079,189.4571,190.0296,32886.0
2023-11-15 11:00:00,192.53,192.7,192.3,192.38,8363.0,190.0296,190.1974,189.8026,189.8816,8363.0
2023-11-15 11:05:00,192.26,192.37,192.08,192.15,8333.0,189.7631,189.8717,189.5854,189.6545,8333.0
2023-11-15 11:10:00,192.21,192.25,191.96,191.96,5226.0,189.7138,189.7532,189.467,189.467,5226.0
2023-11-15 11:15:00,191.98,192.46,191.98,192.46,9534.0,189.4867,189.9605,189.4867,189.9605,9534.0
2023-11-15 11:20:00,192.52,192.6,192.41,192.51,10742.0,190.0197,190.0987,189.9112,190.0099,10742.0
2023-11-15 11:25:00,192.51,192.56,192.17,192.19,11207.0,190.0099,190.0592,189.6743,189.694,11207.0
2023-11-15 11:30:00,192.19,192.35,192.18,192.33,9690.0,189.694,189.8519,189.6841,189.8322,9690.0
2023-11-15 11:35:00,192.34,192.57,192.26,192.57,9150.0,189.8421,190.0691,189.7631,190.0691,9150.0
2023-11-15 11:40:00,192.53,192.53,192.19,192.3,6967.0,190.0296,190.0296,189.694,189.8026,6967.0
2023-11-15 11:45:00,192.29,192.55,192.13,192.51,10333.0,189.7927,190.0493,189.6348,190.0099,10333.0
2023-11-15 11:50:00,192.51,192.62,192.42,192.6,4452.0,190.0099,190.1184,189.921,190.0987,4452.0
2023-11-15 11:55:00,192.58,192.83,192.55,192.77,15712.0,190.079,190.3257,190.0493,190.2665,15712.0
2023-11-15 12:00:00,192.81,192.99,192.75,192.99,16807.0,190.306,190.4836,190.2467,190.4836,16807.0
2023-11-15 12:05:00,192.98,193.33,192.97,193.27,11183.0,190.4738,190.8192,190.4639,190.76,11183.0
2023-11-15 12:10:00,193.27,193.37,193.17,193.28,10393.0,190.76,190.8587,190.6613,190.7699,10393.0
2023-11-15 12:15:00,193.19,193.31,193.17,193.29,5985.0,190.681,190.7995,190.6613,190.7797,5985.0
2023-11-15 12:20:00,193.27,193.52,193.26,193.51,8384.0,190.76,191.0067,190.7501,190.9969,8384.0
2023-11-15 12:25:00,193.55,193.59,193.16,193.33,6713.0,191.0364,191.0758,190.6514,190.8192,6713.0
2023-11-15 12:30:00,193.36,193.36,193.0,193.0,7002.0,190.8488,190.8488,190.4935,190.4935,7002.0
2023-11-15 12:35:00,193.01,193.02,192.86,192.95,5930.0,190.5034,190.5132,190.3553,190.4441,5930.0
2023-11-15 12:40:00,192.94,193.0,192.82,192.82,5197.0,190.4343,190.4935,190.3158,190.3158,5197.0
2023-11-15 12:45:00,192.84,193.04,192.67,192.69,13808.0,190.3356,190.533,190.1678,190.1875,13808.0
2023-11-15 12:50:00,192.67,192.71,192.19,192.19,14983.0,190.1678,190.2073,189.694,189.694,14983.0
2023-11-15 12:55:00,192.25,192.43,192.19,192.33,7598.0,189.7532,189.9309,189.694,189.8322,7598.0
2023-11-15 13:00:00,192.35,192.43,192.2,192.23,10524.0,189.8519,189.9309,189.7039,189.7335,10524.0
2023-11-15 13:05:00,192.23,192.43,192.19,192.39,10821.0,189.7335,189.9309,189.694,189.8914,10821.0
2023-11-15 13:10:00,192.44,192.71,192.4,192.71,10023.0,189.9408,190.2073,189.9013,190.2073,10023.0
2023-11-15 13:15:00,192.65,192.65,192.21,192.48,4016.0,190.148,190.148,189.7138,189.9803,4016.0
2023-11-15 13:20:00,192.46,192.47,192.16,192.26,15963.0,189.9605,189.9704,189.6644,189.7631,15963.0
2023-11-15 13:25:00,192.26,192.45,192.2,192.45,7645.0,189.7631,189.9506,189.7039,189.9506,7645.0
2023-11-15 13:30:00,192.45,192.52,192.36,192.48,12866.0,189.9506,190.0197,189.8618,189.9803,12866.0
2023-11-15 13:35:00,192.51,192.61,192.46,192.47,5012.0,190.0099,190.1086,189.9605,189.9704,5012.0
2023-11-15 13:40:00,192.48,192.51,192.36,192.44,5346.0,189.9803,190.0099,189.8618,189.9408,5346.0
2023-11-15 13:45:00,192.44,192.53,192.41,192.43,5640.0,189.9408,190.0296,189.9112,189.9309,5640.0
2023-11-15 13:50:00,192.45,192.59,192.44,192.59,6385.0,189.9506,190.0888,189.9408,190.0888,6385.0
2023-11-15 13:55:00,192.53,192.67,192.51,192.6,11857.0,190.0296,190.1678,190.0099,190.0987,11857.0
2023-11-15 14:00:00,192.64,192.69,192.55,192.58,6467.0,190.1382,190.1875,190.0493,190.079,6467.0
2023-11-15 14:05:00,192.58,192.73,192.58,192.69,7983.0,190.079,190.227,190.079,190.1875,7983.0
2023-11-15 14:10:00,192.7,192.82,192.65,192.73,12890.0,190.1974,190.3158,190.148,190.227,12890.0
2023-11-15 14:15:00,192.73,192.99,192.7,192.89,14231.0,190.227,190.4836,190.1974,190.3849,14231.0
2023-11-15 14:20:00,192.91,193.09,192.89,193.08,19732.0,190.4047,190.5823,190.3849,190.5725,19732.0
2023-11-15 14:25:00,193.03,193.29,193.01,193.28,5506.0,190.5231,190.7797,190.5034,190.7699,5506.0
2023-11-15 14:30:00,193.26,193.35,193.2,193.23,6642.0,190.7501,190.839,190.6909,190.7205,6642.0
2023-11-15 14:35:00,193.23,193.38,193.17,193.29,15930.0,190.7205,190.8686,190.6613,190.7797,15930.0
2023-11-15 14:40:00,193.28,193.34,193.22,193.29,6890.0,190.7699,190.8291,190.7106,190.7797,6890.0
2023-11-15 14:45:00,193.28,193.3,192.87,192.87,5401.0,190.7699,190.7896,190.3652,190.3652,5401.0
2023-11-15 14:50:00,192.9,193.06,192.9,193.04,7883.0,190.3948,190.5527,190.3948,190.533,7883.0
2023-11-15 14:55:00,193.03,193.1,192.99,193.03,9242.0,190.5231,190.5922,190.4836,190.5231,9242.0
2023-11-15 15:00:00,193.03,193.06,192.91,192.98,16244.0,190.5231,190.5527,190.4047,190.4738,16244.0
2023-11-15 15:05:00,193.04,193.15,192.95,193.01,9247.0,190.533,190.6416,190.4441,190.5034,9247.0
2023-11-15 15:10:00,193.0,193.06,192.96,193.06,11573.0,190.4935,190.5527,190.454,190.5527,11573.0
2023-11-15 15:15:00,193.06,193.07,192.85,192.97,10394.0,190.5527,190.5626,190.3454,190.4639,10394.0
2023-11-15 15:20:00,192.95,193.15,192.89,193.08,13843.0,190.4441,190.6416,190.3849,190.5725,13843.0
2023-11-15 15:25:00,193.08,193.34,193.08,193.29,29883.0,190.5725,190.8291,190.5725,190.7797,29883.0
2023-11-15 15:30:00,193.28,193.3,192.87,192.94,24889.0,190.7699,190.7896,190.3652,190.4343,24889.0
2023-11-15 15:35:00,192.97,193.09,192.96,192.99,32291.0,190.4639,190.5823,190.454,190.4836,32291.0
2023-11-15 15:40:00,192.98,192.99,192.72,192.81,28281.0,190.4738,190.4836,190.2171,190.306,28281.0
2023-11-15 15:45:00,192.79,192.99,192.73,192.91,38782.0,190.2862,190.4836,190.227,190.4047,38782.0
2023-11-15 15:50:00,192.92,193.2,192.92,193.14,62450.0,190.4145,190.6909,190.4145,190.6317,62450.0
2023-11-15 15:55:00,193.14,193.3,193.07,193.25,125078.0,190.6317,190.7896,190.5626,190.7403,125078.0
2023-11-16 09:30:00,194.58,195.21,194.22,194.88,16613.0,192.053,192.6748,191.6977,192.3491,16613.0
2023-11-16 09:35:00,194.86,195.46,194.65,195.08,8106.0,192.3293,192.9216,192.1221,192.5465,8106.0
2023-11-16 09:40:00,195.11,195.26,194.59,195.26,6726.0,192.5761,192.7241,192.0628,192.7241,6726.0
2023-11-16 09:45:00,195.32,195.7,195.24,195.61,2361.0,192.7834,193.1584,192.7044,193.0696,2361.0
2023-11-16 09:50:00,195.75,195.79,195.39,195.73,5425.0,193.2078,193.2473,192.8525,193.188,5425.0
2023-11-16 09:55:00,195.7,196.21,195.55,196.12,20694.0,193.1584,193.6618,193.0104,193.573,20694.0
2023-11-16 10:00:00,196.12,196.18,195.66,196.18,16520.0,193.573,193.6322,193.119,193.6322,16520.0
2023-11-16 10:05:00,196.0,196.31,195.91,196.31,4961.0,193.4545,193.7605,193.3657,193.7605,4961.0
2023-11-16 10:10:00,196.27,196.28,196.09,196.14,2065.0,193.721,193.7309,193.5434,193.5927,2065.0
2023-11-16 10:15:00,196.07,196.39,196.07,196.39,6106.0,193.5236,193.8395,193.5236,193.8395,6106.0
2023-11-16 10:20:00,196.23,196.44,196.23,196.28,2429.0,193.6816,193.8888,193.6816,193.7309,2429.0
2023-11-16 10:25:00,196.23,196.41,196.19,196.19,6327.0,193.6816,193.8592,193.6421,193.6421,6327.0
2023-11-16 10:30:00,196.21,196.3,195.99,195.99,2819.0,193.6618,193.7506,193.4447,193.4447,2819.0
2023-11-16 10:35:00,195.98,196.76,195.98,196.74,13598.0,193.4348,194.2047,193.4348,194.1849,13598.0
2023-11-16 10:40:00,196.67,197.09,196.45,196.81,9198.0,194.1158,194.5304,193.8987,194.254,9198.0
2023-11-16 10:45:00,196.77,196.81,196.48,196.56,4497.0,194.2145,194.254,193.9283,194.0073,4497.0
2023-11-16 10:50:00,196.62,196.63,196.5,196.63,2261.0,194.0665,194.0764,193.948,194.0764,2261.0
2023-11-16 10:55:00,196.66,196.75,196.42,196.75,4454.0,194.106,194.1948,193.8691,194.1948,4454.0
2023-11-16 11:00:00,196.51,196.59,196.48,196.51,1503.0,193.9579,194.0369,193.9283,193.9579,1503.0
2023-11-16 11:05:00,196.53,196.56,196.19,196.25,5019.0,193.9777,194.0073,193.6421,193.7013,5019.0
2023-11-16 11:10:00,196.25,196.69,196.25,196.65,16612.0,193.7013,194.1356,193.7013,194.0961,16612.0
2023-11-16 11:15:00,196.65,196.73,196.43,196.48,6772.0,194.0961,194.1751,193.879,193.9283,6772.0
2023-11-16 11:20:00,196.4,196.4,195.86,196.0,9617.0,193.8493,193.8493,193.3164,193.4545,9617.0
2023-11-16 11:25:00,196.03,196.15,195.85,196.09,3500.0,193.4841,193.6026,193.3065,193.5434,3500.0
2023-11-16 11:30:00,196.11,196.38,196.05,196.18,5828.0,193.5631,193.8296,193.5039,193.6322,5828.0
2023-11-16 11:35:00,196.2,196.26,196.07,196.09,8014.0,193.6519,193.7112,193.5236,193.5434,8014.0
2023-11-16 11:40:00,196.08,196.14,195.84,195.99,7575.0,193.5335,193.5927,193.2966,193.4447,7575.0
2023-11-16 11:45:00,196.05,196.06,195.86,195.88,8309.0,193.5039,193.5138,193.3164,193.3361,8309.0
2023-11-16 11:50:00,195.84,196.01,195.8,195.99,3665.0,193.2966,193.4644,193.2571,193.4447,3665.0
2023-11-16 11:55:00,195.99,196.23,195.98,196.21,9555.0,193.4447,193.6816,193.4348,193.6618,9555.0
2023-11-16 12:00:00,196.11,196.29,195.94,196.24,14173.0,193.5631,193.7408,193.3953,193.6914,14173.0
2023-11-16 12:05:00,196.22,196.34,196.12,196.18,7666.0,193.6717,193.7901,193.573,193.6322,7666.0
2023-11-16 12:10:00,196.13,196.13,196.02,196.02,3744.0,193.5828,193.5828,193.4743,193.4743,3744.0
2023-11-16 12:15:00,196.05,196.14,195.95,195.95,6366.0,193.5039,193.5927,193.4052,193.4052,6366.0
2023-11-16 12:20:00,196.07,196.29,196.06,196.18,4772.0,193.5236,193.7408,193.5138,193.6322,4772.0
2023-11-16 12:25:00,196.2,196.36,196.2,196.24,4130.0,193.6519,193.8099,193.6519,193.6914,4130.0
2023-11-16 12:30:00,196.34,196.43,196.31,196.4,2030.0,193.7901,193.879,193.7605,193.8493,2030.0
2023-11-16 12:35:00,196.43,196.43,196.3,196.35,3681.0,193.879,193.879,193.7506,193.8,3681.0
2023-11-16 12:40:00,196.43,196.64,196.43,196.49,9316.0,193.879,194.0862,193.879,193.9382,9316.0
2023-11-16 12:45:00,196.5,196.7,196.5,196.63,4023.0,193.948,194.1454,193.948,194.0764,4023.0
2023-11-16 12:50:00,196.66,196.68,196.48,196.53,3930.0,194.106,194.1257,193.9283,193.9777,3930.0
2023-11-16 12:55:00,196.63,196.63,196.47,196.51,3515.0,194.0764,194.0764,193.9184,193.9579,3515.0
2023-11-16 13:00:00,196.51,196.68,196.43,196.61,6916.0,193.9579,194.1257,193.879,194.0566,6916.0
2023-11-16 13:05:00,196.6,196.68,196.52,196.52,2190.0,194.0467,194.1257,193.9678,193.9678,2190.0
2023-11-16 13:10:00,196.52,196.61,196.43,196.47,3596.0,193.9678,194.0566,193.879,193.9184,3596.0
2023-11-16 13:15:00,196.5,196.84,196.45,196.78,14212.0,193.948,194.2836,193.8987,194.2244,14212.0
2023-11-16 13:20:00,196.81,196.99,196.8,196.8,2488.0,194.254,194.4317,194.2441,194.2441,2488.0
2023-11-16 13:25:00,196.9,197.0,196.86,196.86,3916.0,194.3428,194.4416,194.3034,194.3034,3916.0
2023-11-16 13:30:00,196.85,196.87,196.35,196.35,3702.0,194.2935,194.3132,193.8,193.8,3702.0
2023-11-16 13:35:00,196.41,196.42,196.29,196.35,1900.0,193.8592,193.8691,193.7408,193.8,1900.0
2023-11-16 13:40:00,196.41,196.51,196.32,196.51,4244.0,193.8592,193.9579,193.7704,193.9579,4244.0
2023-11-16 13:45:00,196.58,196.58,196.1,196.11,9581.0,194.027,194.027,193.5532,193.5631,9581.0
2023-11-16 13:50:00,196.03,196.29,196.0,196.29,9566.0,193.4841,193.7408,193.4545,193.7408,9566.0
2023-11-16 13:55:00,196.32,196.38,196.2,196.34,2945.0,193.7704,193.8296,193.6519,193.7901,2945.0
2023-11-16 14:00:00,196.4,196.4,196.27,196.35,2166.0,193.8493,193.8493,193.721,193.8,2166.0
2023-11-16 14:05:00,196.23,196.44,196.23,196.44,2218.0,193.6816,193.8888,193.6816,193.8888,2218.0
2023-11-16 14:10:00,196.35,196.61,196.35,196.5,3321.0,193.8,194.0566,193.8,193.948,3321.0
2023-11-16 14:15:00,196.49,196.55,196.43,196.5,1731.0,193.9382,193.9974,193.879,193.948,1731.0
2023-11-16 14:20:00,196.55,196.55,196.37,196.4,3155.0,193.9974,193.9974,193.8197,193.8493,3155.0
2023-11-16 14:25:00,196.47,196.62,196.46,196.61,4651.0,193.9184,194.0665,193.9086,194.0566,4651.0
2023-11-16 14:30:00,196.58,196.6,196.34,196.43,4086.0,194.027,194.0467,193.7901,193.879,4086.0
2023-11-16 14:35:00,196.43,196.6,196.43,196.55,4546.0,193.879,194.0467,193.879,193.9974,4546.0
2023-11-16 14:40:00,196.58,196.69,196.51,196.63,4734.0,194.027,194.1356,193.9579,194.0764,4734.0
2023-11-16 14:45:00,196.64,196.75,196.59,196.63,3188.0,194.0862,194.1948,194.0369,194.0764,3188.0
2023-11-16 14:50:00,196.66,196.67,196.45,196.45,7545.0,194.106,194.1158,193.8987,193.8987,7545.0
2023-11-16 14:55:00,196.55,196.77,196.53,196.75,3694.0,193.9974,194.2145,193.9777,194.1948,3694.0
2023-11-16 15:00:00,196.76,196.87,196.67,196.72,10103.0,194.2047,194.3132,194.1158,194.1652,10103.0
2023-11-16 15:05:00,196.7,196.7,196.44,196.5,3557.0,194.1454,194.1454,193.8888,193.948,3557.0
2023-11-16 15:10:00,196.58,196.66,196.55,196.55,3740.0,194.027,194.106,193.9974,193.9974,3740.0
2023-11-16 15:15:00,196.6,196.64,196.53,196.64,3169.0,194.0467,194.0862,193.9777,194.0862,3169.0
2023-11-16 15:20:00,196.65,196.67,196.47,196.47,5819.0,194.0961,194.1158,193.9184,193.9184,5819.0
2023-11-16 15:25:00,196.45,196.45,196.36,196.4,5548.0,193.8987,193.8987,193.8099,193.8493,5548.0
2023-11-16 15:30:00,196.44,196.68,196.44,196.61,9413.0,193.8888,194.1257,193.8888,194.0566,9413.0
2023-11-16 15:35:00,196.63,196.83,196.57,196.7,6883.0,194.0764,194.2738,194.0171,194.1454,6883.0
2023-11-16 15:40:00,196.72,196.78,196.66,196.74,12581.0,194.1652,194.2244,194.106,194.1849,12581.0
2023-11-16 15:45:00,196.73,196.86,196.63,196.8,17385.0,194.1751,194.3034,194.0764,194.2441,17385.0
2023-11-16 15:50:00,196.81,196.87,196.67,196.73,28132.0,194.254,194.3132,194.1158,194.1751,28132.0
2023-11-16 15:55:00,196.74,196.99,196.74,196.91,77595.0,194.1849,194.4317,194.1849,194.3527,77595.0
2023-11-17 09:30:00,197.21,197.21,195.6,195.87,37183.0,194.6488,194.6488,193.0597,193.3262,37183.0
2023-11-17 09:35:00,196.58,197.1,196.58,196.76,13049.0,194.027,194.5403,194.027,194.2047,13049.0
2023-11-17 09:40:00,196.89,197.5,196.81,197.34,1000.0,194.333,194.9351,194.254,194.7771,1000.0
2023-11-17 09:45:00,197.53,197.92,197.53,197.8,6240.0,194.9647,195.3496,194.9647,195.2312,6240.0
2023-11-17 09:50:00,197.85,198.03,197.53,197.72,1242.0,195.2805,195.4582,194.9647,195.1522,1242.0
2023-11-17 09:55:00,197.47,197.66,197.06,197.24,4714.0,194.9054,195.093,194.5008,194.6784,4714.0
2023-11-17 10:00:00,197.26,197.6,197.26,197.48,1500.0,194.6982,195.0338,194.6982,194.9153,1500.0
2023-11-17 10:05:00,197.34,197.7,197.31,197.49,6101.0,194.7771,195.1325,194.7475,194.9252,6101.0
2023-11-17 10:10:00,197.39,197.53,197.25,197.41,3251.0,194.8265,194.9647,194.6883,194.8462,3251.0
2023-11-17 10:15:00,197.42,197.45,196.77,196.77,5630.0,194.8561,194.8857,194.2145,194.2145,5630.0
2023-11-17 10:20:00,196.83,197.02,196.64,196.8,5703.0,194.2738,194.4613,194.0862,194.2441,5703.0
2023-11-17 10:25:00,196.93,196.96,196.69,196.84,3570.0,194.3725,194.4021,194.1356,194.2836,3570.0
2023-11-17 10:30:00,196.86,196.96,196.76,196.96,2950.0,194.3034,194.4021,194.2047,194.4021,2950.0
2023-11-17 10:35:00,196.91,197.12,196.83,197.09,4794.0,194.3527,194.56,194.2738,194.5304,4794.0
2023-11-17 10:40:00,197.19,197.21,196.9,197.16,2815.0,194.6291,194.6488,194.3428,194.5995,2815.0
2023-11-17 10:45:00,197.11,197.21,197.0,197.0,1951.0,194.5501,194.6488,194.4416,194.4416,1951.0
2023-11-17 10:50:00,196.9,196.98,196.81,196.94,2498.0,194.3428,194.4218,194.254,194.3823,2498.0
2023-11-17 10:55:00,196.93,197.05,196.86,196.88,2405.0,194.3725,194.4909,194.3034,194.3231,2405.0
2023-11-17 11:00:00,196.84,196.84,196.62,196.72,3434.0,194.2836,194.2836,194.0665,194.1652,3434.0
2023-11-17 11:05:00,196.75,196.88,196.64,196.8,5567.0,194.1948,194.3231,194.0862,194.2441,5567.0
2023-11-17 11:10:00,196.86,196.86,196.49,196.56,2932.0,194.3034,194.3034,193.9382,194.0073,2932.0
2023-11-17 11:15:00,196.49,196.67,196.42,196.67,12872.0,193.9382,194.1158,193.8691,194.1158,12872.0
2023-11-17 11:20:00,196.77,196.77,196.38,196.44,2621.0,194.2145,194.2145,193.8296,193.8888,2621.0
2023-11-17 11:25:00,196.47,196.48,196.23,196.39,4656.0,193.9184,193.9283,193.6816,193.8395,4656.0
2023-11-17 11:30:00,196.34,196.37,196.24,196.27,3287.0,193.7901,193.8197,193.6914,193.721,3287.0
2023-11-17 11:35:00,196.29,196.37,196.21,196.3,2975.0,193.7408,193.8197,193.6618,193.7506,2975.0
2023-11-17 11:40:00,196.23,196.3,196.02,196.02,1900.0,193.6816,193.7506,193.4743,193.4743,1900.0
2023-11-17 11:45:00,196.04,196.32,196.03,196.25,1889.0,193.494,193.7704,193.4841,193.7013,1889.0
2023-11-17 11:50:00,196.17,196.32,196.13,196.26,6416.0,193.6223,193.7704,193.5828,193.7112,6416.0
2023-11-17 11:55:00,196.18,196.3,196.18,196.24,1392.0,193.6322,193.7506,193.6322,193.6914,1392.0
2023-11-17 12:00:00,196.17,196.3,196.14,196.15,3818.0,193.6223,193.7506,193.5927,193.6026,3818.0
2023-11-17 12:05:00,196.19,196.23,195.91,196.0,1695.0,193.6421,193.6816,193.3657,193.4545,1695.0
2023-11-17 12:10:00,196.04,196.07,195.92,195.95,2894.0,193.494,193.5236,193.3756,193.4052,2894.0
2023-11-17 12:15:00,195.93,195.99,195.78,195.85,8426.0,193.3854,193.4447,193.2374,193.3065,8426.0
2023-11-17 12:20:00,195.84,195.85,195.72,195.8,3907.0,193.2966,193.3065,193.1782,193.2571,3907.0
2023-11-17 12:25:00,195.76,195.8,195.62,195.62,3373.0,193.2177,193.2571,193.0795,193.0795,3373.0
2023-11-17 12:30:00,195.63,195.83,195.52,195.66,12712.0,193.0893,193.2867,192.9808,193.119,12712.0
2023-11-17 12:35:00,195.64,195.72,195.54,195.66,4042.0,193.0992,193.1782,193.0005,193.119,4042.0
2023-11-17 12:40:00,195.7,195.86,195.7,195.81,2716.0,193.1584,193.3164,193.1584,193.267,2716.0
2023-11-17 12:45:00,195.8,195.91,195.78,195.8,2361.0,193.2571,193.3657,193.2374,193.2571,2361.0
2023-11-17 12:50:00,195.77,196.0,195.76,195.92,3187.0,193.2275,193.4545,193.2177,193.3756,3187.0
2023-11-17 12:55:00,195.83,195.85,195.4,195.4,4167.0,193.2867,193.3065,192.8623,192.8623,4167.0
2023-11-17 13:00:00,195.31,195.32,195.08,195.09,2922.0,192.7735,192.7834,192.5465,192.5564,2922.0
2023-11-17 13:05:00,195.12,195.24,195.06,195.09,2571.0,192.586,192.7044,192.5267,192.5564,2571.0
2023-11-17 13:10:00,195.13,195.13,194.97,195.04,4483.0,192.5958,192.5958,192.4379,192.507,4483.0
2023-11-17 13:15:00,195.03,195.03,194.92,194.92,2929.0,192.4971,192.4971,192.3886,192.3886,2929.0
2023-11-17 13:20:00,194.98,195.14,194.97,195.08,3335.0,192.4478,192.6057,192.4379,192.5465,3335.0
2023-11-17 13:25:00,195.14,195.45,195.14,195.4,4303.0,192.6057,192.9117,192.6057,192.8623,4303.0
2023-11-17 13:30:00,195.4,195.44,195.32,195.32,2339.0,192.8623,192.9018,192.7834,192.7834,2339.0
2023-11-17 13:35:00,195.33,195.57,195.3,195.52,6160.0,192.7932,193.0301,192.7636,192.9808,6160.0
2023-11-17 13:40:00,195.58,195.61,195.56,195.61,835.0,193.04,193.0696,193.0203,193.0696,835.0
2023-11-17 13:45:00,195.64,195.73,195.6,195.6,4367.0,193.0992,193.188,193.0597,193.0597,4367.0
2023-11-17 13:50:00,195.6,195.6,195.32,195.33,15812.0,193.0597,193.0597,192.7834,192.7932,15812.0
2023-11-17 13:55:00,195.33,195.52,195.19,195.51,5170.0,192.7932,192.9808,192.6551,192.9709,5170.0
2023-11-17 14:00:00,195.48,195.48,195.35,195.36,2148.0,192.9413,192.9413,192.813,192.8228,2148.0
2023-11-17 14:05:00,195.3,195.31,195.07,195.07,5565.0,192.7636,192.7735,192.5366,192.5366,5565.0
2023-11-17 14:10:00,195.16,195.27,195.1,195.13,3597.0,192.6254,192.734,192.5662,192.5958,3597.0
2023-11-17 14:15:00,195.2,195.2,195.09,195.14,3546.0,192.6649,192.6649,192.5564,192.6057,3546.0
2023-11-17 14:20:00,195.14,195.25,195.14,195.21,3154.0,192.6057,192.7143,192.6057,192.6748,3154.0
2023-11-17 14:25:00,195.22,195.22,194.94,194.95,3773.0,192.6847,192.6847,192.4083,192.4182,3773.0
2023-11-17 14:30:00,194.93,194.93,194.6,194.61,5430.0,192.3984,192.3984,192.0727,192.0826,5430.0
2023-11-17 14:35:00,194.65,194.67,194.49,194.52,6504.0,192.1221,192.1418,191.9641,191.9938,6504.0
2023-11-17 14:40:00,194.57,194.69,194.56,194.69,5256.0,192.0431,192.1616,192.0332,192.1616,5256.0
2023-11-17 14:45:00,194.7,194.76,194.6,194.74,5234.0,192.1714,192.2306,192.0727,192.2109,5234.0
2023-11-17 14:50:00,194.76,194.77,194.57,194.61,7952.0,192.2306,192.2405,192.0431,192.0826,7952.0
2023-11-17 14:55:00,194.63,194.68,194.58,194.66,6805.0,192.1023,192.1517,192.053,192.1319,6805.0
2023-11-17 15:00:00,194.67,194.76,194.65,194.65,11831.0,192.1418,192.2306,192.1221,192.1221,11831.0
2023-11-17 15:05:00,194.66,194.87,194.65,194.87,12515.0,192.1319,192.3392,192.1221,192.3392,12515.0
2023-11-17 15:10:00,194.87,194.9,194.59,194.59,25009.0,192.3392,192.3688,192.0628,192.0628,25009.0
2023-11-17 15:15:00,194.59,194.85,194.59,194.84,13178.0,192.0628,192.3195,192.0628,192.3096,13178.0
2023-11-17 15:20:00,194.85,194.88,194.75,194.75,19420.0,192.3195,192.3491,192.2208,192.2208,19420.0
2023-11-17 15:25:00,194.77,194.89,194.69,194.76,13323.0,192.2405,192.359,192.1616,192.2306,13323.0
2023-11-17 15:30:00,194.77,194.8,194.65,194.68,18022.0,192.2405,192.2701,192.1221,192.1517,18022.0
2023-11-17 15:35:00,194.65,194.87,194.62,194.84,15522.0,192.1221,192.3392,192.0925,192.3096,15522.0
2023-11-17 15:40:00,194.84,195.02,194.78,195.01,18352.0,192.3096,192.4873,192.2504,192.4774,18352.0
2023-11-17 15:45:00,195.01,195.25,194.96,195.18,26045.0,192.4774,192.7143,192.428,192.6452,26045.0
2023-11-17 15:50:00,195.17,195.33,195.0,195.05,26498.0,192.6353,192.7932,192.4675,192.5169,26498.0
2023-11-17 15:55:00,195.03,195.04,194.84,194.98,76239.0,192.4971,192.507,192.3096,192.4478,76239.0
2023-11-20 09:30:00,194.56,195.64,194.56,194.99,17663.0,192.0332,193.0992,192.0332,192.4577,17663.0
2023-11-20 09:35:00,195.02,195.29,194.78,195.08,10505.0,192.4873,192.7538,192.2504,192.5465,10505.0
2023-11-20 09:40:00,195.05,195.55,194.9,195.23,4960.0,192.5169,193.0104,192.3688,192.6945,4960.0
2023-11-20 09:45:00,195.11,195.13,194.86,194.89,3941.0,192.5761,192.5958,192.3293,192.359,3941.0
2023-11-20 09:50:00,194.95,195.9,194.88,195.9,7374.0,192.4182,193.3558,192.3491,193.3558,7374.0
2023-11-20 09:55:00,195.75,195.91,195.41,195.62,4567.0,193.2078,193.3657,192.8722,193.0795,4567.0
2023-11-20 10:00:00,195.53,195.66,195.47,195.54,1812.0,192.9906,193.119,192.9314,193.0005,1812.0
2023-11-20 10:05:00,195.57,195.8,195.57,195.76,2101.0,193.0301,193.2571,193.0301,193.2177,2101.0
2023-11-20 10:10:00,195.78,195.91,195.44,195.57,5329.0,193.2374,193.3657,192.9018,193.0301,5329.0
2023-11-20 10:15:00,195.62,195.63,195.55,195.62,900.0,193.0795,193.0893,193.0104,193.0795,900.0
2023-11-20 10:20:00,195.62,195.64,195.32,195.47,4061.0,193.0795,193.0992,192.7834,192.9314,4061.0
2023-11-20 10:25:00,195.48,195.69,195.48,195.51,2823.0,192.9413,193.1486,192.9413,192.9709,2823.0
2023-11-20 10:30:00,195.6,195.7,195.54,195.66,1853.0,193.0597,193.1584,193.0005,193.119,1853.0
2023-11-20 10:35:00,195.62,195.68,195.4,195.62,6632.0,193.0795,193.1387,192.8623,193.0795,6632.0
2023-11-20 10:40:00,195.6,195.73,195.5,195.73,1737.0,193.0597,193.188,192.961,193.188,1737.0
2023-11-20 10:45:00,195.71,195.91,195.64,195.91,1764.0,193.1683,193.3657,193.0992,193.3657,1764.0
2023-11-20 10:50:00,195.83,195.92,195.72,195.74,2935.0,193.2867,193.3756,193.1782,193.1979,2935.0
2023-11-20 10:55:00,195.65,195.81,195.65,195.77,3257.0,193.1091,193.267,193.1091,193.2275,3257.0
2023-11-20 11:00:00,195.78,195.99,195.69,195.92,3300.0,193.2374,193.4447,193.1486,193.3756,3300.0
2023-11-20 11:05:00,196.0,196.0,195.75,195.76,2840.0,193.4545,193.4545,193.2078,193.2177,2840.0
2023-11-20 11:10:00,195.85,195.94,195.78,195.84,2100.0,193.3065,193.3953,193.2374,193.2966,2100.0
2023-11-20 11:15:00,195.78,195.81,195.69,195.69,2743.0,193.2374,193.267,193.1486,193.1486,2743.0
2023-11-20 11:20:00,195.63,195.64,195.48,195.59,1422.0,193.0893,193.0992,192.9413,193.0499,1422.0
2023-11-20 11:25:00,195.52,195.55,195.43,195.43,3237.0,192.9808,193.0104,192.8919,192.8919,3237.0
2023-11-20 11:30:00,195.47,195.47,195.35,195.39,3415.0,192.9314,192.9314,192.813,192.8525,3415.0
2023-11-20 11:35:00,195.43,195.5,195.29,195.37,4977.0,192.8919,192.961,192.7538,192.8327,4977.0
2023-11-20 11:40:00,195.37,195.44,195.24,195.37,6715.0,192.8327,192.9018,192.7044,192.8327,6715.0
2023-11-20 11:45:00,195.39,195.5,195.34,195.5,1575.0,192.8525,192.961,192.8031,192.961,1575.0
2023-11-20 11:50:00,195.5,195.57,195.48,195.57,1100.0,192.961,193.0301,192.9413,193.0301,1100.0
2023-11-20 11:55:00,195.58,195.65,195.45,195.61,2812.0,193.04,193.1091,192.9117,193.0696,2812.0
2023-11-20 12:00:00,195.59,195.66,195.54,195.57,4604.0,193.0499,193.119,193.0005,193.0301,4604.0
2023-11-20 12:05:00,195.57,195.71,195.55,195.7,4296.0,193.0301,193.1683,193.0104,193.1584,4296.0
2023-11-20 12:10:00,195.71,195.71,195.62,195.64,1859.0,193.1683,193.1683,193.0795,193.0992,1859.0
2023-11-20 12:15:00,195.66,195.92,195.66,195.9,1620.0,193.119,193.3756,193.119,193.3558,1620.0
2023-11-20 12:20:00,195.98,196.1,195.91,196.04,6041.0,193.4348,193.5532,193.3657,193.494,6041.0
2023-11-20 12:25:00,196.04,196.1,195.96,195.97,2363.0,193.494,193.5532,193.4151,193.4249,2363.0
2023-11-20 12:30:00,196.02,196.1,195.91,195.92,2636.0,193.4743,193.5532,193.3657,193.3756,2636.0
2023-11-20 12:35:00,195.86,195.87,195.75,195.82,3307.0,193.3164,193.3262,193.2078,193.2769,3307.0
2023-11-20 12:40:00,195.79,195.8,195.74,195.8,1900.0,193.2473,193.2571,193.1979,193.2571,1900.0
2023-11-20 12:45:00,195.8,195.88,195.8,195.88,3638.0,193.2571,193.3361,193.2571,193.3361,3638.0
2023-11-20 12:50:00,195.84,195.97,195.77,195.93,4118.0,193.2966,193.4249,193.2275,193.3854,4118.0
2023-11-20 12:55:00,195.94,195.95,195.87,195.95,1314.0,193.3953,193.4052,193.3262,193.4052,1314.0
2023-11-20 13:00:00,196.0,196.15,195.93,196.1,2705.0,193.4545,193.6026,193.3854,193.5532,2705.0
2023-11-20 13:05:00,196.12,196.18,196.05,196.08,2592.0,193.573,193.6322,193.5039,193.5335,2592.0
2023-11-20 13:10:00,196.15,196.2,196.12,196.12,1819.0,193.6026,193.6519,193.573,193.573,1819.0
2023-11-20 13:15:00,196.22,196.36,196.21,196.26,2311.0,193.6717,193.8099,193.6618,193.7112,2311.0
2023-11-20 13:20:00,196.28,196.28,196.09,196.09,3255.0,193.7309,193.7309,193.5434,193.5434,3255.0
2023-11-20 13:25:00,196.07,196.15,196.05,196.12,2244.0,193.5236,193.6026,193.5039,193.573,2244.0
2023-11-20 13:30:00,196.12,196.34,196.12,196.31,2011.0,193.573,193.7901,193.573,193.7605,2011.0
2023-11-20 13:35:00,196.28,196.35,196.19,196.22,951.0,193.7309,193.8,193.6421,193.6717,951.0
2023-11-20 13:40:00,196.21,196.25,196.18,196.22,3355.0,193.6618,193.7013,193.6322,193.6717,3355.0
2023-11-20 13:45:00,196.13,196.23,196.09,196.09,2108.0,193.5828,193.6816,193.5434,193.5434,2108.0
2023-11-20 13:50:00,196.09,196.11,196.0,196.08,4507.0,193.5434,193.5631,193.4545,193.5335,4507.0
2023-11-20 13:55:00,196.09,196.12,196.01,196.02,5924.0,193.5434,193.573,193.4644,193.4743,5924.0
2023-11-20 14:00:00,196.01,196.09,195.92,195.95,4313.0,193.4644,193.5434,193.3756,193.4052,4313.0
2023-11-20 14:05:00,195.91,196.01,195.87,196.0,4395.0,193.3657,193.4644,193.3262,193.4545,4395.0
2023-11-20 14:10:00,196.03,196.05,195.94,196.05,1300.0,193.4841,193.5039,193.3953,193.5039,1300.0
2023-11-20 14:15:00,196.02,196.07,195.91,195.95,3182.0,193.4743,193.5236,193.3657,193.4052,3182.0
2023-11-20 14:20:00,196.0,196.14,195.96,196.14,1484.0,193.4545,193.5927,193.4151,193.5927,1484.0
2023-11-20 14:25:00,196.09,196.14,196.03,196.07,2391.0,193.5434,193.5927,193.4841,193.5236,2391.0
2023-11-20 14:30:00,196.0,196.03,195.95,196.03,1950.0,193.4545,193.4841,193.4052,193.4841,1950.0
2023-11-20 14:35:00,196.02,196.14,196.0,196.12,2647.0,193.4743,193.5927,193.4545,193.573,2647.0
2023-11-20 14:40:00,196.12,196.19,196.07,196.07,6896.0,193.573,193.6421,193.5236,193.5236,6896.0
2023-11-20 14:45:00,196.07,196.16,196.07,196.16,3285.0,193.5236,193.6125,193.5236,193.6125,3285.0
2023-11-20 14:50:00,196.13,196.19,196.04,196.08,4397.0,193.5828,193.6421,193.494,193.5335,4397.0
2023-11-20 14:55:00,196.1,196.18,196.09,196.14,3008.0,193.5532,193.6322,193.5434,193.5927,3008.0
2023-11-20 15:00:00,196.12,196.13,196.07,196.11,3195.0,193.573,193.5828,193.5236,193.5631,3195.0
2023-11-20 15:05:00,196.11,196.26,196.06,196.25,5784.0,193.5631,193.7112,193.5138,193.7013,5784.0
2023-11-20 15:10:00,196.26,196.26,196.12,196.14,5891.0,193.7112,193.7112,193.573,193.5927,5891.0
2023-11-20 15:15:00,196.13,196.28,196.08,196.2,9219.0,193.5828,193.7309,193.5335,193.6519,9219.0
2023-11-20 15:20:00,196.2,196.23,196.09,196.1,4232.0,193.6519,193.6816,193.5434,193.5532,4232.0
2023-11-20 15:25:00,196.11,196.23,196.11,196.2,5604.0,193.5631,193.6816,193.5631,193.6519,5604.0
2023-11-20 15:30:00,196.21,196.23,196.09,196.16,7824.0,193.6618,193.6816,193.5434,193.6125,7824.0
2023-11-20 15:35:00,196.16,196.21,196.12,196.2,4055.0,193.6125,193.6618,193.573,193.6519,4055.0
2023-11-20 15:40:00,196.21,196.25,196.08,196.18,7242.0,193.6618,193.7013,193.5335,193.6322,7242.0
2023-11-20 15:45:00,196.17,196.17,195.93,195.96,11782.0,193.6223,193.6223,193.3854,193.4151,11782.0
2023-11-20 15:50:00,195.95,195.96,195.76,195.82,14029.0,193.4052,193.4151,193.2177,193.2769,14029.0
2023-11-20 15:55:00,195.82,195.97,195.67,195.95,38273.0,193.2769,193.4249,193.1288,193.4052,38273.0
2023-11-21 09:30:00,197.86,199.54,197.86,198.34,33250.0,195.2904,196.9486,195.2904,195.7641,33250.0
2023-11-21 09:35:00,198.21,198.3,197.87,197.88,3505.0,195.6358,195.7247,195.3003,195.3101,3505.0
2023-11-21 09:40:00,197.87,197.95,197.36,197.54,9089.0,195.3003,195.3792,194.7969,194.9745,9089.0
2023-11-21 09:45:00,197.55,198.17,197.55,198.17,2524.0,194.9844,195.5964,194.9844,195.5964,2524.0
2023-11-21 09:50:00,198.19,198.19,197.73,197.73,5757.0,195.6161,195.6161,195.1621,195.1621,5757.0
2023-11-21 09:55:00,197.81,198.06,197.8,198.04,2649.0,195.241,195.4878,195.2312,195.468,2649.0
2023-11-21 10:00:00,198.08,198.5,198.04,198.23,13601.0,195.5075,195.9221,195.468,195.6556,13601.0
2023-11-21 10:05:00,198.22,198.35,198.12,198.34,17847.0,195.6457,195.774,195.547,195.7641,17847.0
2023-11-21 10:10:00,198.33,198.74,198.19,198.65,8772.0,195.7543,196.159,195.6161,196.0701,8772.0
2023-11-21 10:15:00,198.58,198.7,198.52,198.6,7945.0,196.001,196.1195,195.9418,196.0208,7945.0
2023-11-21 10:20:00,198.57,198.71,198.48,198.51,6505.0,195.9912,196.1293,195.9023,195.9319,6505.0
2023-11-21 10:25:00,198.54,198.7,198.45,198.49,7395.0,195.9616,196.1195,195.8727,195.9122,7395.0
2023-11-21 10:30:00,198.49,198.59,198.4,198.59,4490.0,195.9122,196.0109,195.8234,196.0109,4490.0
2023-11-21 10:35:00,198.62,198.68,198.58,198.68,7203.0,196.0405,196.0997,196.001,196.0997,7203.0
2023-11-21 10:40:00,198.69,198.71,198.43,198.56,6342.0,196.1096,196.1293,195.853,195.9813,6342.0
2023-11-21 10:45:00,198.63,198.71,198.56,198.57,5090.0,196.0504,196.1293,195.9813,195.9912,5090.0
2023-11-21 10:50:00,198.54,198.7,198.48,198.66,6555.0,195.9616,196.1195,195.9023,196.08,6555.0
2023-11-21 10:55:00,198.61,198.73,198.51,198.73,4122.0,196.0306,196.1491,195.9319,196.1491,4122.0
2023-11-21 11:00:00,198.7,198.71,198.52,198.53,4894.0,196.1195,196.1293,195.9418,195.9517,4894.0
2023-11-21 11:05:00,198.56,198.65,198.56,198.63,2581.0,195.9813,196.0701,195.9813,196.0504,2581.0
2023-11-21 11:10:00,198.63,198.69,198.55,198.64,6763.0,196.0504,196.1096,195.9714,196.0603,6763.0
2023-11-21 11:15:00,198.57,198.57,198.37,198.56,4255.0,195.9912,195.9912,195.7938,195.9813,4255.0
2023-11-21 11:20:00,198.56,198.9,198.55,198.9,4045.0,195.9813,196.3169,195.9714,196.3169,4045.0
2023-11-21 11:25:00,198.92,198.93,198.82,198.91,3785.0,196.3366,196.3465,196.2379,196.3267,3785.0
2023-11-21 11:30:00,198.92,198.96,198.84,198.91,5114.0,196.3366,196.3761,196.2577,196.3267,5114.0
2023-11-21 11:35:00,198.92,199.09,198.87,199.06,5350.0,196.3366,196.5044,196.2873,196.4748,5350.0
2023-11-21 11:40:00,199.08,199.2,199.05,199.2,4618.0,196.4945,196.613,196.4649,196.613,4618.0
2023-11-21 11:45:00,199.24,199.28,199.17,199.19,8140.0,196.6525,196.6919,196.5834,196.6031,8140.0
2023-11-21 11:50:00,199.17,199.26,199.11,199.26,3754.0,196.5834,196.6722,196.5241,196.6722,3754.0
2023-11-21 11:55:00,199.22,199.26,199.14,199.23,5894.0,196.6327,196.6722,196.5538,196.6426,5894.0
2023-11-21 12:00:00,199.23,199.28,199.19,199.23,3909.0,196.6426,196.6919,196.6031,196.6426,3909.0
2023-11-21 12:05:00,199.22,199.38,199.17,199.38,4890.0,196.6327,196.7906,196.5834,196.7906,4890.0
2023-11-21 12:10:00,199.36,199.45,199.3,199.37,6661.0,196.7709,196.8597,196.7117,196.7808,6661.0
2023-11-21 12:15:00,199.34,199.41,199.32,199.37,4055.0,196.7512,196.8203,196.7314,196.7808,4055.0
2023-11-21 12:20:00,199.34,199.37,199.21,199.23,4524.0,196.7512,196.7808,196.6228,196.6426,4524.0
2023-11-21 12:25:00,199.2,199.35,199.16,199.29,3927.0,196.613,196.761,196.5735,196.7018,3927.0
2023-11-21 12:30:00,199.27,199.29,199.23,199.26,2956.0,196.6821,196.7018,196.6426,196.6722,2956.0
2023-11-21 12:35:00,199.22,199.22,199.11,199.17,4973.0,196.6327,196.6327,196.5241,196.5834,4973.0
2023-11-21 12:40:00,199.14,199.14,199.08,199.11,2928.0,196.5538,196.5538,196.4945,196.5241,2928.0
2023-11-21 12:45:00,199.13,199.14,198.98,199.09,4457.0,196.5439,196.5538,196.3958,196.5044,4457.0
2023-11-21 12:50:00,199.09,199.15,199.08,199.1,3662.0,196.5044,196.5636,196.4945,196.5143,3662.0
2023-11-21 12:55:00,199.12,199.29,199.12,199.27,4647.0,196.534,196.7018,196.534,196.6821,4647.0
2023-11-21 13:00:00,199.27,199.35,199.25,199.28,6415.0,196.6821,196.761,196.6623,196.6919,6415.0
2023-11-21 13:05:00,199.25,199.32,199.24,199.3,2733.0,196.6623,196.7314,196.6525,196.7117,2733.0
2023-11-21 13:10:00,199.32,199.32,199.25,199.27,4800.0,196.7314,196.7314,196.6623,196.6821,4800.0
2023-11-21 13:15:00,199.25,199.29,199.19,199.19,7462.0,196.6623,196.7018,196.6031,196.6031,7462.0
2023-11-21 13:20:00,199.17,199.41,199.16,199.38,6479.0,196.5834,196.8203,196.5735,196.7906,6479.0
2023-11-21 13:25:00,199.38,199.38,199.23,199.29,3465.0,196.7906,196.7906,196.6426,196.7018,3465.0
2023-11-21 13:30:00,199.31,199.47,199.29,199.33,4514.0,196.7216,196.8795,196.7018,196.7413,4514.0
2023-11-21 13:35:00,199.36,199.36,199.26,199.33,2700.0,196.7709,196.7709,196.6722,196.7413,2700.0
2023-11-21 13:40:00,199.33,199.51,199.32,199.5,4882.0,196.7413,196.919,196.7314,196.9091,4882.0
2023-11-21 13:45:00,199.5,199.52,199.45,199.46,4434.0,196.9091,196.9288,196.8597,196.8696,4434.0
2023-11-21 13:50:00,199.44,199.53,199.43,199.53,3513.0,196.8499,196.9387,196.84,196.9387,3513.0
2023-11-21 13:55:00,199.52,199.66,199.51,199.64,5986.0,196.9288,197.067,196.919,197.0473,5986.0
2023-11-21 14:00:00,199.61,199.64,199.53,199.57,7843.0,197.0177,197.0473,196.9387,196.9782,7843.0
2023-11-21 14:05:00,199.53,199.59,199.43,199.58,3512.0,196.9387,196.9979,196.84,196.988,3512.0
2023-11-21 14:10:00,199.59,199.61,199.42,199.48,3584.0,196.9979,197.0177,196.8301,196.8893,3584.0
2023-11-21 14:15:00,199.45,199.53,199.42,199.53,3121.0,196.8597,196.9387,196.8301,196.9387,3121.0
2023-11-21 14:20:00,199.52,199.54,199.46,199.5,2900.0,196.9288,196.9486,196.8696,196.9091,2900.0
2023-11-21 14:25:00,199.53,199.53,199.42,199.46,4813.0,196.9387,196.9387,196.8301,196.8696,4813.0
2023-11-21 14:30:00,199.46,199.51,199.37,199.46,7550.0,196.8696,196.919,196.7808,196.8696,7550.0
2023-11-21 14:35:00,199.45,199.49,199.43,199.43,3718.0,196.8597,196.8992,196.84,196.84,3718.0
2023-11-21 14:40:00,199.43,199.43,199.3,199.3,4394.0,196.84,196.84,196.7117,196.7117,4394.0
2023-11-21 14:45:00,199.29,199.38,199.26,199.38,3600.0,196.7018,196.7906,196.6722,196.7906,3600.0
2023-11-21 14:50:00,199.37,199.39,199.32,199.33,5492.0,196.7808,196.8005,196.7314,196.7413,5492.0
2023-11-21 14:55:00,199.31,199.5,199.27,199.48,7008.0,196.7216,196.9091,196.6821,196.8893,7008.0
2023-11-21 15:00:00,199.46,199.48,199.32,199.36,4437.0,196.8696,196.8893,196.7314,196.7709,4437.0
2023-11-21 15:05:00,199.35,199.38,199.29,199.29,5537.0,196.761,196.7906,196.7018,196.7018,5537.0
2023-11-21 15:10:00,199.3,199.41,199.2,199.2,7966.0,196.7117,196.8203,196.613,196.613,7966.0
2023-11-21 15:15:00,199.2,199.31,199.16,199.24,7270.0,196.613,196.7216,196.5735,196.6525,7270.0
2023-11-21 15:20:00,199.22,199.39,199.2,199.37,10479.0,196.6327,196.8005,196.613,196.7808,10479.0
2023-11-21 15:25:00,199.33,199.35,199.19,199.19,10911.0,196.7413,196.761,196.6031,196.6031,10911.0
2023-11-21 15:30:00,199.2,199.2,199.01,199.13,12824.0,196.613,196.613,196.4254,196.5439,12824.0
2023-11-21 15:35:00,199.13,199.18,199.05,199.16,14895.0,196.5439,196.5932,196.4649,196.5735,14895.0
2023-11-21 15:40:00,199.18,199.34,199.13,199.3,14320.0,196.5932,196.7512,196.5439,196.7117,14320.0
2023-11-21 15:45:00,199.31,199.31,199.08,199.23,21514.0,196.7216,196.7216,196.4945,196.6426,21514.0
2023-11-21 15:50:00,199.24,199.24,199.1,199.14,45513.0,196.6525,196.6525,196.5143,196.5538,45513.0
2023-11-21 15:55:00,199.15,199.2,198.79,198.84,84311.0,196.5636,196.613,196.2083,196.2577,84311.0
2023-11-22 09:30:00,199.36,200.01,199.16,199.81,14274.0,196.7709,197.4125,196.5735,197.2151,14274.0
2023-11-22 09:35:00,199.8,200.03,199.54,200.0,4692.0,197.2052,197.4322,196.9486,197.4026,4692.0
2023-11-22 09:40:00,199.79,199.8,199.09,199.09,4782.0,197.1953,197.2052,196.5044,196.5044,4782.0
2023-11-22 09:45:00,199.34,199.47,198.93,199.0,4160.0,196.7512,196.8795,196.3465,196.4156,4160.0
2023-11-22 09:50:00,199.0,199.88,198.96,199.81,3243.0,196.4156,197.2841,196.3761,197.2151,3243.0
2023-11-22 09:55:00,199.75,200.05,199.75,200.04,5707.0,197.1558,197.4519,197.1558,197.4421,5707.0
2023-11-22 10:00:00,200.02,200.26,199.9,200.26,6460.0,197.4223,197.6592,197.3039,197.6592,6460.0
2023-11-22 10:05:00,200.19,200.31,200.09,200.31,8600.0,197.5901,197.7086,197.4914,197.7086,8600.0
2023-11-22 10:10:00,200.25,200.25,199.79,200.16,5514.0,197.6493,197.6493,197.1953,197.5605,5514.0
2023-11-22 10:15:00,200.16,200.55,199.97,199.97,6175.0,197.5605,197.9454,197.373,197.373,6175.0
2023-11-22 10:20:00,199.94,200.1,199.9,199.98,8227.0,197.3434,197.5013,197.3039,197.3828,8227.0
2023-11-22 10:25:00,199.89,199.89,199.72,199.84,1071.0,197.294,197.294,197.1262,197.2447,1071.0
2023-11-22 10:30:00,199.93,200.0,199.74,199.77,5037.0,197.3335,197.4026,197.146,197.1756,5037.0
2023-11-22 10:35:00,199.74,199.82,199.52,199.71,2945.0,197.146,197.2249,196.9288,197.1164,2945.0
2023-11-22 10:40:00,199.71,199.71,199.59,199.68,2673.0,197.1164,197.1164,196.9979,197.0867,2673.0
2023-11-22 10:45:00,199.65,199.71,199.58,199.66,2910.0,197.0571,197.1164,196.988,197.067,2910.0
2023-11-22 10:50:00,199.64,199.64,199.07,199.11,5404.0,197.0473,197.0473,196.4847,196.5241,5404.0
2023-11-22 10:55:00,199.14,199.26,199.14,199.23,2423.0,196.5538,196.6722,196.5538,196.6426,2423.0
2023-11-22 11:00:00,199.28,199.29,199.03,199.14,2607.0,196.6919,196.7018,196.4452,196.5538,2607.0
2023-11-22 11:05:00,199.17,199.29,199.12,199.13,3341.0,196.5834,196.7018,196.534,196.5439,3341.0
2023-11-22 11:10:00,199.06,199.2,199.05,199.2,1375.0,196.4748,196.613,196.4649,196.613,1375.0
2023-11-22 11:15:00,199.28,199.42,199.15,199.22,3712.0,196.6919,196.8301,196.5636,196.6327,3712.0
2023-11-22 11:20:00,199.16,199.22,199.14,199.22,1298.0,196.5735,196.6327,196.5538,196.6327,1298.0
2023-11-22 11:25:00,199.19,199.34,199.18,199.25,4617.0,196.6031,196.7512,196.5932,196.6623,4617.0
2023-11-22 11:30:00,199.23,199.36,199.21,199.36,2286.0,196.6426,196.7709,196.6228,196.7709,2286.0
2023-11-22 11:35:00,199.27,199.32,199.06,199.11,3323.0,196.6821,196.7314,196.4748,196.5241,3323.0
2023-11-22 11:40:00,199.1,199.15,198.91,198.95,3325.0,196.5143,196.5636,196.3267,196.3662,3325.0
2023-11-22 11:45:00,198.9,198.94,198.68,198.68,1800.0,196.3169,196.3564,196.0997,196.0997,1800.0
2023-11-22 11:50:00,198.71,198.81,198.67,198.77,2933.0,196.1293,196.228,196.0899,196.1886,2933.0
2023-11-22 11:55:00,198.78,198.96,198.69,198.91,3561.0,196.1984,196.3761,196.1096,196.3267,3561.0
2023-11-22 12:00:00,198.91,199.1,198.83,199.09,3560.0,196.3267,196.5143,196.2478,196.5044,3560.0
2023-11-22 12:05:00,199.15,199.17,198.93,198.95,4823.0,196.5636,196.5834,196.3465,196.3662,4823.0
2023-11-22 12:10:00,198.87,198.9,198.55,198.55,3334.0,196.2873,196.3169,195.9714,195.9714,3334.0
2023-11-22 12:15:00,198.52,198.6,198.46,198.59,3370.0,195.9418,196.0208,195.8826,196.0109,3370.0
2023-11-22 12:20:00,198.56,198.65,198.55,198.61,1201.0,195.9813,196.0701,195.9714,196.0306,1201.0
2023-11-22 12:25:00,198.6,198.6,198.44,198.49,4309.0,196.0208,196.0208,195.8628,195.9122,4309.0
2023-11-22 12:30:00,198.42,198.58,198.35,198.58,3519.0,195.8431,196.001,195.774,196.001,3519.0
2023-11-22 12:35:00,198.51,198.56,198.38,198.38,2068.0,195.9319,195.9813,195.8036,195.8036,2068.0
2023-11-22 12:40:00,198.48,198.5,198.43,198.44,1869.0,195.9023,195.9221,195.853,195.8628,1869.0
2023-11-22 12:45:00,198.55,198.58,198.52,198.55,445.0,195.9714,196.001,195.9418,195.9714,445.0
2023-11-22 12:50:00,198.55,198.7,198.52,198.7,2153.0,195.9714,196.1195,195.9418,196.1195,2153.0
2023-11-22 12:55:00,198.68,198.96,198.67,198.93,4999.0,196.0997,196.3761,196.0899,196.3465,4999.0
2023-11-22 13:00:00,198.97,199.13,198.97,199.13,1287.0,196.386,196.5439,196.386,196.5439,1287.0
2023-11-22 13:05:00,199.19,199.23,199.11,199.19,11738.0,196.6031,196.6426,196.5241,196.6031,11738.0
2023-11-22 13:10:00,199.19,199.3,199.1,199.17,5950.0,196.6031,196.7117,196.5143,196.5834,5950.0
2023-11-22 13:15:00,199.2,199.23,199.07,199.14,2951.0,196.613,196.6426,196.4847,196.5538,2951.0
2023-11-22 13:20:00,199.09,199.25,199.08,199.25,2790.0,196.5044,196.6623,196.4945,196.6623,2790.0
2023-11-22 13:25:00,199.17,199.21,199.07,199.15,1988.0,196.5834,196.6228,196.4847,196.5636,1988.0
2023-11-22 13:30:00,199.11,199.14,199.04,199.12,2400.0,196.5241,196.5538,196.4551,196.534,2400.0
2023-11-22 13:35:00,199.12,199.17,198.99,199.06,2342.0,196.534,196.5834,196.4057,196.4748,2342.0
2023-11-22 13:40:00,199.06,199.1,198.97,198.98,2656.0,196.4748,196.5143,196.386,196.3958,2656.0
2023-11-22 13:45:00,198.97,199.07,198.97,199.03,2168.0,196.386,196.4847,196.386,196.4452,2168.0
2023-11-22 13:50:00,199.04,199.09,198.95,198.98,4706.0,196.4551,196.5044,196.3662,196.3958,4706.0
2023-11-22 13:55:00,198.98,199.03,198.85,198.96,13295.0,196.3958,196.4452,196.2675,196.3761,13295.0
2023-11-22 14:00:00,198.99,199.26,198.98,199.22,5278.0,196.4057,196.6722,196.3958,196.6327,5278.0
2023-11-22 14:05:00,199.21,199.6,199.19,199.51,8973.0,196.6228,197.0078,196.6031,196.919,8973.0
2023-11-22 14:10:00,199.58,199.75,199.58,199.75,1593.0,196.988,197.1558,196.988,197.1558,1593.0
2023-11-22 14:15:00,199.7,199.88,199.67,199.88,3106.0,197.1065,197.2841,197.0769,197.2841,3106.0
2023-11-22 14:20:00,199.9,200.0,199.72,199.73,6029.0,197.3039,197.4026,197.1262,197.1361,6029.0
2023-11-22 14:25:00,199.68,199.8,199.49,199.49,6660.0,197.0867,197.2052,196.8992,196.8992,6660.0
2023-11-22 14:30:00,199.51,199.77,199.51,199.77,9140.0,196.919,197.1756,196.919,197.1756,9140.0
2023-11-22 14:35:00,199.77,199.88,199.72,199.75,3544.0,197.1756,197.2841,197.1262,197.1558,3544.0
2023-11-22 14:40:00,199.67,199.9,199.67,199.84,2354.0,197.0769,197.3039,197.0769,197.2447,2354.0
2023-11-22 14:45:00,199.83,199.91,199.79,199.86,4093.0,197.2348,197.3138,197.1953,197.2644,4093.0
2023-11-22 14:50:00,199.9,199.91,199.65,199.74,4406.0,197.3039,197.3138,197.0571,197.146,4406.0
2023-11-22 14:55:00,199.79,199.87,199.75,199.82,3561.0,197.1953,197.2743,197.1558,197.2249,3561.0
2023-11-22 15:00:00,199.78,199.86,199.74,199.8,1834.0,197.1854,197.2644,197.146,197.2052,1834.0
2023-11-22 15:05:00,199.83,199.89,199.63,199.63,5602.0,197.2348,197.294,197.0374,197.0374,5602.0
2023-11-22 15:10:00,199.73,199.84,199.72,199.83,2945.0,197.1361,197.2447,197.1262,197.2348,2945.0
2023-11-22 15:15:00,199.82,199.86,199.79,199.85,3188.0,197.2249,197.2644,197.1953,197.2545,3188.0
2023-11-22 15:20:00,199.85,199.9,199.76,199.79,4009.0,197.2545,197.3039,197.1657,197.1953,4009.0
2023-11-22 15:25:00,199.73,199.83,199.73,199.83,2957.0,197.1361,197.2348,197.1361,197.2348,2957.0
2023-11-22 15:30:00,199.8,199.86,199.71,199.72,5000.0,197.2052,197.2644,197.1164,197.1262,5000.0
2023-11-22 15:35:00,199.71,199.75,199.61,199.61,8024.0,197.1164,197.1558,197.0177,197.0177,8024.0
2023-11-22 15:40:00,199.66,199.89,199.65,199.79,7768.0,197.067,197.294,197.0571,197.1953,7768.0
2023-11-22 15:45:00,199.79,199.83,199.57,199.75,16415.0,197.1953,197.2348,196.9782,197.1558,16415.0
2023-11-22 15:50:00,199.76,199.76,199.49,199.58,20036.0,197.1657,197.1657,196.8992,196.988,20036.0
2023-11-22 15:55:00,199.57,199.76,199.51,199.68,34152.0,196.9782,197.1657,196.919,197.0867,34152.0
2023-11-24 09:30:00,201.17,201.27,200.43,201.03,11875.0,198.5574,198.6561,197.827,198.4192,11875.0
2023-11-24 09:35:00,200.85,201.11,200.82,200.95,7711.0,198.2416,198.4982,198.2119,198.3403,7711.0
2023-11-24 09:40:00,200.76,200.79,199.83,200.03,2486.0,198.1527,198.1823,197.2348,197.4322,2486.0
2023-11-24 09:45:00,199.73,200.27,199.48,200.19,7573.0,197.1361,197.6691,196.8893,197.5901,7573.0
2023-11-24 09:50:00,200.08,200.14,199.93,199.97,5792.0,197.4816,197.5408,197.3335,197.373,5792.0
2023-11-24 09:55:00,200.08,200.24,199.9,200.24,11549.0,197.4816,197.6395,197.3039,197.6395,11549.0
2023-11-24 10:00:00,200.3,200.91,200.3,200.78,5884.0,197.6987,198.3008,197.6987,198.1725,5884.0
2023-11-24 10:05:00,200.72,200.98,200.71,200.82,4065.0,198.1132,198.3699,198.1034,198.2119,4065.0
2023-11-24 10:10:00,200.94,201.06,200.83,200.95,7365.0,198.3304,198.4488,198.2218,198.3403,7365.0
2023-11-24 10:15:00,201.01,201.27,201.01,201.23,5058.0,198.3995,198.6561,198.3995,198.6166,5058.0
2023-11-24 10:20:00,201.24,201.29,201.07,201.28,4695.0,198.6265,198.6758,198.4587,198.666,4695.0
2023-11-24 10:25:00,201.24,201.34,201.04,201.09,5516.0,198.6265,198.7252,198.4291,198.4784,5516.0
2023-11-24 10:30:00,201.08,201.32,201.02,201.31,4059.0,198.4686,198.7054,198.4093,198.6956,4059.0
2023-11-24 10:35:00,201.28,201.33,200.96,200.96,3004.0,198.666,198.7153,198.3501,198.3501,3004.0
2023-11-24 10:40:00,200.96,201.26,200.96,201.22,5305.0,198.3501,198.6462,198.3501,198.6067,5305.0
2023-11-24 10:45:00,201.17,201.41,201.12,201.25,10227.0,198.5574,198.7943,198.508,198.6364,10227.0
2023-11-24 10:50:00,201.28,201.47,201.26,201.3,6627.0,198.666,198.8535,198.6462,198.6857,6627.0
2023-11-24 10:55:00,201.35,201.42,201.25,201.3,3013.0,198.7351,198.8041,198.6364,198.6857,3013.0
2023-11-24 11:00:00,201.2,201.26,201.04,201.14,4121.0,198.587,198.6462,198.4291,198.5278,4121.0
2023-11-24 11:05:00,201.15,201.31,201.1,201.26,4390.0,198.5377,198.6956,198.4883,198.6462,4390.0
2023-11-24 11:10:00,201.29,201.29,200.95,200.98,3616.0,198.6758,198.6758,198.3403,198.3699,3616.0
2023-11-24 11:15:00,200.92,200.95,200.84,200.93,2619.0,198.3106,198.3403,198.2317,198.3205,2619.0
2023-11-24 11:20:00,200.91,200.98,200.87,200.88,4847.0,198.3008,198.3699,198.2613,198.2712,4847.0
2023-11-24 11:25:00,200.92,200.92,200.75,200.84,1933.0,198.3106,198.3106,198.1428,198.2317,1933.0
2023-11-24 11:30:00,200.91,201.04,200.9,201.03,9050.0,198.3008,198.4291,198.2909,198.4192,9050.0
2023-11-24 11:35:00,201.05,201.05,200.89,201.04,5724.0,198.439,198.439,198.281,198.4291,5724.0
2023-11-24 11:40:00,200.97,201.01,200.91,200.91,1729.0,198.36,198.3995,198.3008,198.3008,1729.0
2023-11-24 11:45:00,200.94,200.98,200.89,200.96,6398.0,198.3304,198.3699,198.281,198.3501,6398.0
2023-11-24 11:50:00,200.96,200.98,200.8,200.87,4072.0,198.3501,198.3699,198.1922,198.2613,4072.0
2023-11-24 11:55:00,200.84,200.9,200.79,200.9,4262.0,198.2317,198.2909,198.1823,198.2909,4262.0
2023-11-24 12:00:00,200.92,201.03,200.85,200.88,7197.0,198.3106,198.4192,198.2416,198.2712,7197.0
2023-11-24 12:05:00,200.85,200.97,200.85,200.89,6496.0,198.2416,198.36,198.2416,198.281,6496.0
2023-11-24 12:10:00,200.81,200.89,200.78,200.84,2678.0,198.2021,198.281,198.1725,198.2317,2678.0
2023-11-24 12:15:00,200.82,200.84,200.74,200.84,2898.0,198.2119,198.2317,198.133,198.2317,2898.0
2023-11-24 12:20:00,200.8,200.8,200.66,200.7,3607.0,198.1922,198.1922,198.054,198.0935,3607.0
2023-11-24 12:25:00,200.72,200.94,200.71,200.91,7555.0,198.1132,198.3304,198.1034,198.3008,7555.0
2023-11-24 12:30:00,200.9,200.99,200.89,200.97,6438.0,198.2909,198.3797,198.281,198.36,6438.0
2023-11-24 12:35:00,200.94,201.09,200.94,200.97,9749.0,198.3304,198.4784,198.3304,198.36,9749.0
2023-11-24 12:40:00,201.03,201.18,200.97,201.18,5753.0,198.4192,198.5673,198.36,198.5673,5753.0
2023-11-24 12:45:00,201.24,201.37,201.19,201.33,17337.0,198.6265,198.7548,198.5771,198.7153,17337.0
2023-11-24 12:50:00,201.31,201.37,201.21,201.36,14039.0,198.6956,198.7548,198.5969,198.7449,14039.0
2023-11-24 12:55:00,201.38,201.48,201.26,201.26,31740.0,198.7647,198.8634,198.6462,198.6462,31740.0
2023-11-27 09:30:00,202.22,203.75,202.22,203.22,15622.0,199.5938,201.1039,199.5938,200.5808,15622.0
2023-11-27 09:35:00,202.65,203.28,202.4,202.71,5885.0,200.0182,200.64,199.7714,200.0774,5885.0
2023-11-27 09:40:00,202.91,203.01,202.61,203.01,7001.0,200.2748,200.3735,199.9787,200.3735,7001.0
2023-11-27 09:45:00,202.98,203.1,202.37,202.68,4672.0,200.3439,200.4623,199.7418,200.0478,4672.0
2023-11-27 09:50:00,202.59,202.69,201.75,202.17,10709.0,199.959,200.0577,199.1299,199.5444,10709.0
2023-11-27 09:55:00,202.06,202.07,201.81,201.89,5242.0,199.4358,199.4457,199.1891,199.268,5242.0
2023-11-27 10:00:00,201.89,201.95,201.76,201.76,10266.0,199.268,199.3273,199.1397,199.1397,10266.0
2023-11-27 10:05:00,201.64,201.73,201.34,201.45,5188.0,199.0213,199.1101,198.7252,198.8338,5188.0
2023-11-27 10:10:00,201.55,201.62,201.43,201.58,3209.0,198.9325,199.0016,198.814,198.9621,3209.0
2023-11-27 10:15:00,201.63,201.85,201.59,201.59,3965.0,199.0114,199.2286,198.9719,198.9719,3965.0
2023-11-27 10:20:00,201.59,201.73,201.55,201.55,2813.0,198.9719,199.1101,198.9325,198.9325,2813.0
2023-11-27 10:25:00,201.5,201.57,201.34,201.46,7147.0,198.8831,198.9522,198.7252,198.8436,7147.0
2023-11-27 10:30:00,201.47,201.47,201.33,201.33,3771.0,198.8535,198.8535,198.7153,198.7153,3771.0
2023-11-27 10:35:00,201.4,201.45,201.24,201.34,5103.0,198.7844,198.8338,198.6265,198.7252,5103.0
2023-11-27 10:40:00,201.32,201.35,201.22,201.28,4315.0,198.7054,198.7351,198.6067,198.666,4315.0
2023-11-27 10:45:00,201.28,201.33,201.08,201.25,4240.0,198.666,198.7153,198.4686,198.6364,4240.0
2023-11-27 10:50:00,201.25,201.38,201.15,201.3,6664.0,198.6364,198.7647,198.5377,198.6857,6664.0
2023-11-27 10:55:00,201.33,201.36,201.23,201.31,2395.0,198.7153,198.7449,198.6166,198.6956,2395.0
2023-11-27 11:00:00,201.27,201.38,201.08,201.17,6337.0,198.6561,198.7647,198.4686,198.5574,6337.0
2023-11-27 11:05:00,201.1,201.12,200.86,201.07,9701.0,198.4883,198.508,198.2514,198.4587,9701.0
2023-11-27 11:10:00,201.05,201.19,201.03,201.18,2400.0,198.439,198.5771,198.4192,198.5673,2400.0
2023-11-27 11:15:00,201.16,201.31,201.01,201.31,4132.0,198.5475,198.6956,198.3995,198.6956,4132.0
2023-11-27 11:20:00,201.28,201.4,201.09,201.09,4208.0,198.666,198.7844,198.4784,198.4784,4208.0
2023-11-27 11:25:00,201.05,201.11,200.85,201.02,6649.0,198.439,198.4982,198.2416,198.4093,6649.0
2023-11-27 11:30:00,200.9,200.94,200.85,200.88,1934.0,198.2909,198.3304,198.2416,198.2712,1934.0
2023-11-27 11:35:00,200.89,201.04,200.88,200.93,3601.0,198.281,198.4291,198.2712,198.3205,3601.0
2023-11-27 11:40:00,200.99,201.3,200.93,201.04,3730.0,198.3797,198.6857,198.3205,198.4291,3730.0
2023-11-27 11:45:00,201.2,201.32,201.18,201.27,2412.0,198.587,198.7054,198.5673,198.6561,2412.0
2023-11-27 11:50:00,201.23,201.46,201.22,201.25,4280.0,198.6166,198.8436,198.6067,198.6364,4280.0
2023-11-27 11:55:00,201.29,201.43,201.2,201.27,5006.0,198.6758,198.814,198.587,198.6561,5006.0
2023-11-27 12:00:00,201.28,201.3,201.16,201.24,3750.0,198.666,198.6857,198.5475,198.6265,3750.0
2023-11-27 12:05:00,201.28,201.38,201.2,201.33,6765.0,198.666,198.7647,198.587,198.7153,6765.0
2023-11-27 12:10:00,201.3,201.32,201.24,201.25,5394.0,198.6857,198.7054,198.6265,198.6364,5394.0
2023-11-27 12:15:00,201.22,201.3,201.21,201.29,2475.0,198.6067,198.6857,198.5969,198.6758,2475.0
2023-11-27 12:20:00,201.27,201.29,200.91,200.91,4487.0,198.6561,198.6758,198.3008,198.3008,4487.0
2023-11-27 12:25:00,200.89,201.01,200.85,201.01,5705.0,198.281,198.3995,198.2416,198.3995,5705.0
2023-11-27 12:30:00,200.93,201.02,200.92,200.96,2600.0,198.3205,198.4093,198.3106,198.3501,2600.0
2023-11-27 12:35:00,200.89,200.91,200.76,200.77,2226.0,198.281,198.3008,198.1527,198.1626,2226.0
2023-11-27 12:40:00,200.76,201.04,200.75,201.04,2600.0,198.1527,198.4291,198.1428,198.4291,2600.0
2023-11-27 12:45:00,201.04,201.17,200.99,201.06,2640.0,198.4291,198.5574,198.3797,198.4488,2640.0
2023-11-27 12:50:00,201.06,201.09,201.02,201.05,2944.0,198.4488,198.4784,198.4093,198.439,2944.0
2023-11-27 12:55:00,201.11,201.11,200.91,200.91,5376.0,198.4982,198.4982,198.3008,198.3008,5376.0
2023-11-27 13:00:00,200.91,200.97,200.84,200.93,2636.0,198.3008,198.36,198.2317,198.3205,2636.0
2023-11-27 13:05:00,200.97,200.99,200.79,200.85,2474.0,198.36,198.3797,198.1823,198.2416,2474.0
2023-11-27 13:10:00,200.75,200.98,200.75,200.92,3210.0,198.1428,198.3699,198.1428,198.3106,3210.0
2023-11-27 13:15:00,200.92,201.06,200.87,200.95,3868.0,198.3106,198.4488,198.2613,198.3403,3868.0
2023-11-27 13:20:00,200.94,200.99,200.92,200.93,1918.0,198.3304,198.3797,198.3106,198.3205,1918.0
2023-11-27 13:25:00,200.99,201.04,200.91,200.95,2937.0,198.3797,198.4291,198.3008,198.3403,2937.0
2023-11-27 13:30:00,200.95,201.04,200.94,200.98,2665.0,198.3403,198.4291,198.3304,198.3699,2665.0
2023-11-27 13:35:00,200.98,201.04,200.9,200.93,2507.0,198.3699,198.4291,198.2909,198.3205,2507.0
2023-11-27 13:40:00,200.98,201.14,200.93,201.06,8018.0,198.3699,198.5278,198.3205,198.4488,8018.0
2023-11-27 13:45:00,200.97,201.12,200.97,201.02,2737.0,198.36,198.508,198.36,198.4093,2737.0
2023-11-27 13:50:00,201.06,201.12,200.9,200.91,2985.0,198.4488,198.508,198.2909,198.3008,2985.0
2023-11-27 13:55:00,200.85,201.05,200.85,200.99,2987.0,198.2416,198.439,198.2416,198.3797,2987.0
2023-11-27 14:00:00,200.99,200.99,200.79,200.85,5255.0,198.3797,198.3797,198.1823,198.2416,5255.0
2023-11-27 14:05:00,200.82,200.94,200.82,200.94,3680.0,198.2119,198.3304,198.2119,198.3304,3680.0
2023-11-27 14:10:00,200.86,200.95,200.84,200.92,3011.0,198.2514,198.3403,198.2317,198.3106,3011.0
2023-11-27 14:15:00,200.96,201.1,200.92,201.1,4453.0,198.3501,198.4883,198.3106,198.4883,4453.0
2023-11-27 14:20:00,201.15,201.25,201.13,201.21,5411.0,198.5377,198.6364,198.5179,198.5969,5411.0
2023-11-27 14:25:00,201.21,201.23,201.1,201.18,5037.0,198.5969,198.6166,198.4883,198.5673,5037.0
2023-11-27 14:30:00,201.16,201.21,201.04,201.1,4997.0,198.5475,198.5969,198.4291,198.4883,4997.0
2023-11-27 14:35:00,201.17,201.3,201.17,201.3,3507.0,198.5574,198.6857,198.5574,198.6857,3507.0
2023-11-27 14:40:00,201.22,201.26,201.11,201.15,5060.0,198.6067,198.6462,198.4982,198.5377,5060.0
2023-11-27 14:45:00,201.16,201.22,201.1,201.22,3652.0,198.5475,198.6067,198.4883,198.6067,3652.0
2023-11-27 14:50:00,201.18,201.29,201.17,201.29,4000.0,198.5673,198.6758,198.5574,198.6758,4000.0
2023-11-27 14:55:00,201.28,201.41,201.2,201.41,5623.0,198.666,198.7943,198.587,198.7943,5623.0
2023-11-27 15:00:00,201.36,201.4,201.31,201.34,6068.0,198.7449,198.7844,198.6956,198.7252,6068.0
2023-11-27 15:05:00,201.34,201.39,201.28,201.37,5834.0,198.7252,198.7745,198.666,198.7548,5834.0
2023-11-27 15:10:00,201.32,201.45,201.27,201.37,8234.0,198.7054,198.8338,198.6561,198.7548,8234.0
2023-11-27 15:15:00,201.38,201.54,201.32,201.53,7341.0,198.7647,198.9226,198.7054,198.9127,7341.0
2023-11-27 15:20:00,201.53,201.59,201.5,201.56,7419.0,198.9127,198.9719,198.8831,198.9423,7419.0
2023-11-27 15:25:00,201.6,201.79,201.6,201.74,11680.0,198.9818,199.1693,198.9818,199.12,11680.0
2023-11-27 15:30:00,201.74,201.83,201.64,201.83,29432.0,199.12,199.2088,199.0213,199.2088,29432.0
2023-11-27 15:35:00,201.84,202.11,201.8,202.0,29879.0,199.2187,199.4852,199.1792,199.3766,29879.0
2023-11-27 15:40:00,201.99,202.06,201.98,202.02,19472.0,199.3667,199.4358,199.3569,199.3964,19472.0
2023-11-27 15:45:00,202.03,202.15,201.96,201.97,35795.0,199.4062,199.5247,199.3371,199.347,35795.0
2023-11-27 15:50:00,202.0,202.08,201.95,201.98,42652.0,199.3766,199.4556,199.3273,199.3569,42652.0
2023-11-27 15:55:00,201.95,202.0,201.63,201.83,75835.0,199.3273,199.3766,199.0114,199.2088,75835.0
2023-11-28 09:30:00,202.0,203.02,202.0,203.02,11948.0,199.3766,200.3834,199.3766,200.3834,11948.0
2023-11-28 09:35:00,202.83,203.22,202.0,202.81,7846.0,200.1958,200.5808,199.3766,200.1761,7846.0
2023-11-28 09:40:00,203.0,203.37,202.03,202.03,4955.0,200.3636,200.7288,199.4062,199.4062,4955.0
2023-11-28 09:45:00,202.15,202.63,202.15,202.58,4901.0,199.5247,199.9984,199.5247,199.9491,4901.0
2023-11-28 09:50:00,202.59,202.65,201.98,202.0,5776.0,199.959,200.0182,199.3569,199.3766,5776.0
2023-11-28 09:55:00,202.02,202.3,202.02,202.3,4130.0,199.3964,199.6727,199.3964,199.6727,4130.0
2023-11-28 10:00:00,202.28,202.35,202.13,202.33,8169.0,199.653,199.7221,199.5049,199.7023,8169.0
2023-11-28 10:05:00,202.3,202.3,201.9,202.0,7647.0,199.6727,199.6727,199.2779,199.3766,7647.0
2023-11-28 10:10:00,202.07,202.28,202.03,202.23,5377.0,199.4457,199.653,199.4062,199.6036,5377.0
2023-11-28 10:15:00,202.2,202.5,202.19,202.48,7465.0,199.574,199.8701,199.5641,199.8504,7465.0
2023-11-28 10:20:00,202.48,202.6,202.36,202.48,3996.0,199.8504,199.9688,199.7319,199.8504,3996.0
2023-11-28 10:25:00,202.55,202.55,202.34,202.42,2691.0,199.9195,199.9195,199.7122,199.7912,2691.0
2023-11-28 10:30:00,202.47,202.61,202.33,202.56,6248.0,199.8405,199.9787,199.7023,199.9293,6248.0
2023-11-28 10:35:00,202.53,202.63,202.51,202.58,6281.0,199.8997,199.9984,199.88,199.9491,6281.0
2023-11-28 10:40:00,202.62,202.79,202.37,202.43,5945.0,199.9886,200.1564,199.7418,199.801,5945.0
2023-11-28 10:45:00,202.43,202.43,202.11,202.11,2736.0,199.801,199.801,199.4852,199.4852,2736.0
2023-11-28 10:50:00,202.15,202.57,202.14,202.56,3933.0,199.5247,199.9392,199.5148,199.9293,3933.0
2023-11-28 10:55:00,202.5,202.72,202.42,202.71,3207.0,199.8701,200.0873,199.7912,200.0774,3207.0
2023-11-28 11:00:00,202.61,202.62,202.35,202.42,2344.0,199.9787,199.9886,199.7221,199.7912,2344.0
2023-11-28 11:05:00,202.46,202.47,202.41,202.47,700.0,199.8306,199.8405,199.7813,199.8405,700.0
2023-11-28 11:10:00,202.58,202.63,202.4,202.4,1782.0,199.9491,199.9984,199.7714,199.7714,1782.0
2023-11-28 11:15:00,202.51,202.61,202.47,202.54,1400.0,199.88,199.9787,199.8405,199.9096,1400.0
2023-11-28 11:20:00,202.57,202.58,202.43,202.51,2203.0,199.9392,199.9491,199.801,199.88,2203.0
2023-11-28 11:25:00,202.6,202.69,202.55,202.69,2061.0,199.9688,200.0577,199.9195,200.0577,2061.0
2023-11-28 11:30:00,202.66,202.8,202.58,202.8,6240.0,200.028,200.1662,199.9491,200.1662,6240.0
2023-11-28 11:35:00,202.78,202.88,202.7,202.7,5732.0,200.1465,200.2452,200.0675,200.0675,5732.0
2023-11-28 11:40:00,202.67,202.69,202.59,202.6,2645.0,200.0379,200.0577,199.959,199.9688,2645.0
2023-11-28 11:45:00,202.59,202.81,202.59,202.78,4934.0,199.959,200.1761,199.959,200.1465,4934.0
2023-11-28 11:50:00,202.84,202.84,202.5,202.5,2270.0,200.2057,200.2057,199.8701,199.8701,2270.0
2023-11-28 11:55:00,202.54,202.56,202.39,202.56,2749.0,199.9096,199.9293,199.7616,199.9293,2749.0
2023-11-28 12:00:00,202.54,202.62,202.43,202.49,2505.0,199.9096,199.9886,199.801,199.8603,2505.0
2023-11-28 12:05:00,202.49,202.55,202.25,202.54,4145.0,199.8603,199.9195,199.6234,199.9096,4145.0
2023-11-28 12:10:00,202.55,202.55,202.35,202.44,2882.0,199.9195,199.9195,199.7221,199.8109,2882.0
2023-11-28 12:15:00,202.36,202.36,201.74,201.75,2492.0,199.7319,199.7319,199.12,199.1299,2492.0
2023-11-28 12:20:00,201.79,201.87,201.77,201.84,1783.0,199.1693,199.2483,199.1496,199.2187,1783.0
2023-11-28 12:25:00,201.86,202.02,201.86,201.9,4743.0,199.2384,199.3964,199.2384,199.2779,4743.0
2023-11-28 12:30:00,201.88,201.91,201.44,201.56,3062.0,199.2582,199.2878,198.8239,198.9423,3062.0
2023-11-28 12:35:00,201.64,201.74,201.54,201.54,700.0,199.0213,199.12,198.9226,198.9226,700.0
2023-11-28 12:40:00,201.44,201.62,201.44,201.55,1300.0,198.8239,199.0016,198.8239,198.9325,1300.0
2023-11-28 12:45:00,201.62,201.64,201.31,201.44,7476.0,199.0016,199.0213,198.6956,198.8239,7476.0
2023-11-28 12:50:00,201.34,201.43,201.3,201.36,1494.0,198.7252,198.814,198.6857,198.7449,1494.0
2023-11-28 12:55:00,201.4,201.43,201.32,201.38,600.0,198.7844,198.814,198.7054,198.7647,600.0
2023-11-28 13:00:00,201.37,201.45,201.14,201.15,4932.0,198.7548,198.8338,198.5278,198.5377,4932.0
2023-11-28 13:05:00,201.25,201.33,201.25,201.27,1873.0,198.6364,198.7153,198.6364,198.6561,1873.0
2023-11-28 13:10:00,201.36,201.47,201.27,201.35,3247.0,198.7449,198.8535,198.6561,198.7351,3247.0
2023-11-28 13:15:00,201.39,201.4,201.21,201.22,3859.0,198.7745,198.7844,198.5969,198.6067,3859.0
2023-11-28 13:20:00,201.22,201.31,201.05,201.09,4088.0,198.6067,198.6956,198.439,198.4784,4088.0
2023-11-28 13:25:00,201.17,201.25,201.15,201.23,2659.0,198.5574,198.6364,198.5377,198.6166,2659.0
2023-11-28 13:30:00,201.21,201.32,201.12,201.2,3058.0,198.5969,198.7054,198.508,198.587,3058.0
2023-11-28 13:35:00,201.19,201.35,201.1,201.29,4128.0,198.5771,198.7351,198.4883,198.6758,4128.0
2023-11-28 13:40:00,201.35,201.45,201.31,201.39,2128.0,198.7351,198.8338,198.6956,198.7745,2128.0
2023-11-28 13:45:00,201.48,201.54,201.2,201.35,6343.0,198.8634,198.9226,198.587,198.7351,6343.0
2023-11-28 13:50:00,201.38,201.45,201.36,201.39,5988.0,198.7647,198.8338,198.7449,198.7745,5988.0
2023-11-28 13:55:00,201.38,201.43,201.32,201.34,2703.0,198.7647,198.814,198.7054,198.7252,2703.0
2023-11-28 14:00:00,201.3,201.41,201.21,201.22,3631.0,198.6857,198.7943,198.5969,198.6067,3631.0
2023-11-28 14:05:00,201.27,201.29,201.02,201.02,3497.0,198.6561,198.6758,198.4093,198.4093,3497.0
2023-11-28 14:10:00,201.12,201.24,201.07,201.16,5065.0,198.508,198.6265,198.4587,198.5475,5065.0
2023-11-28 14:15:00,201.18,201.2,201.04,201.09,3739.0,198.5673,198.587,198.4291,198.4784,3739.0
2023-11-28 14:20:00,201.03,201.21,201.03,201.17,2978.0,198.4192,198.5969,198.4192,198.5574,2978.0
2023-11-28 14:25:00,201.15,201.22,201.08,201.09,2047.0,198.5377,198.6067,198.4686,198.4784,2047.0
2023-11-28 14:30:00,201.09,201.09,200.95,200.95,2746.0,198.4784,198.4784,198.3403,198.3403,2746.0
2023-11-28 14:35:00,200.92,201.05,200.89,200.93,5447.0,198.3106,198.439,198.281,198.3205,5447.0
2023-11-28 14:40:00,200.93,200.97,200.85,200.88,3303.0,198.3205,198.36,198.2416,198.2712,3303.0
2023-11-28 14:45:00,200.83,200.97,200.79,200.84,4155.0,198.2218,198.36,198.1823,198.2317,4155.0
2023-11-28 14:50:00,200.91,201.23,200.91,201.23,5151.0,198.3008,198.6166,198.3008,198.6166,5151.0
2023-11-28 14:55:00,201.34,201.34,201.09,201.2,3626.0,198.7252,198.7252,198.4784,198.587,3626.0
2023-11-28 15:00:00,201.15,201.2,200.88,200.89,2702.0,198.5377,198.587,198.2712,198.281,2702.0
2023-11-28 15:05:00,200.95,201.12,200.95,201.1,2405.0,198.3403,198.508,198.3403,198.4883,2405.0
2023-11-28 15:10:00,201.12,201.18,201.11,201.13,3352.0,198.508,198.5673,198.4982,198.5179,3352.0
2023-11-28 15:15:00,201.12,201.13,200.98,201.02,9669.0,198.508,198.5179,198.3699,198.4093,9669.0
2023-11-28 15:20:00,200.99,201.13,200.94,201.13,10078.0,198.3797,198.5179,198.3304,198.5179,10078.0
2023-11-28 15:25:00,201.12,201.14,201.02,201.14,5549.0,198.508,198.5278,198.4093,198.5278,5549.0
2023-11-28 15:30:00,201.11,201.12,200.88,200.96,12148.0,198.4982,198.508,198.2712,198.3501,12148.0
2023-11-28 15:35:00,200.98,201.06,200.94,201.03,5334.0,198.3699,198.4488,198.3304,198.4192,5334.0
2023-11-28 15:40:00,201.03,201.25,200.96,201.23,9496.0,198.4192,198.6364,198.3501,198.6166,9496.0
2023-11-28 15:45:00,201.22,201.47,201.19,201.45,17771.0,198.6067,198.8535,198.5771,198.8338,17771.0
2023-11-28 15:50:00,201.46,201.66,201.36,201.36,36969.0,198.8436,199.041,198.7449,198.7449,36969.0
2023-11-28 15:55:00,201.37,201.42,201.14,201.23,46885.0,198.7548,198.8041,198.5278,198.6166,46885.0
2023-11-29 09:30:00,200.7,201.14,200.27,200.66,16369.0,198.0935,198.5278,197.6691,198.054,16369.0
2023-11-29 09:35:00,200.92,201.02,200.69,200.76,3964.0,198.3106,198.4093,198.0836,198.1527,3964.0
2023-11-29 09:40:00,200.78,200.9,200.49,200.84,3007.0,198.1725,198.2909,197.8862,198.2317,3007.0
2023-11-29 09:45:00,200.99,201.09,200.43,200.44,7315.0,198.3797,198.4784,197.827,197.8369,7315.0
2023-11-29 09:50:00,200.55,200.82,200.4,200.66,4500.0,197.9454,198.2119,197.7974,198.054,4500.0
2023-11-29 09:55:00,200.64,201.08,200.37,200.89,7783.0,198.0343,198.4686,197.7678,198.281,7783.0
2023-11-29 10:00:00,200.68,200.8,199.69,199.69,5845.0,198.0738,198.1922,197.0966,197.0966,5845.0
2023-11-29 10:05:00,199.71,199.92,199.66,199.92,6354.0,197.1164,197.3236,197.067,197.3236,6354.0
2023-11-29 10:10:00,199.97,200.32,199.85,200.26,10432.0,197.373,197.7184,197.2545,197.6592,10432.0
2023-11-29 10:15:00,200.22,200.35,200.09,200.18,4357.0,197.6197,197.748,197.4914,197.5803,4357.0
2023-11-29 10:20:00,200.27,200.67,200.27,200.67,2000.0,197.6691,198.0639,197.6691,198.0639,2000.0
2023-11-29 10:25:00,200.6,200.6,200.37,200.39,3242.0,197.9948,197.9948,197.7678,197.7875,3242.0
2023-11-29 10:30:00,200.39,200.52,200.3,200.41,3304.0,197.7875,197.9158,197.6987,197.8073,3304.0
2023-11-29 10:35:00,200.4,200.74,200.37,200.37,6287.0,197.7974,198.133,197.7678,197.7678,6287.0
2023-11-29 10:40:00,200.37,200.84,200.23,200.84,1802.0,197.7678,198.2317,197.6296,198.2317,1802.0
2023-11-29 10:45:00,200.94,201.02,200.5,200.61,3717.0,198.3304,198.4093,197.8961,198.0047,3717.0
2023-11-29 10:50:00,200.62,200.69,200.46,200.69,4217.0,198.0145,198.0836,197.8566,198.0836,4217.0
2023-11-29 10:55:00,200.58,200.73,200.46,200.62,3568.0,197.9751,198.1231,197.8566,198.0145,3568.0
2023-11-29 11:00:00,200.69,200.78,200.69,200.78,1053.0,198.0836,198.1725,198.0836,198.1725,1053.0
2023-11-29 11:05:00,200.84,200.84,200.61,200.62,2126.0,198.2317,198.2317,198.0047,198.0145,2126.0
2023-11-29 11:10:00,200.64,200.79,200.47,200.79,5886.0,198.0343,198.1823,197.8665,198.1823,5886.0
2023-11-29 11:15:00,200.67,200.72,200.02,200.34,8370.0,198.0639,198.1132,197.4223,197.7382,8370.0
2023-11-29 11:20:00,200.26,200.36,200.25,200.29,1228.0,197.6592,197.7579,197.6493,197.6888,1228.0
2023-11-29 11:25:00,200.34,200.82,200.34,200.53,6358.0,197.7382,198.2119,197.7382,197.9257,6358.0
2023-11-29 11:30:00,200.65,200.74,200.48,200.51,6399.0,198.0441,198.133,197.8764,197.906,6399.0
2023-11-29 11:35:00,200.52,200.71,200.52,200.68,2651.0,197.9158,198.1034,197.9158,198.0738,2651.0
2023-11-29 11:40:00,200.71,200.73,200.48,200.6,4803.0,198.1034,198.1231,197.8764,197.9948,4803.0
2023-11-29 11:45:00,200.71,200.84,200.53,200.73,5639.0,198.1034,198.2317,197.9257,198.1231,5639.0
2023-11-29 11:50:00,200.72,200.72,200.57,200.65,4025.0,198.1132,198.1132,197.9652,198.0441,4025.0
2023-11-29 11:55:00,200.62,200.81,200.62,200.81,2130.0,198.0145,198.2021,198.0145,198.2021,2130.0
2023-11-29 12:00:00,200.78,201.21,200.78,201.0,4042.0,198.1725,198.5969,198.1725,198.3896,4042.0
2023-11-29 12:05:00,201.05,201.36,200.67,200.69,10777.0,198.439,198.7449,198.0639,198.0836,10777.0
2023-11-29 12:10:00,200.57,200.64,200.28,200.6,3855.0,197.9652,198.0343,197.679,197.9948,3855.0
2023-11-29 12:15:00,200.5,200.98,200.35,200.98,2800.0,197.8961,198.3699,197.748,198.3699,2800.0
2023-11-29 12:20:00,201.0,201.02,200.46,200.47,3100.0,198.3896,198.4093,197.8566,197.8665,3100.0
2023-11-29 12:25:00,200.59,200.94,200.59,200.92,1196.0,197.9849,198.3304,197.9849,198.3106,1196.0
2023-11-29 12:30:00,200.94,200.94,200.63,200.71,3119.0,198.3304,198.3304,198.0244,198.1034,3119.0
2023-11-29 12:35:00,200.69,200.79,200.58,200.67,3278.0,198.0836,198.1823,197.9751,198.0639,3278.0
2023-11-29 12:40:00,200.63,200.71,200.5,200.64,1700.0,198.0244,198.1034,197.8961,198.0343,1700.0
2023-11-29 12:45:00,200.65,200.69,200.49,200.53,2293.0,198.0441,198.0836,197.8862,197.9257,2293.0
2023-11-29 12:50:00,200.51,200.67,200.46,200.46,5815.0,197.906,198.0639,197.8566,197.8566,5815.0
2023-11-29 12:55:00,200.4,200.45,200.26,200.26,800.0,197.7974,197.8467,197.6592,197.6592,800.0
2023-11-29 13:00:00,200.21,200.35,200.18,200.2,5267.0,197.6099,197.748,197.5803,197.6,5267.0
2023-11-29 13:05:00,200.28,200.28,200.18,200.19,900.0,197.679,197.679,197.5803,197.5901,900.0
2023-11-29 13:10:00,200.17,200.32,200.17,200.24,2385.0,197.5704,197.7184,197.5704,197.6395,2385.0
2023-11-29 13:15:00,200.19,200.2,199.93,199.95,7846.0,197.5901,197.6,197.3335,197.3532,7846.0
2023-11-29 13:20:00,199.9,199.92,199.81,199.87,2100.0,197.3039,197.3236,197.2151,197.2743,2100.0
2023-11-29 13:25:00,199.87,200.1,199.86,200.1,1654.0,197.2743,197.5013,197.2644,197.5013,1654.0
2023-11-29 13:30:00,199.99,200.02,199.76,199.79,3826.0,197.3927,197.4223,197.1657,197.1953,3826.0
2023-11-29 13:35:00,199.79,199.79,199.52,199.58,17724.0,197.1953,197.1953,196.9288,196.988,17724.0
2023-11-29 13:40:00,199.61,199.72,199.61,199.67,2152.0,197.0177,197.1262,197.0177,197.0769,2152.0
2023-11-29 13:45:00,199.67,199.71,199.53,199.57,9993.0,197.0769,197.1164,196.9387,196.9782,9993.0
2023-11-29 13:50:00,199.51,199.51,199.29,199.48,2585.0,196.919,196.919,196.7018,196.8893,2585.0
2023-11-29 13:55:00,199.48,199.61,199.48,199.52,3090.0,196.8893,197.0177,196.8893,196.9288,3090.0
2023-11-29 14:00:00,199.51,199.7,199.51,199.59,3536.0,196.919,197.1065,196.919,196.9979,3536.0
2023-11-29 14:05:00,199.6,199.75,199.6,199.72,25829.0,197.0078,197.1558,197.0078,197.1262,25829.0
2023-11-29 14:10:00,199.69,199.71,199.6,199.7,4575.0,197.0966,197.1164,197.0078,197.1065,4575.0
2023-11-29 14:15:00,199.72,199.72,199.49,199.49,5454.0,197.1262,197.1262,196.8992,196.8992,5454.0
2023-11-29 14:20:00,199.43,199.58,199.41,199.47,6821.0,196.84,196.988,196.8203,196.8795,6821.0
2023-11-29 14:25:00,199.49,199.61,199.49,199.55,3694.0,196.8992,197.0177,196.8992,196.9584,3694.0
2023-11-29 14:30:00,199.53,199.54,199.32,199.35,2369.0,196.9387,196.9486,196.7314,196.761,2369.0
2023-11-29 14:35:00,199.32,199.39,199.1,199.15,2818.0,196.7314,196.8005,196.5143,196.5636,2818.0
2023-11-29 14:40:00,199.15,199.23,199.08,199.09,4276.0,196.5636,196.6426,196.4945,196.5044,4276.0
2023-11-29 14:45:00,199.07,199.13,199.0,199.06,4563.0,196.4847,196.5439,196.4156,196.4748,4563.0
2023-11-29 14:50:00,199.03,199.15,199.03,199.15,3003.0,196.4452,196.5636,196.4452,196.5636,3003.0
2023-11-29 14:55:00,199.17,199.53,199.04,199.51,17693.0,196.5834,196.9387,196.4551,196.919,17693.0
2023-11-29 15:00:00,199.47,199.51,199.2,199.4,12416.0,196.8795,196.919,196.613,196.8104,12416.0
2023-11-29 15:05:00,199.39,199.41,199.32,199.4,8818.0,196.8005,196.8203,196.7314,196.8104,8818.0
2023-11-29 15:10:00,199.4,199.4,199.31,199.37,10974.0,196.8104,196.8104,196.7216,196.7808,10974.0
2023-11-29 15:15:00,199.35,199.4,199.29,199.37,5049.0,196.761,196.8104,196.7018,196.7808,5049.0
2023-11-29 15:20:00,199.32,199.41,199.32,199.39,13452.0,196.7314,196.8203,196.7314,196.8005,13452.0
2023-11-29 15:25:00,199.38,199.72,199.28,199.56,25523.0,196.7906,197.1262,196.6919,196.9683,25523.0
2023-11-29 15:30:00,199.59,199.76,199.39,199.64,8373.0,196.9979,197.1657,196.8005,197.0473,8373.0
2023-11-29 15:35:00,199.66,199.8,199.62,199.77,9184.0,197.067,197.2052,197.0275,197.1756,9184.0
2023-11-29 15:40:00,199.75,199.84,199.65,199.74,11839.0,197.1558,197.2447,197.0571,197.146,11839.0
2023-11-29 15:45:00,199.76,199.86,199.65,199.85,17464.0,197.1657,197.2644,197.0571,197.2545,17464.0
2023-11-29 15:50:00,199.87,199.87,199.55,199.62,44743.0,197.2743,197.2743,196.9584,197.0275,44743.0
2023-11-29 15:55:00,199.65,199.65,199.09,199.53,87479.0,197.0571,197.0571,196.5044,196.9387,87479.0
2023-11-30 09:30:00,199.39,199.92,199.35,199.48,14674.0,196.8005,197.3236,196.761,196.8893,14674.0
2023-11-30 09:35:00,199.59,199.95,199.51,199.95,2300.0,196.9979,197.3532,196.919,197.3532,2300.0
2023-11-30 09:40:00,200.13,200.54,199.98,200.42,3904.0,197.5309,197.9356,197.3828,197.8171,3904.0
2023-11-30 09:45:00,200.6,201.31,200.57,201.12,17194.0,197.9948,198.6956,197.9652,198.508,17194.0
2023-11-30 09:50:00,201.1,201.26,200.96,201.07,10674.0,198.4883,198.6462,198.3501,198.4587,10674.0
2023-11-30 09:55:00,201.19,201.71,201.19,201.58,9415.0,198.5771,199.0904,198.5771,198.9621,9415.0
2023-11-30 10:00:00,201.59,201.67,201.18,201.19,12837.0,198.9719,199.0509,198.5673,198.5771,12837.0
2023-11-30 10:05:00,201.3,201.41,200.87,201.14,4052.0,198.6857,198.7943,198.2613,198.5278,4052.0
2023-11-30 10:10:00,201.07,201.27,201.05,201.12,8352.0,198.4587,198.6561,198.439,198.508,8352.0
2023-11-30 10:15:00,201.03,201.11,200.9,201.01,6332.0,198.4192,198.4982,198.2909,198.3995,6332.0
2023-11-30 10:20:00,200.96,201.09,200.88,200.9,4597.0,198.3501,198.4784,198.2712,198.2909,4597.0
2023-11-30 10:25:00,200.89,201.01,200.77,201.01,5263.0,198.281,198.3995,198.1626,198.3995,5263.0
2023-11-30 10:30:00,201.02,201.41,201.02,201.34,7615.0,198.4093,198.7943,198.4093,198.7252,7615.0
2023-11-30 10:35:00,201.33,201.45,201.24,201.35,6653.0,198.7153,198.8338,198.6265,198.7351,6653.0
2023-11-30 10:40:00,201.36,201.79,201.36,201.7,20813.0,198.7449,199.1693,198.7449,199.0805,20813.0
2023-11-30 10:45:00,201.72,201.72,201.48,201.59,5236.0,199.1003,199.1003,198.8634,198.9719,5236.0
2023-11-30 10:50:00,201.63,201.8,201.56,201.67,8923.0,199.0114,199.1792,198.9423,199.0509,8923.0
2023-11-30 10:55:00,201.7,201.86,201.59,201.64,12192.0,199.0805,199.2384,198.9719,199.0213,12192.0
2023-11-30 11:00:00,201.57,201.63,201.36,201.36,4456.0,198.9522,199.0114,198.7449,198.7449,4456.0
2023-11-30 11:05:00,201.31,201.5,201.31,201.39,6139.0,198.6956,198.8831,198.6956,198.7745,6139.0
2023-11-30 11:10:00,201.39,201.57,201.35,201.52,8983.0,198.7745,198.9522,198.7351,198.9028,8983.0
2023-11-30 11:15:00,201.53,201.66,201.38,201.62,11057.0,198.9127,199.041,198.7647,199.0016,11057.0
2023-11-30 11:20:00,201.65,201.68,201.47,201.61,5546.0,199.0312,199.0608,198.8535,198.9917,5546.0
2023-11-30 11:25:00,201.68,201.79,201.64,201.78,7791.0,199.0608,199.1693,199.0213,199.1595,7791.0
2023-11-30 11:30:00,201.8,201.92,201.64,201.72,5330.0,199.1792,199.2977,199.0213,199.1003,5330.0
2023-11-30 11:35:00,201.72,201.72,201.64,201.71,4664.0,199.1003,199.1003,199.0213,199.0904,4664.0
2023-11-30 11:40:00,201.73,201.9,201.69,201.81,10089.0,199.1101,199.2779,199.0706,199.1891,10089.0
2023-11-30 11:45:00,201.78,202.24,201.78,202.19,3842.0,199.1595,199.6135,199.1595,199.5641,3842.0
2023-11-30 11:50:00,202.19,202.31,202.12,202.21,5269.0,199.5641,199.6826,199.4951,199.5839,5269.0
2023-11-30 11:55:00,202.26,202.37,202.18,202.3,9281.0,199.6332,199.7418,199.5543,199.6727,9281.0
2023-11-30 12:00:00,202.31,202.35,201.94,202.0,4530.0,199.6826,199.7221,199.3174,199.3766,4530.0
2023-11-30 12:05:00,201.95,202.01,201.91,201.94,4933.0,199.3273,199.3865,199.2878,199.3174,4933.0
2023-11-30 12:10:00,201.95,202.02,201.67,201.67,6961.0,199.3273,199.3964,199.0509,199.0509,6961.0
2023-11-30 12:15:00,201.56,201.6,201.29,201.4,3485.0,198.9423,198.9818,198.6758,198.7844,3485.0
2023-11-30 12:20:00,201.32,201.4,201.31,201.36,4080.0,198.7054,198.7844,198.6956,198.7449,4080.0
2023-11-30 12:25:00,201.34,201.35,201.21,201.21,4227.0,198.7252,198.7351,198.5969,198.5969,4227.0
2023-11-30 12:30:00,201.21,201.33,201.21,201.3,6025.0,198.5969,198.7153,198.5969,198.6857,6025.0
2023-11-30 12:35:00,201.3,201.3,201.1,201.14,4180.0,198.6857,198.6857,198.4883,198.5278,4180.0
2023-11-30 12:40:00,201.09,201.18,201.05,201.06,2892.0,198.4784,198.5673,198.439,198.4488,2892.0
2023-11-30 12:45:00,201.07,201.1,200.95,201.07,4052.0,198.4587,198.4883,198.3403,198.4587,4052.0
2023-11-30 12:50:00,201.09,201.1,200.86,201.02,7735.0,198.4784,198.4883,198.2514,198.4093,7735.0
2023-11-30 12:55:00,201.0,201.03,200.87,200.87,5911.0,198.3896,198.4192,198.2613,198.2613,5911.0
2023-11-30 13:00:00,200.84,200.95,200.79,200.95,3418.0,198.2317,198.3403,198.1823,198.3403,3418.0
2023-11-30 13:05:00,200.92,201.15,200.88,201.03,13974.0,198.3106,198.5377,198.2712,198.4192,13974.0
2023-11-30 13:10:00,201.05,201.28,201.0,201.16,9418.0,198.439,198.666,198.3896,198.5475,9418.0
2023-11-30 13:15:00,201.2,201.31,201.2,201.25,1915.0,198.587,198.6956,198.587,198.6364,1915.0
2023-11-30 13:20:00,201.22,201.28,201.16,201.19,4738.0,198.6067,198.666,198.5475,198.5771,4738.0
2023-11-30 13:25:00,201.16,201.23,201.14,201.18,5970.0,198.5475,198.6166,198.5278,198.5673,5970.0
2023-11-30 13:30:00,201.25,201.34,201.18,201.34,4392.0,198.6364,198.7252,198.5673,198.7252,4392.0
2023-11-30 13:35:00,201.31,201.46,201.3,201.36,3917.0,198.6956,198.8436,198.6857,198.7449,3917.0
2023-11-30 13:40:00,201.45,201.61,201.41,201.59,13026.0,198.8338,198.9917,198.7943,198.9719,13026.0
2023-11-30 13:45:00,201.57,201.57,201.33,201.55,9727.0,198.9522,198.9522,198.7153,198.9325,9727.0
2023-11-30 13:50:00,201.54,201.6,201.48,201.49,5070.0,198.9226,198.9818,198.8634,198.8732,5070.0
2023-11-30 13:55:00,201.52,201.76,201.52,201.67,6594.0,198.9028,199.1397,198.9028,199.0509,6594.0
2023-11-30 14:00:00,201.69,201.71,201.65,201.68,3122.0,199.0706,199.0904,199.0312,199.0608,3122.0
2023-11-30 14:05:00,201.66,201.67,201.6,201.62,2319.0,199.041,199.0509,198.9818,199.0016,2319.0
2023-11-30 14:10:00,201.61,201.72,201.56,201.63,5616.0,198.9917,199.1003,198.9423,199.0114,5616.0
2023-11-30 14:15:00,201.67,201.88,201.67,201.82,5296.0,199.0509,199.2582,199.0509,199.199,5296.0
2023-11-30 14:20:00,201.85,201.9,201.78,201.84,5551.0,199.2286,199.2779,199.1595,199.2187,5551.0
2023-11-30 14:25:00,201.85,202.03,201.85,201.98,6305.0,199.2286,199.4062,199.2286,199.3569,6305.0
2023-11-30 14:30:00,201.97,201.97,201.84,201.92,4311.0,199.347,199.347,199.2187,199.2977,4311.0
2023-11-30 14:35:00,201.95,202.07,201.94,202.03,5936.0,199.3273,199.4457,199.3174,199.4062,5936.0
2023-11-30 14:40:00,202.07,202.13,202.05,202.05,6574.0,199.4457,199.5049,199.426,199.426,6574.0
2023-11-30 14:45:00,202.09,202.15,202.03,202.13,6475.0,199.4654,199.5247,199.4062,199.5049,6475.0
2023-11-30 14:50:00,202.15,202.18,202.07,202.13,8093.0,199.5247,199.5543,199.4457,199.5049,8093.0
2023-11-30 14:55:00,202.17,202.21,202.02,202.11,7863.0,199.5444,199.5839,199.3964,199.4852,7863.0
2023-11-30 15:00:00,202.1,202.1,201.9,201.95,8657.0,199.4753,199.4753,199.2779,199.3273,8657.0
2023-11-30 15:05:00,201.95,201.95,201.84,201.86,9060.0,199.3273,199.3273,199.2187,199.2384,9060.0
2023-11-30 15:10:00,201.9,202.03,201.86,201.99,15658.0,199.2779,199.4062,199.2384,199.3667,15658.0
2023-11-30 15:15:00,201.98,202.01,201.82,201.89,6688.0,199.3569,199.3865,199.199,199.268,6688.0
2023-11-30 15:20:00,201.9,201.9,201.57,201.57,7834.0,199.2779,199.2779,198.9522,198.9522,7834.0
2023-11-30 15:25:00,201.61,201.81,201.54,201.65,13251.0,198.9917,199.1891,198.9226,199.0312,13251.0
2023-11-30 15:30:00,201.68,201.72,201.53,201.7,13804.0,199.0608,199.1003,198.9127,199.0805,13804.0
2023-11-30 15:35:00,201.7,201.97,201.69,201.95,24070.0,199.0805,199.347,199.0706,199.3273,24070.0
2023-11-30 15:40:00,201.98,202.13,201.85,202.11,22553.0,199.3569,199.5049,199.2286,199.4852,22553.0
2023-11-30 15:45:00,202.13,202.54,202.07,202.39,38113.0,199.5049,199.9096,199.4457,199.7616,38113.0
2023-11-30 15:50:00,202.43,203.54,202.3,203.32,120724.0,199.801,200.8966,199.6727,200.6795,120724.0
2023-11-30 15:55:00,203.41,203.65,203.16,203.31,265466.0,200.7683,201.0052,200.5216,200.6696,265466.0
2023-12-01 09:30:00,203.49,205.83,202.47,205.04,28938.0,200.8473,203.1569,199.8405,202.3771,28938.0
2023-12-01 09:35:00,204.71,205.54,204.19,204.85,9481.0,202.0514,202.8706,201.5382,202.1896,9481.0
2023-12-01 09:40:00,204.91,205.01,204.35,204.48,1969.0,202.2488,202.3475,201.6961,201.8244,1969.0
2023-12-01 09:45:00,204.3,204.76,204.28,204.28,4531.0,201.6467,202.1008,201.627,201.627,4531.0
2023-12-01 09:50:00,204.25,204.48,204.11,204.24,8683.0,201.5974,201.8244,201.4592,201.5875,8683.0
2023-12-01 09:55:00,204.21,204.25,203.85,203.89,3253.0,201.5579,201.5974,201.2026,201.2421,3253.0
2023-12-01 10:00:00,203.8,204.21,203.8,204.21,5046.0,201.1532,201.5579,201.1532,201.5579,5046.0
2023-12-01 10:05:00,204.13,204.18,203.67,203.8,4799.0,201.479,201.5283,201.0249,201.1532,4799.0
2023-12-01 10:10:00,203.8,203.8,203.58,203.69,2241.0,201.1532,201.1532,200.9361,201.0447,2241.0
2023-12-01 10:15:00,203.73,203.78,203.6,203.63,2000.0,201.0841,201.1335,200.9558,200.9854,2000.0
2023-12-01 10:20:00,203.71,203.8,203.68,203.74,3126.0,201.0644,201.1532,201.0348,201.094,3126.0
2023-12-01 10:25:00,203.85,203.89,203.52,203.64,5596.0,201.2026,201.2421,200.8769,200.9953,5596.0
2023-12-01 10:30:00,203.67,203.81,203.27,203.81,7802.0,201.0249,201.1631,200.6301,201.1631,7802.0
2023-12-01 10:35:00,203.84,204.21,203.55,204.1,10336.0,201.1927,201.5579,200.9065,201.4493,10336.0
2023-12-01 10:40:00,204.06,204.08,203.6,203.66,3754.0,201.4099,201.4296,200.9558,201.0151,3754.0
2023-12-01 10:45:00,203.7,204.0,203.69,203.89,5204.0,201.0545,201.3506,201.0447,201.2421,5204.0
2023-12-01 10:50:00,203.98,204.03,203.84,203.93,2879.0,201.3309,201.3803,201.1927,201.2816,2879.0
2023-12-01 10:55:00,203.92,204.09,203.89,204.0,3503.0,201.2717,201.4395,201.2421,201.3506,3503.0
2023-12-01 11:00:00,203.89,204.03,203.72,203.91,7784.0,201.2421,201.3803,201.0743,201.2618,7784.0
2023-12-01 11:05:00,203.97,204.18,203.93,204.05,5529.0,201.321,201.5283,201.2816,201.4,5529.0
2023-12-01 11:10:00,204.07,204.2,204.0,204.02,3984.0,201.4197,201.548,201.3506,201.3704,3984.0
2023-12-01 11:15:00,203.99,204.09,203.89,203.93,1400.0,201.3408,201.4395,201.2421,201.2816,1400.0
2023-12-01 11:20:00,203.98,204.16,203.9,204.0,5740.0,201.3309,201.5086,201.2519,201.3506,5740.0
2023-12-01 11:25:00,203.98,204.21,203.88,203.9,5563.0,201.3309,201.5579,201.2322,201.2519,5563.0
2023-12-01 11:30:00,203.84,204.04,203.75,204.01,9587.0,201.1927,201.3901,201.1039,201.3605,9587.0
2023-12-01 11:35:00,203.95,203.98,203.75,203.76,5828.0,201.3013,201.3309,201.1039,201.1138,5828.0
2023-12-01 11:40:00,203.8,204.03,203.74,203.98,7236.0,201.1532,201.3803,201.094,201.3309,7236.0
2023-12-01 11:45:00,203.97,204.25,203.91,204.25,4382.0,201.321,201.5974,201.2618,201.5974,4382.0
2023-12-01 11:50:00,204.32,204.41,204.21,204.33,4075.0,201.6665,201.7553,201.5579,201.6764,4075.0
2023-12-01 11:55:00,204.34,204.42,204.26,204.33,3469.0,201.6862,201.7652,201.6073,201.6764,3469.0
2023-12-01 12:00:00,204.35,204.38,204.17,204.19,4967.0,201.6961,201.7257,201.5184,201.5382,4967.0
2023-12-01 12:05:00,204.2,204.39,204.05,204.25,6717.0,201.548,201.7356,201.4,201.5974,6717.0
2023-12-01 12:10:00,204.19,204.23,203.98,204.08,4148.0,201.5382,201.5777,201.3309,201.4296,4148.0
2023-12-01 12:15:00,204.08,204.09,203.88,203.92,3686.0,201.4296,201.4395,201.2322,201.2717,3686.0
2023-12-01 12:20:00,203.93,203.97,203.53,203.53,2881.0,201.2816,201.321,200.8867,200.8867,2881.0
2023-12-01 12:25:00,203.51,203.65,203.48,203.59,5413.0,200.867,201.0052,200.8374,200.946,5413.0
2023-12-01 12:30:00,203.65,203.71,203.54,203.54,2623.0,201.0052,201.0644,200.8966,200.8966,2623.0
2023-12-01 12:35:00,203.55,203.79,203.54,203.64,3341.0,200.9065,201.1434,200.8966,200.9953,3341.0
2023-12-01 12:40:00,203.73,203.78,203.61,203.78,3268.0,201.0841,201.1335,200.9657,201.1335,3268.0
2023-12-01 12:45:00,203.79,203.92,203.79,203.91,3696.0,201.1434,201.2717,201.1434,201.2618,3696.0
2023-12-01 12:50:00,203.9,204.11,203.89,204.09,3894.0,201.2519,201.4592,201.2421,201.4395,3894.0
2023-12-01 12:55:00,204.12,204.16,204.05,204.09,3215.0,201.4691,201.5086,201.4,201.4395,3215.0
2023-12-01 13:00:00,204.17,204.17,203.94,203.94,5035.0,201.5184,201.5184,201.2914,201.2914,5035.0
2023-12-01 13:05:00,203.99,204.05,203.77,203.96,4028.0,201.3408,201.4,201.1236,201.3112,4028.0
2023-12-01 13:10:00,203.98,203.98,203.67,203.72,2527.0,201.3309,201.3309,201.0249,201.0743,2527.0
2023-12-01 13:15:00,203.68,203.68,203.42,203.47,2737.0,201.0348,201.0348,200.7782,200.8275,2737.0
2023-12-01 13:20:00,203.53,203.6,203.47,203.58,5222.0,200.8867,200.9558,200.8275,200.9361,5222.0
2023-12-01 13:25:00,203.64,203.66,203.55,203.62,2176.0,200.9953,201.0151,200.9065,200.9756,2176.0
2023-12-01 13:30:00,203.59,203.6,203.45,203.6,1169.0,200.946,200.9558,200.8078,200.9558,1169.0
2023-12-01 13:35:00,203.54,203.71,203.5,203.71,3176.0,200.8966,201.0644,200.8571,201.0644,3176.0
2023-12-01 13:40:00,203.69,203.85,203.66,203.85,3537.0,201.0447,201.2026,201.0151,201.2026,3537.0
2023-12-01 13:45:00,203.79,203.82,203.61,203.66,3929.0,201.1434,201.173,200.9657,201.0151,3929.0
2023-12-01 13:50:00,203.64,203.69,203.41,203.6,9896.0,200.9953,201.0447,200.7683,200.9558,9896.0
2023-12-01 13:55:00,203.56,203.57,203.19,203.19,2412.0,200.9164,200.9262,200.5512,200.5512,2412.0
2023-12-01 14:00:00,203.25,203.4,203.23,203.39,6030.0,200.6104,200.7584,200.5906,200.7486,6030.0
2023-12-01 14:05:00,203.36,203.49,203.3,203.31,5612.0,200.719,200.8473,200.6597,200.6696,5612.0
2023-12-01 14:10:00,203.33,203.68,203.27,203.68,2369.0,200.6893,201.0348,200.6301,201.0348,2369.0
2023-12-01 14:15:00,203.66,203.7,203.53,203.59,5234.0,201.0151,201.0545,200.8867,200.946,5234.0
2023-12-01 14:20:00,203.53,203.61,203.44,203.56,3259.0,200.8867,200.9657,200.7979,200.9164,3259.0
2023-12-01 14:25:00,203.5,203.64,203.44,203.6,6033.0,200.8571,200.9953,200.7979,200.9558,6033.0
2023-12-01 14:30:00,203.62,203.62,203.33,203.33,5327.0,200.9756,200.9756,200.6893,200.6893,5327.0
2023-12-01 14:35:00,203.42,203.88,203.4,203.81,8304.0,200.7782,201.2322,200.7584,201.1631,8304.0
2023-12-01 14:40:00,203.76,204.19,203.6,204.11,12903.0,201.1138,201.5382,200.9558,201.4592,12903.0
2023-12-01 14:45:00,204.01,204.24,203.88,203.9,10073.0,201.3605,201.5875,201.2322,201.2519,10073.0
2023-12-01 14:50:00,203.94,204.01,203.7,203.7,17516.0,201.2914,201.3605,201.0545,201.0545,17516.0
2023-12-01 14:55:00,203.74,203.81,203.67,203.76,2704.0,201.094,201.1631,201.0249,201.1138,2704.0
2023-12-01 15:00:00,203.74,203.93,203.73,203.84,17830.0,201.094,201.2816,201.0841,201.1927,17830.0
2023-12-01 15:05:00,203.88,203.96,203.74,203.83,7991.0,201.2322,201.3112,201.094,201.1828,7991.0
2023-12-01 15:10:00,203.82,203.94,203.81,203.84,3472.0,201.173,201.2914,201.1631,201.1927,3472.0
2023-12-01 15:15:00,203.81,203.81,203.54,203.56,11008.0,201.1631,201.1631,200.8966,200.9164,11008.0
2023-12-01 15:20:00,203.58,203.59,203.4,203.47,5674.0,200.9361,200.946,200.7584,200.8275,5674.0
2023-12-01 15:25:00,203.42,203.81,203.42,203.7,8106.0,200.7782,201.1631,200.7782,201.0545,8106.0
2023-12-01 15:30:00,203.64,203.75,203.53,203.73,6792.0,200.9953,201.1039,200.8867,201.0841,6792.0
2023-12-01 15:35:00,203.75,203.86,203.7,203.79,7477.0,201.1039,201.2125,201.0545,201.1434,7477.0
2023-12-01 15:40:00,203.83,203.87,203.61,203.62,20743.0,201.1828,201.2223,200.9657,200.9756,20743.0
2023-12-01 15:45:00,203.64,203.87,203.63,203.81,37713.0,200.9953,201.2223,200.9854,201.1631,37713.0
2023-12-01 15:50:00,203.81,203.98,203.64,203.69,40245.0,201.1631,201.3309,200.9953,201.0447,40245.0
2023-12-01 15:55:00,203.72,204.14,203.71,203.97,89196.0,201.0743,201.4888,201.0644,201.321,89196.0
2023-12-04 09:30:00,204.3,204.94,203.49,204.67,9100.0,201.6467,202.2784,200.8473,202.0119,9100.0
2023-12-04 09:35:00,204.3,204.43,203.28,203.28,1700.0,201.6467,201.7751,200.64,200.64,1700.0
2023-12-04 09:40:00,203.7,203.83,203.02,203.82,3386.0,201.0545,201.1828,200.3834,201.173,3386.0
2023-12-04 09:45:00,204.29,204.29,203.42,203.61,3228.0,201.6369,201.6369,200.7782,200.9657,3228.0
2023-12-04 09:50:00,203.49,204.08,203.49,204.08,3726.0,200.8473,201.4296,200.8473,201.4296,3726.0
2023-12-04 09:55:00,204.33,204.35,204.03,204.09,2000.0,201.6764,201.6961,201.3803,201.4395,2000.0
2023-12-04 10:00:00,203.98,203.98,203.24,203.47,5527.0,201.3309,201.3309,200.6005,200.8275,5527.0
2023-12-04 10:05:00,203.42,203.59,203.36,203.58,4887.0,200.7782,200.946,200.719,200.9361,4887.0
2023-12-04 10:10:00,203.52,203.94,203.34,203.41,6184.0,200.8769,201.2914,200.6992,200.7683,6184.0
2023-12-04 10:15:00,203.32,203.61,203.3,203.61,2919.0,200.6795,200.9657,200.6597,200.9657,2919.0
2023-12-04 10:20:00,203.58,203.61,203.41,203.47,3102.0,200.9361,200.9657,200.7683,200.8275,3102.0
2023-12-04 10:25:00,203.44,204.1,203.31,204.1,3068.0,200.7979,201.4493,200.6696,201.4493,3068.0
2023-12-04 10:30:00,204.06,204.38,204.06,204.38,1002.0,201.4099,201.7257,201.4099,201.7257,1002.0
2023-12-04 10:35:00,204.49,204.49,203.68,203.68,2370.0,201.8343,201.8343,201.0348,201.0348,2370.0
2023-12-04 10:40:00,203.69,203.88,203.68,203.84,1030.0,201.0447,201.2322,201.0348,201.1927,1030.0
2023-12-04 10:45:00,203.85,203.94,203.58,203.6,1272.0,201.2026,201.2914,200.9361,200.9558,1272.0
2023-12-04 10:50:00,203.66,203.87,203.55,203.84,1651.0,201.0151,201.2223,200.9065,201.1927,1651.0
2023-12-04 10:55:00,203.84,204.17,203.83,204.17,4347.0,201.1927,201.5184,201.1828,201.5184,4347.0
2023-12-04 11:00:00,204.18,204.75,204.17,204.56,15895.0,201.5283,202.0909,201.5184,201.9034,15895.0
2023-12-04 11:05:00,204.58,204.62,204.18,204.23,11585.0,201.9231,201.9626,201.5283,201.5777,11585.0
2023-12-04 11:10:00,204.33,204.38,204.13,204.26,4300.0,201.6764,201.7257,201.479,201.6073,4300.0
2023-12-04 11:15:00,204.36,204.44,204.2,204.26,2989.0,201.706,201.7849,201.548,201.6073,2989.0
2023-12-04 11:20:00,204.17,204.32,203.96,204.03,8203.0,201.5184,201.6665,201.3112,201.3803,8203.0
2023-12-04 11:25:00,204.03,204.13,203.83,204.1,1831.0,201.3803,201.479,201.1828,201.4493,1831.0
2023-12-04 11:30:00,204.16,204.18,203.92,203.97,2505.0,201.5086,201.5283,201.2717,201.321,2505.0
2023-12-04 11:35:00,203.88,203.88,203.74,203.82,2276.0,201.2322,201.2322,201.094,201.173,2276.0
2023-12-04 11:40:00,203.8,203.83,203.47,203.49,17887.0,201.1532,201.1828,200.8275,200.8473,17887.0
2023-12-04 11:45:00,203.45,203.49,203.08,203.08,2992.0,200.8078,200.8473,200.4426,200.4426,2992.0
2023-12-04 11:50:00,203.12,203.36,203.1,203.36,1000.0,200.4821,200.719,200.4623,200.719,1000.0
2023-12-04 11:55:00,203.37,203.43,203.15,203.15,1683.0,200.7288,200.788,200.5117,200.5117,1683.0
2023-12-04 12:00:00,203.14,203.14,203.07,203.12,500.0,200.5018,200.5018,200.4327,200.4821,500.0
2023-12-04 12:05:00,203.16,203.39,203.14,203.2,2501.0,200.5216,200.7486,200.5018,200.561,2501.0
2023-12-04 12:10:00,203.2,203.26,203.1,203.1,500.0,200.561,200.6203,200.4623,200.4623,500.0
2023-12-04 12:15:00,203.26,203.33,203.26,203.26,850.0,200.6203,200.6893,200.6203,200.6203,850.0
2023-12-04 12:20:00,203.18,203.29,203.13,203.13,1723.0,200.5413,200.6499,200.4919,200.4919,1723.0
2023-12-04 12:25:00,203.21,203.31,203.15,203.29,2928.0,200.5709,200.6696,200.5117,200.6499,2928.0
2023-12-04 12:30:00,203.34,203.37,203.13,203.37,3290.0,200.6992,200.7288,200.4919,200.7288,3290.0
2023-12-04 12:35:00,203.37,203.37,203.15,203.26,5313.0,200.7288,200.7288,200.5117,200.6203,5313.0
2023-12-04 12:40:00,203.26,203.32,203.25,203.3,415.0,200.6203,200.6795,200.6104,200.6597,415.0
2023-12-04 12:45:00,203.28,203.32,203.08,203.09,2379.0,200.64,200.6795,200.4426,200.4525,2379.0
2023-12-04 12:50:00,203.11,203.32,203.11,203.26,1108.0,200.4722,200.6795,200.4722,200.6203,1108.0
2023-12-04 12:55:00,203.24,203.34,203.14,203.28,2490.0,200.6005,200.6992,200.5018,200.64,2490.0
2023-12-04 13:00:00,203.21,203.22,203.11,203.16,2122.0,200.5709,200.5808,200.4722,200.5216,2122.0
2023-12-04 13:05:00,203.03,203.03,202.91,202.98,1900.0,200.3932,200.3932,200.2748,200.3439,1900.0
2023-12-04 13:10:00,202.91,202.97,202.89,202.89,1300.0,200.2748,200.334,200.2551,200.2551,1300.0
2023-12-04 13:15:00,202.88,203.29,202.8,203.28,2450.0,200.2452,200.6499,200.1662,200.64,2450.0
2023-12-04 13:20:00,203.2,203.26,202.86,202.86,18074.0,200.561,200.6203,200.2254,200.2254,18074.0
2023-12-04 13:25:00,203.06,203.06,202.94,202.96,600.0,200.4228,200.4228,200.3044,200.3241,600.0
2023-12-04 13:30:00,202.87,203.02,202.85,202.86,1609.0,200.2353,200.3834,200.2156,200.2254,1609.0
2023-12-04 13:35:00,202.86,203.01,202.78,202.8,2347.0,200.2254,200.3735,200.1465,200.1662,2347.0
2023-12-04 13:40:00,202.75,202.83,202.68,202.83,1401.0,200.1169,200.1958,200.0478,200.1958,1401.0
2023-12-04 13:45:00,202.76,202.93,202.76,202.88,3033.0,200.1267,200.2945,200.1267,200.2452,3033.0
2023-12-04 13:50:00,202.83,202.9,202.83,202.87,1000.0,200.1958,200.2649,200.1958,200.2353,1000.0
2023-12-04 13:55:00,202.91,202.92,202.83,202.86,3936.0,200.2748,200.2847,200.1958,200.2254,3936.0
2023-12-04 14:00:00,202.89,203.1,202.89,203.0,6456.0,200.2551,200.4623,200.2551,200.3636,6456.0
2023-12-04 14:05:00,203.01,203.15,202.96,203.02,4947.0,200.3735,200.5117,200.3241,200.3834,4947.0
2023-12-04 14:10:00,202.94,202.97,202.82,202.83,2602.0,200.3044,200.334,200.186,200.1958,2602.0
2023-12-04 14:15:00,202.83,202.9,202.75,202.76,1643.0,200.1958,200.2649,200.1169,200.1267,1643.0
2023-12-04 14:20:00,202.72,202.83,202.69,202.75,1983.0,200.0873,200.1958,200.0577,200.1169,1983.0
2023-12-04 14:25:00,202.68,202.85,202.68,202.85,1446.0,200.0478,200.2156,200.0478,200.2156,1446.0
2023-12-04 14:30:00,202.98,203.51,202.97,203.21,51931.0,200.3439,200.867,200.334,200.5709,51931.0
2023-12-04 14:35:00,203.23,203.31,203.14,203.23,910.0,200.5906,200.6696,200.5018,200.5906,910.0
2023-12-04 14:40:00,203.23,203.34,203.19,203.3,1300.0,200.5906,200.6992,200.5512,200.6597,1300.0
2023-12-04 14:45:00,203.28,203.48,203.27,203.46,3014.0,200.64,200.8374,200.6301,200.8177,3014.0
2023-12-04 14:50:00,203.46,203.46,203.11,203.26,6237.0,200.8177,200.8177,200.4722,200.6203,6237.0
2023-12-04 14:55:00,203.24,203.24,203.12,203.13,2444.0,200.6005,200.6005,200.4821,200.4919,2444.0
2023-12-04 15:00:00,202.97,203.25,202.97,203.07,3200.0,200.334,200.6104,200.334,200.4327,3200.0
2023-12-04 15:05:00,202.99,203.19,202.97,203.17,2263.0,200.3538,200.5512,200.334,200.5314,2263.0
2023-12-04 15:10:00,203.22,203.38,203.22,203.37,1883.0,200.5808,200.7387,200.5808,200.7288,1883.0
2023-12-04 15:15:00,203.39,203.63,203.38,203.63,3813.0,200.7486,200.9854,200.7387,200.9854,3813.0
2023-12-04 15:20:00,203.68,203.76,203.5,203.54,4849.0,201.0348,201.1138,200.8571,200.8966,4849.0
2023-12-04 15:25:00,203.58,203.68,203.53,203.64,6100.0,200.9361,201.0348,200.8867,200.9953,6100.0
2023-12-04 15:30:00,203.69,203.69,203.52,203.64,7705.0,201.0447,201.0447,200.8769,200.9953,7705.0
2023-12-04 15:35:00,203.69,203.78,203.48,203.75,7416.0,201.0447,201.1335,200.8374,201.1039,7416.0
2023-12-04 15:40:00,203.82,203.96,203.66,203.76,13224.0,201.173,201.3112,201.0151,201.1138,13224.0
2023-12-04 15:45:00,203.79,203.83,203.49,203.49,12154.0,201.1434,201.1828,200.8473,200.8473,12154.0
2023-12-04 15:50:00,203.61,203.92,203.38,203.83,17803.0,200.9657,201.2717,200.7387,201.1828,17803.0
2023-12-04 15:55:00,203.8,203.88,203.48,203.6,79498.0,201.1532,201.2322,200.8374,200.9558,79498.0
2023-12-05 09:30:00,204.08,204.08,202.51,204.01,11878.0,201.4296,201.4296,199.88,201.3605,11878.0
2023-12-05 09:35:00,203.19,203.79,202.51,202.6,3765.0,200.5512,201.1434,199.88,199.9688,3765.0
2023-12-05 09:40:00,202.58,203.04,202.58,202.81,1336.0,199.9491,200.4031,199.9491,200.1761,1336.0
2023-12-05 09:45:00,202.8,203.69,202.8,203.6,6578.0,200.1662,201.0447,200.1662,200.9558,6578.0
2023-12-05 09:50:00,203.66,203.75,203.34,203.47,4617.0,201.0151,201.1039,200.6992,200.8275,4617.0
2023-12-05 09:55:00,203.44,203.46,203.3,203.42,1685.0,200.7979,200.8177,200.6597,200.7782,1685.0
2023-12-05 10:00:00,203.29,203.44,203.14,203.26,4688.0,200.6499,200.7979,200.5018,200.6203,4688.0
2023-12-05 10:05:00,203.19,203.38,203.14,203.38,2050.0,200.5512,200.7387,200.5018,200.7387,2050.0
2023-12-05 10:10:00,203.31,203.43,203.0,203.06,6265.0,200.6696,200.788,200.3636,200.4228,6265.0
2023-12-05 10:15:00,203.15,203.23,202.96,203.13,2435.0,200.5117,200.5906,200.3241,200.4919,2435.0
2023-12-05 10:20:00,203.32,203.32,203.21,203.22,852.0,200.6795,200.6795,200.5709,200.5808,852.0
2023-12-05 10:25:00,203.25,203.47,203.15,203.33,7225.0,200.6104,200.8275,200.5117,200.6893,7225.0
2023-12-05 10:30:00,203.44,203.52,203.11,203.19,6582.0,200.7979,200.8769,200.4722,200.5512,6582.0
2023-12-05 10:35:00,203.1,203.31,202.99,203.28,3333.0,200.4623,200.6696,200.3538,200.64,3333.0
2023-12-05 10:40:00,203.37,203.39,203.29,203.39,1203.0,200.7288,200.7486,200.6499,200.7486,1203.0
2023-12-05 10:45:00,203.43,203.68,203.43,203.68,4767.0,200.788,201.0348,200.788,201.0348,4767.0
2023-12-05 10:50:00,203.67,203.68,203.17,203.2,3755.0,201.0249,201.0348,200.5314,200.561,3755.0
2023-12-05 10:55:00,203.24,203.32,203.19,203.28,1510.0,200.6005,200.6795,200.5512,200.64,1510.0
2023-12-05 11:00:00,203.21,203.35,203.19,203.22,2305.0,200.5709,200.7091,200.5512,200.5808,2305.0
2023-12-05 11:05:00,203.31,203.38,203.1,203.1,3433.0,200.6696,200.7387,200.4623,200.4623,3433.0
2023-12-05 11:10:00,203.2,203.4,203.2,203.31,2350.0,200.561,200.7584,200.561,200.6696,2350.0
2023-12-05 11:15:00,203.23,203.34,203.14,203.14,1625.0,200.5906,200.6992,200.5018,200.5018,1625.0
2023-12-05 11:20:00,203.24,203.41,203.21,203.31,3818.0,200.6005,200.7683,200.5709,200.6696,3818.0
2023-12-05 11:25:00,203.37,203.54,203.37,203.51,2135.0,200.7288,200.8966,200.7288,200.867,2135.0
2023-12-05 11:30:00,203.55,203.68,203.53,203.62,1964.0,200.9065,201.0348,200.8867,200.9756,1964.0
2023-12-05 11:35:00,203.62,203.83,203.55,203.77,3920.0,200.9756,201.1828,200.9065,201.1236,3920.0
2023-12-05 11:40:00,203.75,203.75,203.47,203.49,3980.0,201.1039,201.1039,200.8275,200.8473,3980.0
2023-12-05 11:45:00,203.5,203.78,203.5,203.78,3431.0,200.8571,201.1335,200.8571,201.1335,3431.0
2023-12-05 11:50:00,203.81,203.9,203.81,203.82,1574.0,201.1631,201.2519,201.1631,201.173,1574.0
2023-12-05 11:55:00,203.83,204.02,203.75,204.02,6321.0,201.1828,201.3704,201.1039,201.3704,6321.0
2023-12-05 12:00:00,204.09,204.17,203.99,204.11,6711.0,201.4395,201.5184,201.3408,201.4592,6711.0
2023-12-05 12:05:00,204.04,204.18,204.04,204.14,8305.0,201.3901,201.5283,201.3901,201.4888,8305.0
2023-12-05 12:10:00,204.15,204.24,203.86,203.96,13949.0,201.4987,201.5875,201.2125,201.3112,13949.0
2023-12-05 12:15:00,203.96,204.12,203.79,204.1,9558.0,201.3112,201.4691,201.1434,201.4493,9558.0
2023-12-05 12:20:00,204.11,204.52,204.1,204.44,9308.0,201.4592,201.8639,201.4493,201.7849,9308.0
2023-12-05 12:25:00,204.45,204.57,204.37,204.47,5860.0,201.7948,201.9132,201.7158,201.8145,5860.0
2023-12-05 12:30:00,204.44,204.46,204.27,204.28,4823.0,201.7849,201.8047,201.6171,201.627,4823.0
2023-12-05 12:35:00,204.29,204.33,204.15,204.16,4604.0,201.6369,201.6764,201.4987,201.5086,4604.0
2023-12-05 12:40:00,204.2,204.28,204.06,204.2,8470.0,201.548,201.627,201.4099,201.548,8470.0
2023-12-05 12:45:00,204.16,204.3,204.16,204.17,3260.0,201.5086,201.6467,201.5086,201.5184,3260.0
2023-12-05 12:50:00,204.09,204.16,203.85,203.88,2913.0,201.4395,201.5086,201.2026,201.2322,2913.0
2023-12-05 12:55:00,203.82,203.94,203.73,203.9,3356.0,201.173,201.2914,201.0841,201.2519,3356.0
2023-12-05 13:00:00,203.96,204.21,203.86,204.2,4700.0,201.3112,201.5579,201.2125,201.548,4700.0
2023-12-05 13:05:00,204.23,204.23,203.71,203.85,3247.0,201.5777,201.5777,201.0644,201.2026,3247.0
2023-12-05 13:10:00,203.78,203.94,203.75,203.92,2186.0,201.1335,201.2914,201.1039,201.2717,2186.0
2023-12-05 13:15:00,203.87,203.95,203.77,203.94,2827.0,201.2223,201.3013,201.1236,201.2914,2827.0
2023-12-05 13:20:00,203.93,203.93,203.54,203.55,1771.0,201.2816,201.2816,200.8966,200.9065,1771.0
2023-12-05 13:25:00,203.54,203.71,203.46,203.71,5085.0,200.8966,201.0644,200.8177,201.0644,5085.0
2023-12-05 13:30:00,203.66,203.66,203.5,203.55,1966.0,201.0151,201.0151,200.8571,200.9065,1966.0
2023-12-05 13:35:00,203.57,203.63,203.36,203.37,2979.0,200.9262,200.9854,200.719,200.7288,2979.0
2023-12-05 13:40:00,203.34,203.46,203.27,203.3,3749.0,200.6992,200.8177,200.6301,200.6597,3749.0
2023-12-05 13:45:00,203.3,203.3,203.03,203.05,2200.0,200.6597,200.6597,200.3932,200.413,2200.0
2023-12-05 13:50:00,203.11,203.22,203.03,203.1,5485.0,200.4722,200.5808,200.3932,200.4623,5485.0
2023-12-05 13:55:00,203.05,203.25,203.04,203.17,3755.0,200.413,200.6104,200.4031,200.5314,3755.0
2023-12-05 14:00:00,203.27,203.49,203.27,203.38,4158.0,200.6301,200.8473,200.6301,200.7387,4158.0
2023-12-05 14:05:00,203.4,203.58,203.39,203.49,2869.0,200.7584,200.9361,200.7486,200.8473,2869.0
2023-12-05 14:10:00,203.55,203.55,203.46,203.49,2050.0,200.9065,200.9065,200.8177,200.8473,2050.0
2023-12-05 14:15:00,203.44,203.5,203.31,203.5,3661.0,200.7979,200.8571,200.6696,200.8571,3661.0
2023-12-05 14:20:00,203.46,203.55,203.41,203.41,4239.0,200.8177,200.9065,200.7683,200.7683,4239.0
2023-12-05 14:25:00,203.38,203.63,203.38,203.56,4056.0,200.7387,200.9854,200.7387,200.9164,4056.0
2023-12-05 14:30:00,203.61,203.71,203.61,203.65,4547.0,200.9657,201.0644,200.9657,201.0052,4547.0
2023-12-05 14:35:00,203.61,203.72,203.61,203.66,4833.0,200.9657,201.0743,200.9657,201.0151,4833.0
2023-12-05 14:40:00,203.67,203.75,203.56,203.73,3910.0,201.0249,201.1039,200.9164,201.0841,3910.0
2023-12-05 14:45:00,203.72,203.72,203.55,203.62,2016.0,201.0743,201.0743,200.9065,200.9756,2016.0
2023-12-05 14:50:00,203.61,203.79,203.61,203.78,4050.0,200.9657,201.1434,200.9657,201.1335,4050.0
2023-12-05 14:55:00,203.8,203.83,203.56,203.65,4735.0,201.1532,201.1828,200.9164,201.0052,4735.0
2023-12-05 15:00:00,203.66,203.76,203.63,203.69,3293.0,201.0151,201.1138,200.9854,201.0447,3293.0
2023-12-05 15:05:00,203.67,203.76,203.63,203.75,3405.0,201.0249,201.1138,200.9854,201.1039,3405.0
2023-12-05 15:10:00,203.81,203.83,203.6,203.73,3389.0,201.1631,201.1828,200.9558,201.0841,3389.0
2023-12-05 15:15:00,203.67,203.84,203.62,203.84,4605.0,201.0249,201.1927,200.9756,201.1927,4605.0
2023-12-05 15:20:00,203.86,204.06,203.81,204.03,10921.0,201.2125,201.4099,201.1631,201.3803,10921.0
2023-12-05 15:25:00,203.99,204.08,203.89,203.97,3327.0,201.3408,201.4296,201.2421,201.321,3327.0
2023-12-05 15:30:00,204.01,204.05,203.88,203.92,5619.0,201.3605,201.4,201.2322,201.2717,5619.0
2023-12-05 15:35:00,203.9,203.99,203.87,203.96,5724.0,201.2519,201.3408,201.2223,201.3112,5724.0
2023-12-05 15:40:00,203.92,204.06,203.87,203.88,8831.0,201.2717,201.4099,201.2223,201.2322,8831.0
2023-12-05 15:45:00,203.9,203.92,203.51,203.59,9893.0,201.2519,201.2717,200.867,200.946,9893.0
2023-12-05 15:50:00,203.58,203.67,203.42,203.47,25479.0,200.9361,201.0249,200.7782,200.8275,25479.0
2023-12-05 15:55:00,203.5,203.83,203.45,203.77,73809.0,200.8571,201.1828,200.8078,201.1236,73809.0
2023-12-06 09:30:00,203.11,203.15,202.34,202.93,11860.0,200.4722,200.5117,199.7122,200.2945,11860.0
2023-12-06 09:35:00,203.25,203.26,202.47,202.47,6365.0,200.6104,200.6203,199.8405,199.8405,6365.0
2023-12-06 09:40:00,202.56,203.37,202.49,202.69,3329.0,199.9293,200.7288,199.8603,200.0577,3329.0
2023-12-06 09:45:00,202.55,203.43,202.26,203.13,4657.0,199.9195,200.788,199.6332,200.4919,4657.0
2023-12-06 09:50:00,202.68,202.69,202.07,202.33,4840.0,200.0478,200.0577,199.4457,199.7023,4840.0
2023-12-06 09:55:00,202.25,202.53,201.41,202.36,3762.0,199.6234,199.8997,198.7943,199.7319,3762.0
2023-12-06 10:00:00,202.48,202.59,201.8,201.8,5243.0,199.8504,199.959,199.1792,199.1792,5243.0
2023-12-06 10:05:00,201.91,202.21,201.51,202.14,7143.0,199.2878,199.5839,198.893,199.5148,7143.0
2023-12-06 10:10:00,202.0,202.19,201.85,201.87,8288.0,199.3766,199.5641,199.2286,199.2483,8288.0
2023-12-06 10:15:00,201.82,201.85,201.29,201.48,6876.0,199.199,199.2286,198.6758,198.8634,6876.0
2023-12-06 10:20:00,201.37,201.37,200.54,200.54,6762.0,198.7548,198.7548,197.9356,197.9356,6762.0
2023-12-06 10:25:00,200.8,201.01,200.65,200.85,8856.0,198.1922,198.3995,198.0441,198.2416,8856.0
2023-12-06 10:30:00,200.74,200.74,200.02,200.23,9752.0,198.133,198.133,197.4223,197.6296,9752.0
2023-12-06 10:35:00,200.2,200.45,199.46,199.57,9117.0,197.6,197.8467,196.8696,196.9782,9117.0
2023-12-06 10:40:00,199.63,199.65,199.23,199.25,8097.0,197.0374,197.0571,196.6426,196.6623,8097.0
2023-12-06 10:45:00,199.36,199.54,198.95,199.03,13799.0,196.7709,196.9486,196.3662,196.4452,13799.0
2023-12-06 10:50:00,199.01,199.2,198.73,198.87,7875.0,196.4254,196.613,196.1491,196.2873,7875.0
2023-12-06 10:55:00,198.92,199.2,198.71,199.06,8517.0,196.3366,196.613,196.1293,196.4748,8517.0
2023-12-06 11:00:00,199.15,199.37,199.03,199.24,2964.0,196.5636,196.7808,196.4452,196.6525,2964.0
2023-12-06 11:05:00,199.18,200.0,199.18,199.75,10114.0,196.5932,197.4026,196.5932,197.1558,10114.0
2023-12-06 11:10:00,199.87,199.99,199.54,199.72,3139.0,197.2743,197.3927,196.9486,197.1262,3139.0
2023-12-06 11:15:00,199.64,199.79,199.44,199.6,5008.0,197.0473,197.1953,196.8499,197.0078,5008.0
2023-12-06 11:20:00,199.55,199.72,199.5,199.66,2704.0,196.9584,197.1262,196.9091,197.067,2704.0
2023-12-06 11:25:00,199.77,200.13,199.77,199.81,6618.0,197.1756,197.5309,197.1756,197.2151,6618.0
2023-12-06 11:30:00,199.79,199.83,199.52,199.53,2542.0,197.1953,197.2348,196.9288,196.9387,2542.0
2023-12-06 11:35:00,199.61,199.61,199.18,199.36,5249.0,197.0177,197.0177,196.5932,196.7709,5249.0
2023-12-06 11:40:00,199.16,199.77,199.15,199.67,8276.0,196.5735,197.1756,196.5636,197.0769,8276.0
2023-12-06 11:45:00,199.68,199.69,199.49,199.6,5017.0,197.0867,197.0966,196.8992,197.0078,5017.0
2023-12-06 11:50:00,199.57,199.94,199.53,199.53,6114.0,196.9782,197.3434,196.9387,196.9387,6114.0
2023-12-06 11:55:00,199.65,199.77,199.57,199.68,4279.0,197.0571,197.1756,196.9782,197.0867,4279.0
2023-12-06 12:00:00,199.69,199.79,199.57,199.79,3815.0,197.0966,197.1953,196.9782,197.1953,3815.0
2023-12-06 12:05:00,199.71,199.9,199.59,199.9,4697.0,197.1164,197.3039,196.9979,197.3039,4697.0
2023-12-06 12:10:00,199.8,199.9,199.54,199.88,6480.0,197.2052,197.3039,196.9486,197.2841,6480.0
2023-12-06 12:15:00,199.94,199.98,199.47,199.52,5062.0,197.3434,197.3828,196.8795,196.9288,5062.0
2023-12-06 12:20:00,199.65,199.71,199.37,199.39,4974.0,197.0571,197.1164,196.7808,196.8005,4974.0
2023-12-06 12:25:00,199.37,199.62,199.27,199.57,6454.0,196.7808,197.0275,196.6821,196.9782,6454.0
2023-12-06 12:30:00,199.6,199.8,199.55,199.8,5572.0,197.0078,197.2052,196.9584,197.2052,5572.0
2023-12-06 12:35:00,199.83,199.96,199.75,199.75,6063.0,197.2348,197.3631,197.1558,197.1558,6063.0
2023-12-06 12:40:00,199.75,199.95,199.75,199.95,2060.0,197.1558,197.3532,197.1558,197.3532,2060.0
2023-12-06 12:45:00,199.78,199.93,199.78,199.91,24573.0,197.1854,197.3335,197.1854,197.3138,24573.0
2023-12-06 12:50:00,199.91,199.92,199.67,199.76,6920.0,197.3138,197.3236,197.0769,197.1657,6920.0
2023-12-06 12:55:00,199.88,200.07,199.84,199.98,7661.0,197.2841,197.4717,197.2447,197.3828,7661.0
2023-12-06 13:00:00,200.05,200.36,199.95,200.36,9396.0,197.4519,197.7579,197.3532,197.7579,9396.0
2023-12-06 13:05:00,200.34,200.55,200.26,200.26,4071.0,197.7382,197.9454,197.6592,197.6592,4071.0
2023-12-06 13:10:00,200.26,200.41,199.89,199.93,6830.0,197.6592,197.8073,197.294,197.3335,6830.0
2023-12-06 13:15:00,199.93,200.08,199.76,200.03,3429.0,197.3335,197.4816,197.1657,197.4322,3429.0
2023-12-06 13:20:00,200.03,200.17,199.92,200.04,4275.0,197.4322,197.5704,197.3236,197.4421,4275.0
2023-12-06 13:25:00,199.9,200.35,199.9,200.09,5337.0,197.3039,197.748,197.3039,197.4914,5337.0
2023-12-06 13:30:00,200.12,200.23,200.09,200.19,3279.0,197.521,197.6296,197.4914,197.5901,3279.0
2023-12-06 13:35:00,200.08,200.29,200.08,200.21,2550.0,197.4816,197.6888,197.4816,197.6099,2550.0
2023-12-06 13:40:00,200.26,200.26,200.07,200.13,2848.0,197.6592,197.6592,197.4717,197.5309,2848.0
2023-12-06 13:45:00,200.08,200.15,199.98,200.09,4226.0,197.4816,197.5506,197.3828,197.4914,4226.0
2023-12-06 13:50:00,200.08,200.26,200.06,200.18,6268.0,197.4816,197.6592,197.4618,197.5803,6268.0
2023-12-06 13:55:00,200.12,200.33,200.12,200.21,12935.0,197.521,197.7283,197.521,197.6099,12935.0
2023-12-06 14:00:00,200.27,200.27,200.06,200.17,3569.0,197.6691,197.6691,197.4618,197.5704,3569.0
2023-12-06 14:05:00,200.17,200.28,200.11,200.27,4781.0,197.5704,197.679,197.5112,197.6691,4781.0
2023-12-06 14:10:00,200.22,200.38,200.13,200.25,9378.0,197.6197,197.7777,197.5309,197.6493,9378.0
2023-12-06 14:15:00,200.21,200.28,199.93,200.0,11740.0,197.6099,197.679,197.3335,197.4026,11740.0
2023-12-06 14:20:00,199.91,200.21,199.87,200.2,5807.0,197.3138,197.6099,197.2743,197.6,5807.0
2023-12-06 14:25:00,200.19,200.2,200.1,200.15,5944.0,197.5901,197.6,197.5013,197.5506,5944.0
2023-12-06 14:30:00,200.15,200.28,200.13,200.21,11933.0,197.5506,197.679,197.5309,197.6099,11933.0
2023-12-06 14:35:00,200.21,200.25,200.02,200.02,7508.0,197.6099,197.6493,197.4223,197.4223,7508.0
2023-12-06 14:40:00,199.99,200.06,199.82,199.92,5213.0,197.3927,197.4618,197.2249,197.3236,5213.0
2023-12-06 14:45:00,199.93,200.34,199.93,200.33,5184.0,197.3335,197.7382,197.3335,197.7283,5184.0
2023-12-06 14:50:00,200.32,200.33,200.1,200.17,4300.0,197.7184,197.7283,197.5013,197.5704,4300.0
2023-12-06 14:55:00,200.13,200.23,199.92,200.0,4927.0,197.5309,197.6296,197.3236,197.4026,4927.0
2023-12-06 15:00:00,199.99,200.19,199.91,200.19,3400.0,197.3927,197.5901,197.3138,197.5901,3400.0
2023-12-06 15:05:00,200.07,200.29,200.06,200.25,4293.0,197.4717,197.6888,197.4618,197.6493,4293.0
2023-12-06 15:10:00,200.25,200.44,200.25,200.39,8792.0,197.6493,197.8369,197.6493,197.7875,8792.0
2023-12-06 15:15:00,200.39,200.45,200.21,200.38,9121.0,197.7875,197.8467,197.6099,197.7777,9121.0
2023-12-06 15:20:00,200.33,200.63,200.33,200.55,9001.0,197.7283,198.0244,197.7283,197.9454,9001.0
2023-12-06 15:25:00,200.58,200.62,200.47,200.49,10580.0,197.9751,198.0145,197.8665,197.8862,10580.0
2023-12-06 15:30:00,200.52,200.57,200.47,200.47,15005.0,197.9158,197.9652,197.8665,197.8665,15005.0
2023-12-06 15:35:00,200.49,200.49,200.26,200.29,12276.0,197.8862,197.8862,197.6592,197.6888,12276.0
2023-12-06 15:40:00,200.29,200.47,200.29,200.29,18991.0,197.6888,197.8665,197.6888,197.6888,18991.0
2023-12-06 15:45:00,200.32,200.44,200.13,200.29,16994.0,197.7184,197.8369,197.5309,197.6888,16994.0
2023-12-06 15:50:00,200.31,200.46,200.26,200.26,41229.0,197.7086,197.8566,197.6592,197.6592,41229.0
2023-12-06 15:55:00,200.27,200.72,200.0,200.67,98708.0,197.6691,198.1132,197.4026,198.0639,98708.0
2023-12-07 09:30:00,200.78,200.96,200.0,200.42,13247.0,198.1725,198.3501,197.4026,197.8171,13247.0
2023-12-07 09:35:00,200.04,200.35,199.97,200.31,1535.0,197.4421,197.748,197.373,197.7086,1535.0
2023-12-07 09:40:00,200.1,201.0,199.98,200.79,2166.0,197.5013,198.3896,197.3828,198.1823,2166.0
2023-12-07 09:45:00,201.11,201.25,200.4,200.87,5674.0,198.4982,198.6364,197.7974,198.2613,5674.0
2023-12-07 09:50:00,201.09,201.09,200.34,200.42,2378.0,198.4784,198.4784,197.7382,197.8171,2378.0
2023-12-07 09:55:00,200.6,200.72,200.01,200.02,4717.0,197.9948,198.1132,197.4125,197.4223,4717.0
2023-12-07 10:00:00,199.75,199.95,199.5,199.57,2360.0,197.1558,197.3532,196.9091,196.9782,2360.0
2023-12-07 10:05:00,199.82,199.88,199.44,199.7,5671.0,197.2249,197.2841,196.8499,197.1065,5671.0
2023-12-07 10:10:00,199.78,200.28,199.78,200.25,4883.0,197.1854,197.679,197.1854,197.6493,4883.0
2023-12-07 10:15:00,200.24,200.56,200.09,200.56,2281.0,197.6395,197.9553,197.4914,197.9553,2281.0
2023-12-07 10:20:00,200.57,200.67,200.32,200.56,3053.0,197.9652,198.0639,197.7184,197.9553,3053.0
2023-12-07 10:25:00,200.41,200.62,200.35,200.6,2331.0,197.8073,198.0145,197.748,197.9948,2331.0
2023-12-07 10:30:00,200.69,200.95,200.36,200.53,5332.0,198.0836,198.3403,197.7579,197.9257,5332.0
2023-12-07 10:35:00,200.52,200.57,200.3,200.39,5135.0,197.9158,197.9652,197.6987,197.7875,5135.0
2023-12-07 10:40:00,200.39,200.6,200.21,200.6,3017.0,197.7875,197.9948,197.6099,197.9948,3017.0
2023-12-07 10:45:00,200.49,200.75,200.48,200.75,1594.0,197.8862,198.1428,197.8764,198.1428,1594.0
2023-12-07 10:50:00,200.74,200.81,200.26,200.26,3310.0,198.133,198.2021,197.6592,197.6592,3310.0
2023-12-07 10:55:00,200.29,200.31,199.87,200.26,4790.0,197.6888,197.7086,197.2743,197.6592,4790.0
2023-12-07 11:00:00,200.33,200.76,200.33,200.63,2966.0,197.7283,198.1527,197.7283,198.0244,2966.0
2023-12-07 11:05:00,200.61,200.9,200.61,200.89,5292.0,198.0047,198.2909,198.0047,198.281,5292.0
2023-12-07 11:10:00,200.93,200.93,200.85,200.86,1600.0,198.3205,198.3205,198.2416,198.2514,1600.0
2023-12-07 11:15:00,200.98,200.98,200.87,200.89,2803.0,198.3699,198.3699,198.2613,198.281,2803.0
2023-12-07 11:20:00,200.82,201.06,200.82,201.0,5129.0,198.2119,198.4488,198.2119,198.3896,5129.0
2023-12-07 11:25:00,201.0,201.01,200.76,200.91,5457.0,198.3896,198.3995,198.1527,198.3008,5457.0
2023-12-07 11:30:00,200.77,200.95,200.68,200.76,3240.0,198.1626,198.3403,198.0738,198.1527,3240.0
2023-12-07 11:35:00,200.84,201.12,200.83,200.99,9164.0,198.2317,198.508,198.2218,198.3797,9164.0
2023-12-07 11:40:00,200.93,201.13,200.86,201.11,2562.0,198.3205,198.5179,198.2514,198.4982,2562.0
2023-12-07 11:45:00,201.13,201.25,201.07,201.16,2787.0,198.5179,198.6364,198.4587,198.5475,2787.0
2023-12-07 11:50:00,201.08,201.31,201.07,201.3,1700.0,198.4686,198.6956,198.4587,198.6857,1700.0
2023-12-07 11:55:00,201.33,201.39,201.01,201.06,7304.0,198.7153,198.7745,198.3995,198.4488,7304.0
2023-12-07 12:00:00,201.11,201.11,200.97,200.98,2969.0,198.4982,198.4982,198.36,198.3699,2969.0
2023-12-07 12:05:00,200.92,201.14,200.83,201.02,3357.0,198.3106,198.5278,198.2218,198.4093,3357.0
2023-12-07 12:10:00,201.06,201.08,200.76,200.79,2588.0,198.4488,198.4686,198.1527,198.1823,2588.0
2023-12-07 12:15:00,200.66,201.08,200.66,201.08,3358.0,198.054,198.4686,198.054,198.4686,3358.0
2023-12-07 12:20:00,201.11,201.14,200.98,201.04,3619.0,198.4982,198.5278,198.3699,198.4291,3619.0
2023-12-07 12:25:00,200.97,201.0,200.84,200.88,2706.0,198.36,198.3896,198.2317,198.2712,2706.0
2023-12-07 12:30:00,200.85,200.96,200.77,200.83,1505.0,198.2416,198.3501,198.1626,198.2218,1505.0
2023-12-07 12:35:00,200.66,200.86,200.36,200.65,5982.0,198.054,198.2514,197.7579,198.0441,5982.0
2023-12-07 12:40:00,200.67,200.74,200.35,200.56,4281.0,198.0639,198.133,197.748,197.9553,4281.0
2023-12-07 12:45:00,200.75,200.89,200.68,200.88,3537.0,198.1428,198.281,198.0738,198.2712,3537.0
2023-12-07 12:50:00,200.86,200.89,200.6,200.61,2636.0,198.2514,198.281,197.9948,198.0047,2636.0
2023-12-07 12:55:00,200.6,200.62,200.51,200.52,1865.0,197.9948,198.0145,197.906,197.9158,1865.0
2023-12-07 13:00:00,200.54,200.59,200.53,200.59,2122.0,197.9356,197.9849,197.9257,197.9849,2122.0
2023-12-07 13:05:00,200.59,200.86,200.53,200.53,7164.0,197.9849,198.2514,197.9257,197.9257,7164.0
2023-12-07 13:10:00,200.53,200.6,200.25,200.28,4646.0,197.9257,197.9948,197.6493,197.679,4646.0
2023-12-07 13:15:00,200.37,200.63,200.36,200.55,2645.0,197.7678,198.0244,197.7579,197.9454,2645.0
2023-12-07 13:20:00,200.59,200.68,200.26,200.26,3571.0,197.9849,198.0738,197.6592,197.6592,3571.0
2023-12-07 13:25:00,200.3,200.71,200.3,200.71,6781.0,197.6987,198.1034,197.6987,198.1034,6781.0
2023-12-07 13:30:00,200.75,200.87,200.75,200.87,637.0,198.1428,198.2613,198.1428,198.2613,637.0
2023-12-07 13:35:00,200.93,200.93,200.68,200.69,3175.0,198.3205,198.3205,198.0738,198.0836,3175.0
2023-12-07 13:40:00,200.69,200.76,200.6,200.7,4193.0,198.0836,198.1527,197.9948,198.0935,4193.0
2023-12-07 13:45:00,200.72,200.92,200.72,200.9,4127.0,198.1132,198.3106,198.1132,198.2909,4127.0
2023-12-07 13:50:00,200.77,200.8,200.77,200.78,1620.0,198.1626,198.1922,198.1626,198.1725,1620.0
2023-12-07 13:55:00,200.79,200.8,200.64,200.68,7554.0,198.1823,198.1922,198.0343,198.0738,7554.0
2023-12-07 14:00:00,200.7,200.81,200.68,200.74,3096.0,198.0935,198.2021,198.0738,198.133,3096.0
2023-12-07 14:05:00,200.74,200.82,200.68,200.68,4692.0,198.133,198.2119,198.0738,198.0738,4692.0
2023-12-07 14:10:00,200.7,200.79,200.7,200.73,4927.0,198.0935,198.1823,198.0935,198.1231,4927.0
2023-12-07 14:15:00,200.78,200.83,200.72,200.78,3969.0,198.1725,198.2218,198.1132,198.1725,3969.0
2023-12-07 14:20:00,200.78,200.8,200.67,200.69,7525.0,198.1725,198.1922,198.0639,198.0836,7525.0
2023-12-07 14:25:00,200.67,200.8,200.67,200.74,4300.0,198.0639,198.1922,198.0639,198.133,4300.0
2023-12-07 14:30:00,200.7,200.7,200.5,200.5,3492.0,198.0935,198.0935,197.8961,197.8961,3492.0
2023-12-07 14:35:00,200.58,200.7,200.4,200.7,2624.0,197.9751,198.0935,197.7974,198.0935,2624.0
2023-12-07 14:40:00,200.66,200.75,200.43,200.43,2879.0,198.054,198.1428,197.827,197.827,2879.0
2023-12-07 14:45:00,200.47,200.61,200.46,200.59,2544.0,197.8665,198.0047,197.8566,197.9849,2544.0
2023-12-07 14:50:00,200.64,200.64,200.44,200.5,3998.0,198.0343,198.0343,197.8369,197.8961,3998.0
2023-12-07 14:55:00,200.58,200.65,200.45,200.47,5419.0,197.9751,198.0441,197.8467,197.8665,5419.0
2023-12-07 15:00:00,200.59,200.65,200.59,200.61,949.0,197.9849,198.0441,197.9849,198.0047,949.0
2023-12-07 15:05:00,200.54,200.61,200.38,200.4,2609.0,197.9356,198.0047,197.7777,197.7974,2609.0
2023-12-07 15:10:00,200.41,200.57,200.38,200.56,2926.0,197.8073,197.9652,197.7777,197.9553,2926.0
2023-12-07 15:15:00,200.51,200.54,200.34,200.44,15370.0,197.906,197.9356,197.7382,197.8369,15370.0
2023-12-07 15:20:00,200.47,200.58,200.38,200.46,4496.0,197.8665,197.9751,197.7777,197.8566,4496.0
2023-12-07 15:25:00,200.52,200.52,200.33,200.43,5195.0,197.9158,197.9158,197.7283,197.827,5195.0
2023-12-07 15:30:00,200.47,200.61,200.43,200.43,8891.0,197.8665,198.0047,197.827,197.827,8891.0
2023-12-07 15:35:00,200.43,200.46,200.31,200.39,4447.0,197.827,197.8566,197.7086,197.7875,4447.0
2023-12-07 15:40:00,200.38,200.49,200.19,200.31,9219.0,197.7777,197.8862,197.5901,197.7086,9219.0
2023-12-07 15:45:00,200.28,200.42,200.15,200.31,25696.0,197.679,197.8171,197.5506,197.7086,25696.0
2023-12-07 15:50:00,200.32,200.5,200.16,200.43,33621.0,197.7184,197.8961,197.5605,197.827,33621.0
2023-12-07 15:55:00,200.4,200.42,200.13,200.21,71671.0,197.7974,197.8171,197.5309,197.6099,71671.0
2023-12-08 09:30:00,200.5,201.92,200.01,200.51,17403.0,197.8961,199.2977,197.4125,197.906,17403.0
2023-12-08 09:35:00,200.42,200.95,199.93,200.76,3575.0,197.8171,198.3403,197.3335,198.1527,3575.0
2023-12-08 09:40:00,200.31,201.41,200.31,200.98,5299.0,197.7086,198.7943,197.7086,198.3699,5299.0
2023-12-08 09:45:00,201.24,201.36,200.66,200.77,7165.0,198.6265,198.7449,198.054,198.1626,7165.0
2023-12-08 09:50:00,200.78,200.78,199.81,199.81,2881.0,198.1725,198.1725,197.2151,197.2151,2881.0
2023-12-08 09:55:00,200.03,200.55,199.73,200.39,4043.0,197.4322,197.9454,197.1361,197.7875,4043.0
2023-12-08 10:00:00,200.24,200.71,199.55,200.47,4614.0,197.6395,198.1034,196.9584,197.8665,4614.0
2023-12-08 10:05:00,200.28,200.46,199.78,199.79,4868.0,197.679,197.8566,197.1854,197.1953,4868.0
2023-12-08 10:10:00,199.93,200.83,199.55,200.59,14506.0,197.3335,198.2218,196.9584,197.9849,14506.0
2023-12-08 10:15:00,200.39,201.0,200.32,200.78,7277.0,197.7875,198.3896,197.7184,198.1725,7277.0
2023-12-08 10:20:00,200.96,200.96,200.44,200.44,4867.0,198.3501,198.3501,197.8369,197.8369,4867.0
2023-12-08 10:25:00,200.43,200.98,200.39,200.45,6535.0,197.827,198.3699,197.7875,197.8467,6535.0
2023-12-08 10:30:00,200.36,200.56,200.05,200.48,10567.0,197.7579,197.9553,197.4519,197.8764,10567.0
2023-12-08 10:35:00,200.46,200.53,199.89,200.09,3970.0,197.8566,197.9257,197.294,197.4914,3970.0
2023-12-08 10:40:00,200.13,200.3,199.88,199.88,14290.0,197.5309,197.6987,197.2841,197.2841,14290.0
2023-12-08 10:45:00,199.88,200.05,199.88,199.96,7374.0,197.2841,197.4519,197.2841,197.3631,7374.0
2023-12-08 10:50:00,199.88,200.08,199.74,200.06,8661.0,197.2841,197.4816,197.146,197.4618,8661.0
2023-12-08 10:55:00,200.08,200.49,200.03,200.49,9591.0,197.4816,197.8862,197.4322,197.8862,9591.0
2023-12-08 11:00:00,200.57,200.61,200.23,200.45,5526.0,197.9652,198.0047,197.6296,197.8467,5526.0
2023-12-08 11:05:00,200.4,200.4,199.97,200.11,5893.0,197.7974,197.7974,197.373,197.5112,5893.0
2023-12-08 11:10:00,200.25,200.25,199.96,199.97,3583.0,197.6493,197.6493,197.3631,197.373,3583.0
2023-12-08 11:15:00,199.84,199.89,199.7,199.78,4627.0,197.2447,197.294,197.1065,197.1854,4627.0
2023-12-08 11:20:00,199.7,199.82,199.67,199.71,7219.0,197.1065,197.2249,197.0769,197.1164,7219.0
2023-12-08 11:25:00,199.69,199.85,199.57,199.84,3972.0,197.0966,197.2545,196.9782,197.2447,3972.0
2023-12-08 11:30:00,199.78,199.88,199.7,199.84,3549.0,197.1854,197.2841,197.1065,197.2447,3549.0
2023-12-08 11:35:00,199.89,200.01,199.75,200.0,5585.0,197.294,197.4125,197.1558,197.4026,5585.0
2023-12-08 11:40:00,199.95,200.06,199.89,200.03,3300.0,197.3532,197.4618,197.294,197.4322,3300.0
2023-12-08 11:45:00,199.93,200.05,199.73,199.81,2625.0,197.3335,197.4519,197.1361,197.2151,2625.0
2023-12-08 11:50:00,199.73,199.98,199.73,199.84,3481.0,197.1361,197.3828,197.1361,197.2447,3481.0
2023-12-08 11:55:00,199.9,199.95,199.72,199.95,3079.0,197.3039,197.3532,197.1262,197.3532,3079.0
2023-12-08 12:00:00,199.95,199.98,199.86,199.94,6669.0,197.3532,197.3828,197.2644,197.3434,6669.0
2023-12-08 12:05:00,199.94,199.94,199.73,199.77,9401.0,197.3434,197.3434,197.1361,197.1756,9401.0
2023-12-08 12:10:00,199.76,199.79,199.65,199.66,2500.0,197.1657,197.1953,197.0571,197.067,2500.0
2023-12-08 12:15:00,199.59,199.79,199.59,199.78,7266.0,196.9979,197.1953,196.9979,197.1854,7266.0
2023-12-08 12:20:00,199.73,199.83,199.72,199.75,2398.0,197.1361,197.2348,197.1262,197.1558,2398.0
2023-12-08 12:25:00,199.77,199.86,199.7,199.86,7676.0,197.1756,197.2644,197.1065,197.2644,7676.0
2023-12-08 12:30:00,199.88,199.98,199.86,199.95,5822.0,197.2841,197.3828,197.2644,197.3532,5822.0
2023-12-08 12:35:00,199.93,200.0,199.8,199.96,3899.0,197.3335,197.4026,197.2052,197.3631,3899.0
2023-12-08 12:40:00,199.95,200.01,199.92,199.97,7289.0,197.3532,197.4125,197.3236,197.373,7289.0
2023-12-08 12:45:00,200.0,200.0,199.87,199.91,4838.0,197.4026,197.4026,197.2743,197.3138,4838.0
2023-12-08 12:50:00,199.93,199.97,199.82,199.94,4536.0,197.3335,197.373,197.2249,197.3434,4536.0
2023-12-08 12:55:00,199.86,199.95,199.79,199.83,4367.0,197.2644,197.3532,197.1953,197.2348,4367.0
2023-12-08 13:00:00,199.83,199.87,199.75,199.78,7646.0,197.2348,197.2743,197.1558,197.1854,7646.0
2023-12-08 13:05:00,199.78,199.81,199.66,199.76,5733.0,197.1854,197.2151,197.067,197.1657,5733.0
2023-12-08 13:10:00,199.81,199.97,199.71,199.75,8817.0,197.2151,197.373,197.1164,197.1558,8817.0
2023-12-08 13:15:00,199.77,200.01,199.71,200.0,5002.0,197.1756,197.4125,197.1164,197.4026,5002.0
2023-12-08 13:20:00,199.98,200.24,199.92,199.92,8081.0,197.3828,197.6395,197.3236,197.3236,8081.0
2023-12-08 13:25:00,200.03,200.12,199.98,200.02,10252.0,197.4322,197.521,197.3828,197.4223,10252.0
2023-12-08 13:30:00,200.0,200.28,199.99,200.24,11267.0,197.4026,197.679,197.3927,197.6395,11267.0
2023-12-08 13:35:00,200.2,200.42,200.06,200.39,7561.0,197.6,197.8171,197.4618,197.7875,7561.0
2023-12-08 13:40:00,200.33,200.4,200.28,200.36,4261.0,197.7283,197.7974,197.679,197.7579,4261.0
2023-12-08 13:45:00,200.32,200.44,200.29,200.41,6070.0,197.7184,197.8369,197.6888,197.8073,6070.0
2023-12-08 13:50:00,200.39,200.44,200.31,200.44,8048.0,197.7875,197.8369,197.7086,197.8369,8048.0
2023-12-08 13:55:00,200.42,200.66,200.41,200.58,10043.0,197.8171,198.054,197.8073,197.9751,10043.0
2023-12-08 14:00:00,200.63,200.77,200.41,200.77,4834.0,198.0244,198.1626,197.8073,198.1626,4834.0
2023-12-08 14:05:00,200.77,201.0,200.75,201.0,6498.0,198.1626,198.3896,198.1428,198.3896,6498.0
2023-12-08 14:10:00,200.98,201.0,200.86,200.88,12818.0,198.3699,198.3896,198.2514,198.2712,12818.0
2023-12-08 14:15:00,200.9,200.92,200.71,200.91,6829.0,198.2909,198.3106,198.1034,198.3008,6829.0
2023-12-08 14:20:00,200.83,200.94,200.76,200.77,10706.0,198.2218,198.3304,198.1527,198.1626,10706.0
2023-12-08 14:25:00,200.77,200.92,200.77,200.9,4817.0,198.1626,198.3106,198.1626,198.2909,4817.0
2023-12-08 14:30:00,200.84,200.94,200.82,200.88,5706.0,198.2317,198.3304,198.2119,198.2712,5706.0
2023-12-08 14:35:00,200.91,201.0,200.84,200.88,8115.0,198.3008,198.3896,198.2317,198.2712,8115.0
2023-12-08 14:40:00,200.93,201.02,200.89,200.98,15813.0,198.3205,198.4093,198.281,198.3699,15813.0
2023-12-08 14:45:00,200.97,201.0,200.93,200.96,6123.0,198.36,198.3896,198.3205,198.3501,6123.0
2023-12-08 14:50:00,200.94,201.32,200.94,201.22,13062.0,198.3304,198.7054,198.3304,198.6067,13062.0
2023-12-08 14:55:00,201.1,201.15,201.04,201.09,3790.0,198.4883,198.5377,198.4291,198.4784,3790.0
2023-12-08 15:00:00,201.15,201.61,201.15,201.28,9875.0,198.5377,198.9917,198.5377,198.666,9875.0
2023-12-08 15:05:00,201.28,201.3,200.92,200.93,10992.0,198.666,198.6857,198.3106,198.3205,10992.0
2023-12-08 15:10:00,200.97,201.15,200.91,200.95,7758.0,198.36,198.5377,198.3008,198.3403,7758.0
2023-12-08 15:15:00,200.91,201.03,200.7,200.92,6600.0,198.3008,198.4192,198.0935,198.3106,6600.0
2023-12-08 15:20:00,200.9,201.06,200.86,200.94,10736.0,198.2909,198.4488,198.2514,198.3304,10736.0
2023-12-08 15:25:00,200.94,200.99,200.86,200.97,7390.0,198.3304,198.3797,198.2514,198.36,7390.0
2023-12-08 15:30:00,200.91,201.04,200.8,200.96,12798.0,198.3008,198.4291,198.1922,198.3501,12798.0
2023-12-08 15:35:00,200.94,201.36,200.85,201.11,9685.0,198.3304,198.7449,198.2416,198.4982,9685.0
2023-12-08 15:40:00,201.09,201.22,200.93,201.06,14730.0,198.4784,198.6067,198.3205,198.4488,14730.0
2023-12-08 15:45:00,201.06,201.41,201.05,201.34,18135.0,198.4488,198.7943,198.439,198.7252,18135.0
2023-12-08 15:50:00,201.41,201.71,201.26,201.58,35445.0,198.7943,199.0904,198.6462,198.9621,35445.0
2023-12-08 15:55:00,201.59,201.81,201.4,201.75,88188.0,198.9719,199.1891,198.7844,199.1299,88188.0
2023-12-11 09:30:00,202.47,203.0,202.47,202.67,9947.0,199.8405,200.3636,199.8405,200.0379,9947.0
2023-12-11 09:35:00,202.9,202.92,202.04,202.04,1496.0,200.2649,200.2847,199.4161,199.4161,1496.0
2023-12-11 09:40:00,202.22,202.22,201.72,201.86,6783.0,199.5938,199.5938,199.1003,199.2384,6783.0
2023-12-11 09:45:00,201.71,202.13,201.64,201.93,3744.0,199.0904,199.5049,199.0213,199.3075,3744.0
2023-12-11 09:50:00,201.92,201.96,201.27,201.73,3058.0,199.2977,199.3371,198.6561,199.1101,3058.0
2023-12-11 09:55:00,201.53,202.19,201.3,202.09,3556.0,198.9127,199.5641,198.6857,199.4654,3556.0
2023-12-11 10:00:00,202.09,202.36,201.72,202.21,9490.0,199.4654,199.7319,199.1003,199.5839,9490.0
2023-12-11 10:05:00,202.21,202.41,202.08,202.32,7067.0,199.5839,199.7813,199.4556,199.6925,7067.0
2023-12-11 10:10:00,202.4,202.55,202.27,202.37,5834.0,199.7714,199.9195,199.6431,199.7418,5834.0
2023-12-11 10:15:00,202.38,202.55,201.82,202.55,9280.0,199.7517,199.9195,199.199,199.9195,9280.0
2023-12-11 10:20:00,202.58,202.76,202.47,202.51,3972.0,199.9491,200.1267,199.8405,199.88,3972.0
2023-12-11 10:25:00,202.51,203.01,202.38,203.01,4532.0,199.88,200.3735,199.7517,200.3735,4532.0
2023-12-11 10:30:00,202.93,203.13,202.49,202.51,2730.0,200.2945,200.4919,199.8603,199.88,2730.0
2023-12-11 10:35:00,202.56,202.56,202.23,202.29,2400.0,199.9293,199.9293,199.6036,199.6628,2400.0
2023-12-11 10:40:00,202.31,202.32,202.09,202.16,6427.0,199.6826,199.6925,199.4654,199.5345,6427.0
2023-12-11 10:45:00,202.41,202.66,202.32,202.43,4271.0,199.7813,200.028,199.6925,199.801,4271.0
2023-12-11 10:50:00,202.59,202.62,202.45,202.46,2066.0,199.959,199.9886,199.8208,199.8306,2066.0
2023-12-11 10:55:00,202.47,202.65,202.45,202.59,4865.0,199.8405,200.0182,199.8208,199.959,4865.0
2023-12-11 11:00:00,202.47,202.89,202.47,202.81,2108.0,199.8405,200.2551,199.8405,200.1761,2108.0
2023-12-11 11:05:00,202.84,203.38,202.84,203.2,2002.0,200.2057,200.7387,200.2057,200.561,2002.0
2023-12-11 11:10:00,203.2,203.36,203.1,203.13,2634.0,200.561,200.719,200.4623,200.4919,2634.0
2023-12-11 11:15:00,203.06,203.13,202.97,202.99,2468.0,200.4228,200.4919,200.334,200.3538,2468.0
2023-12-11 11:20:00,202.94,202.94,202.42,202.43,2700.0,200.3044,200.3044,199.7912,199.801,2700.0
2023-12-11 11:25:00,202.33,202.46,202.23,202.43,2550.0,199.7023,199.8306,199.6036,199.801,2550.0
2023-12-11 11:30:00,202.35,202.35,202.18,202.31,1511.0,199.7221,199.7221,199.5543,199.6826,1511.0
2023-12-11 11:35:00,202.31,202.38,202.24,202.24,1683.0,199.6826,199.7517,199.6135,199.6135,1683.0
2023-12-11 11:40:00,202.22,202.33,202.02,202.09,1814.0,199.5938,199.7023,199.3964,199.4654,1814.0
2023-12-11 11:45:00,202.02,202.05,201.78,201.8,3227.0,199.3964,199.426,199.1595,199.1792,3227.0
2023-12-11 11:50:00,201.68,201.98,201.68,201.98,1900.0,199.0608,199.3569,199.0608,199.3569,1900.0
2023-12-11 11:55:00,202.0,202.04,201.9,201.96,3924.0,199.3766,199.4161,199.2779,199.3371,3924.0
2023-12-11 12:00:00,201.99,202.13,201.86,202.09,2014.0,199.3667,199.5049,199.2384,199.4654,2014.0
2023-12-11 12:05:00,202.08,202.12,201.99,202.07,1315.0,199.4556,199.4951,199.3667,199.4457,1315.0
2023-12-11 12:10:00,202.16,202.17,202.03,202.07,2358.0,199.5345,199.5444,199.4062,199.4457,2358.0
2023-12-11 12:15:00,202.02,202.1,201.93,202.1,2461.0,199.3964,199.4753,199.3075,199.4753,2461.0
2023-12-11 12:20:00,202.13,202.29,202.0,202.0,3418.0,199.5049,199.6628,199.3766,199.3766,3418.0
2023-12-11 12:25:00,202.08,202.08,201.94,202.08,2886.0,199.4556,199.4556,199.3174,199.4556,2886.0
2023-12-11 12:30:00,202.06,202.08,201.8,201.8,10121.0,199.4358,199.4556,199.1792,199.1792,10121.0
2023-12-11 12:35:00,201.82,202.03,201.82,201.95,1323.0,199.199,199.4062,199.199,199.3273,1323.0
2023-12-11 12:40:00,202.03,202.19,201.94,202.09,4878.0,199.4062,199.5641,199.3174,199.4654,4878.0
2023-12-11 12:45:00,202.12,202.15,202.1,202.15,449.0,199.4951,199.5247,199.4753,199.5247,449.0
2023-12-11 12:50:00,202.26,202.3,202.11,202.22,1300.0,199.6332,199.6727,199.4852,199.5938,1300.0
2023-12-11 12:55:00,202.28,202.57,202.27,202.48,1399.0,199.653,199.9392,199.6431,199.8504,1399.0
2023-12-11 13:00:00,202.59,202.59,202.42,202.43,3055.0,199.959,199.959,199.7912,199.801,3055.0
2023-12-11 13:05:00,202.39,202.46,202.23,202.23,3839.0,199.7616,199.8306,199.6036,199.6036,3839.0
2023-12-11 13:10:00,202.28,202.63,202.27,202.53,4549.0,199.653,199.9984,199.6431,199.8997,4549.0
2023-12-11 13:15:00,202.51,202.56,202.46,202.56,1701.0,199.88,199.9293,199.8306,199.9293,1701.0
2023-12-11 13:20:00,202.55,202.76,202.51,202.58,4102.0,199.9195,200.1267,199.88,199.9491,4102.0
2023-12-11 13:25:00,202.63,202.71,202.47,202.58,5157.0,199.9984,200.0774,199.8405,199.9491,5157.0
2023-12-11 13:30:00,202.62,202.66,202.44,202.46,2217.0,199.9886,200.028,199.8109,199.8306,2217.0
2023-12-11 13:35:00,202.45,202.57,202.45,202.5,3229.0,199.8208,199.9392,199.8208,199.8701,3229.0
2023-12-11 13:40:00,202.56,202.73,202.5,202.63,1600.0,199.9293,200.0971,199.8701,199.9984,1600.0
2023-12-11 13:45:00,202.62,202.68,202.55,202.68,1776.0,199.9886,200.0478,199.9195,200.0478,1776.0
2023-12-11 13:50:00,202.62,202.69,202.56,202.56,1755.0,199.9886,200.0577,199.9293,199.9293,1755.0
2023-12-11 13:55:00,202.62,202.67,202.56,202.61,3011.0,199.9886,200.0379,199.9293,199.9787,3011.0
2023-12-11 14:00:00,202.6,202.71,202.6,202.62,2701.0,199.9688,200.0774,199.9688,199.9886,2701.0
2023-12-11 14:05:00,202.68,202.72,202.61,202.66,2320.0,200.0478,200.0873,199.9787,200.028,2320.0
2023-12-11 14:10:00,202.65,202.77,202.62,202.72,2400.0,200.0182,200.1366,199.9886,200.0873,2400.0
2023-12-11 14:15:00,202.7,202.72,202.6,202.67,2508.0,200.0675,200.0873,199.9688,200.0379,2508.0
2023-12-11 14:20:00,202.67,202.76,202.66,202.71,1207.0,200.0379,200.1267,200.028,200.0774,1207.0
2023-12-11 14:25:00,202.67,202.87,202.66,202.81,2864.0,200.0379,200.2353,200.028,200.1761,2864.0
2023-12-11 14:30:00,202.82,202.85,202.58,202.58,3488.0,200.186,200.2156,199.9491,199.9491,3488.0
2023-12-11 14:35:00,202.47,202.55,202.46,202.46,1200.0,199.8405,199.9195,199.8306,199.8306,1200.0
2023-12-11 14:40:00,202.48,202.68,202.48,202.68,3102.0,199.8504,200.0478,199.8504,200.0478,3102.0
2023-12-11 14:45:00,202.67,202.78,202.61,202.78,4200.0,200.0379,200.1465,199.9787,200.1465,4200.0
2023-12-11 14:50:00,202.84,202.89,202.71,202.79,2285.0,200.2057,200.2551,200.0774,200.1564,2285.0
2023-12-11 14:55:00,202.76,202.76,202.56,202.56,3859.0,200.1267,200.1267,199.9293,199.9293,3859.0
2023-12-11 15:00:00,202.57,202.65,202.53,202.53,5674.0,199.9392,200.0182,199.8997,199.8997,5674.0
2023-12-11 15:05:00,202.47,202.56,202.47,202.53,1847.0,199.8405,199.9293,199.8405,199.8997,1847.0
2023-12-11 15:10:00,202.5,202.65,202.38,202.65,6551.0,199.8701,200.0182,199.7517,200.0182,6551.0
2023-12-11 15:15:00,202.64,202.71,202.41,202.45,4872.0,200.0083,200.0774,199.7813,199.8208,4872.0
2023-12-11 15:20:00,202.47,202.7,202.46,202.62,3902.0,199.8405,200.0675,199.8306,199.9886,3902.0
2023-12-11 15:25:00,202.66,202.79,202.6,202.76,3382.0,200.028,200.1564,199.9688,200.1267,3382.0
2023-12-11 15:30:00,202.78,202.78,202.48,202.59,8047.0,200.1465,200.1465,199.8504,199.959,8047.0
2023-12-11 15:35:00,202.6,202.74,202.58,202.7,6291.0,199.9688,200.107,199.9491,200.0675,6291.0
2023-12-11 15:40:00,202.71,202.74,202.55,202.55,6017.0,200.0774,200.107,199.9195,199.9195,6017.0
2023-12-11 15:45:00,202.56,202.59,202.47,202.53,11624.0,199.9293,199.959,199.8405,199.8997,11624.0
2023-12-11 15:50:00,202.5,202.79,202.48,202.61,20167.0,199.8701,200.1564,199.8504,199.9787,20167.0
2023-12-11 15:55:00,202.66,202.94,202.6,202.85,53216.0,200.028,200.3044,199.9688,200.2156,53216.0
2023-12-12 09:30:00,202.15,202.91,202.1,202.29,29280.0,199.5247,200.2748,199.4753,199.6628,29280.0
2023-12-12 09:35:00,202.29,202.29,202.29,202.29,0.0,199.6628,199.6628,199.6628,199.6628,0.0
2023-12-12 09:40:00,202.26,203.29,202.25,203.29,1256.0,199.6332,200.6499,199.6234,200.6499,1256.0
2023-12-12 09:45:00,203.02,203.74,202.96,203.74,398.0,200.3834,201.094,200.3241,201.094,398.0
2023-12-12 09:50:00,203.16,203.19,202.46,202.61,4034.0,200.5216,200.5512,199.8306,199.9787,4034.0
2023-12-12 09:55:00,202.81,203.13,202.62,202.62,1000.0,200.1761,200.4919,199.9886,199.9886,1000.0
2023-12-12 10:00:00,202.98,203.32,202.89,203.04,6783.0,200.3439,200.6795,200.2551,200.4031,6783.0
2023-12-12 10:05:00,203.07,203.66,203.04,203.66,6306.0,200.4327,201.0151,200.4031,201.0151,6306.0
2023-12-12 10:10:00,203.72,203.85,203.21,203.21,1500.0,201.0743,201.2026,200.5709,200.5709,1500.0
2023-12-12 10:15:00,203.3,203.44,203.19,203.28,2330.0,200.6597,200.7979,200.5512,200.64,2330.0
2023-12-12 10:20:00,203.26,203.44,203.26,203.44,463.0,200.6203,200.7979,200.6203,200.7979,463.0
2023-12-12 10:25:00,203.34,203.36,203.34,203.36,611.0,200.6992,200.719,200.6992,200.719,611.0
2023-12-12 10:30:00,203.32,203.57,203.29,203.56,1770.0,200.6795,200.9262,200.6499,200.9164,1770.0
2023-12-12 10:35:00,203.51,203.52,203.29,203.32,2466.0,200.867,200.8769,200.6499,200.6795,2466.0
2023-12-12 10:40:00,203.29,203.42,202.96,202.97,7260.0,200.6499,200.7782,200.3241,200.334,7260.0
2023-12-12 10:45:00,202.96,203.37,202.87,203.3,10465.0,200.3241,200.7288,200.2353,200.6597,10465.0
2023-12-12 10:50:00,203.23,203.37,203.19,203.25,2558.0,200.5906,200.7288,200.5512,200.6104,2558.0
2023-12-12 10:55:00,203.25,203.55,203.25,203.52,6705.0,200.6104,200.9065,200.6104,200.8769,6705.0
2023-12-12 11:00:00,203.51,203.74,203.42,203.74,1500.0,200.867,201.094,200.7782,201.094,1500.0
2023-12-12 11:05:00,203.72,203.83,203.58,203.58,3438.0,201.0743,201.1828,200.9361,200.9361,3438.0
2023-12-12 11:10:00,203.56,203.74,203.47,203.57,2056.0,200.9164,201.094,200.8275,200.9262,2056.0
2023-12-12 11:15:00,203.63,203.63,203.33,203.41,3215.0,200.9854,200.9854,200.6893,200.7683,3215.0
2023-12-12 11:20:00,203.39,203.53,203.39,203.45,1641.0,200.7486,200.8867,200.7486,200.8078,1641.0
2023-12-12 11:25:00,203.47,203.53,203.41,203.46,2573.0,200.8275,200.8867,200.7683,200.8177,2573.0
2023-12-12 11:30:00,203.55,203.66,203.55,203.63,2686.0,200.9065,201.0151,200.9065,200.9854,2686.0
2023-12-12 11:35:00,203.6,203.64,203.54,203.6,2515.0,200.9558,200.9953,200.8966,200.9558,2515.0
2023-12-12 11:40:00,203.54,203.59,203.51,203.51,2093.0,200.8966,200.946,200.867,200.867,2093.0
2023-12-12 11:45:00,203.56,203.65,203.51,203.55,1696.0,200.9164,201.0052,200.867,200.9065,1696.0
2023-12-12 11:50:00,203.66,203.76,203.58,203.74,1983.0,201.0151,201.1138,200.9361,201.094,1983.0
2023-12-12 11:55:00,203.78,204.08,203.72,204.08,3579.0,201.1335,201.4296,201.0743,201.4296,3579.0
2023-12-12 12:00:00,204.0,204.11,203.96,204.1,3589.0,201.3506,201.4592,201.3112,201.4493,3589.0
2023-12-12 12:05:00,204.1,204.26,204.1,204.26,2851.0,201.4493,201.6073,201.4493,201.6073,2851.0
2023-12-12 12:10:00,204.3,204.36,204.21,204.21,3164.0,201.6467,201.706,201.5579,201.5579,3164.0
2023-12-12 12:15:00,204.19,204.27,204.05,204.12,5133.0,201.5382,201.6171,201.4,201.4691,5133.0
2023-12-12 12:20:00,204.25,204.55,204.17,204.55,5444.0,201.5974,201.8935,201.5184,201.8935,5444.0
2023-12-12 12:25:00,204.61,204.67,204.32,204.67,2637.0,201.9527,202.0119,201.6665,202.0119,2637.0
2023-12-12 12:30:00,204.7,204.84,204.44,204.84,1250.0,202.0416,202.1797,201.7849,202.1797,1250.0
2023-12-12 12:35:00,204.72,204.75,204.49,204.49,2426.0,202.0613,202.0909,201.8343,201.8343,2426.0
2023-12-12 12:40:00,204.58,204.72,204.51,204.69,5503.0,201.9231,202.0613,201.854,202.0317,5503.0
2023-12-12 12:45:00,204.67,204.69,204.31,204.39,2670.0,202.0119,202.0317,201.6566,201.7356,2670.0
2023-12-12 12:50:00,204.36,204.51,204.28,204.51,1825.0,201.706,201.854,201.627,201.854,1825.0
2023-12-12 12:55:00,204.5,204.7,204.5,204.7,2000.0,201.8441,202.0416,201.8441,202.0416,2000.0
2023-12-12 13:00:00,204.57,204.66,204.48,204.48,4355.0,201.9132,202.0021,201.8244,201.8244,4355.0
2023-12-12 13:05:00,204.61,204.75,204.59,204.68,2100.0,201.9527,202.0909,201.933,202.0218,2100.0
2023-12-12 13:10:00,204.75,204.75,204.63,204.71,919.0,202.0909,202.0909,201.9725,202.0514,919.0
2023-12-12 13:15:00,204.59,204.67,204.59,204.66,1551.0,201.933,202.0119,201.933,202.0021,1551.0
2023-12-12 13:20:00,204.74,204.86,204.74,204.77,3682.0,202.081,202.1995,202.081,202.1106,3682.0
2023-12-12 13:25:00,204.81,204.85,204.72,204.78,1862.0,202.1501,202.1896,202.0613,202.1205,1862.0
2023-12-12 13:30:00,204.8,204.84,204.75,204.84,1675.0,202.1403,202.1797,202.0909,202.1797,1675.0
2023-12-12 13:35:00,204.8,204.86,204.68,204.81,6632.0,202.1403,202.1995,202.0218,202.1501,6632.0
2023-12-12 13:40:00,204.88,204.97,204.68,204.8,5490.0,202.2192,202.308,202.0218,202.1403,5490.0
2023-12-12 13:45:00,204.72,204.75,204.39,204.48,3152.0,202.0613,202.0909,201.7356,201.8244,3152.0
2023-12-12 13:50:00,204.4,204.48,204.09,204.1,2369.0,201.7454,201.8244,201.4395,201.4493,2369.0
2023-12-12 13:55:00,204.09,204.35,204.09,204.35,2313.0,201.4395,201.6961,201.4395,201.6961,2313.0
2023-12-12 14:00:00,204.31,204.42,204.28,204.33,4311.0,201.6566,201.7652,201.627,201.6764,4311.0
2023-12-12 14:05:00,204.42,204.42,204.27,204.27,1252.0,201.7652,201.7652,201.6171,201.6171,1252.0
2023-12-12 14:10:00,204.32,204.38,203.96,204.17,11275.0,201.6665,201.7257,201.3112,201.5184,11275.0
2023-12-12 14:15:00,204.17,204.26,204.1,204.22,2910.0,201.5184,201.6073,201.4493,201.5678,2910.0
2023-12-12 14:20:00,204.21,204.21,203.96,203.96,5305.0,201.5579,201.5579,201.3112,201.3112,5305.0
2023-12-12 14:25:00,203.95,204.07,203.89,204.05,2349.0,201.3013,201.4197,201.2421,201.4,2349.0
2023-12-12 14:30:00,204.07,204.08,203.92,204.03,12588.0,201.4197,201.4296,201.2717,201.3803,12588.0
2023-12-12 14:35:00,204.01,204.03,203.64,203.64,5532.0,201.3605,201.3803,200.9953,200.9953,5532.0
2023-12-12 14:40:00,203.65,203.77,203.61,203.61,6595.0,201.0052,201.1236,200.9657,200.9657,6595.0
2023-12-12 14:45:00,203.78,204.06,203.78,204.01,1778.0,201.1335,201.4099,201.1335,201.3605,1778.0
2023-12-12 14:50:00,204.06,204.16,204.04,204.13,1330.0,201.4099,201.5086,201.3901,201.479,1330.0
2023-12-12 14:55:00,204.16,204.28,204.13,204.19,3818.0,201.5086,201.627,201.479,201.5382,3818.0
2023-12-12 15:00:00,204.17,204.17,204.06,204.17,2688.0,201.5184,201.5184,201.4099,201.5184,2688.0
2023-12-12 15:05:00,204.19,204.3,204.17,204.23,5483.0,201.5382,201.6467,201.5184,201.5777,5483.0
2023-12-12 15:10:00,204.23,204.24,204.09,204.18,3519.0,201.5777,201.5875,201.4395,201.5283,3519.0
2023-12-12 15:15:00,204.13,204.17,203.88,203.9,5576.0,201.479,201.5184,201.2322,201.2519,5576.0
2023-12-12 15:20:00,203.88,204.06,203.79,203.82,7724.0,201.2322,201.4099,201.1434,201.173,7724.0
2023-12-12 15:25:00,203.79,203.83,203.74,203.82,3026.0,201.1434,201.1828,201.094,201.173,3026.0
2023-12-12 15:30:00,203.87,203.88,203.65,203.66,9943.0,201.2223,201.2322,201.0052,201.0151,9943.0
2023-12-12 15:35:00,203.67,203.67,203.47,203.59,7799.0,201.0249,201.0249,200.8275,200.946,7799.0
2023-12-12 15:40:00,203.59,203.76,203.58,203.73,8022.0,200.946,201.1138,200.9361,201.0841,8022.0
2023-12-12 15:45:00,203.75,203.86,203.53,203.53,13141.0,201.1039,201.2125,200.8867,200.8867,13141.0
2023-12-12 15:50:00,203.55,203.96,203.53,203.96,16319.0,200.9065,201.3112,200.8867,201.3112,16319.0
2023-12-12 15:55:00,203.97,204.09,203.88,203.94,53534.0,201.321,201.4395,201.2322,201.2914,53534.0
2023-12-13 09:30:00,203.92,204.01,203.39,203.68,14817.0,201.2717,201.3605,200.7486,201.0348,14817.0
2023-12-13 09:35:00,203.32,203.81,203.32,203.81,500.0,200.6795,201.1631,200.6795,201.1631,500.0
2023-12-13 09:40:00,203.68,203.68,202.88,203.02,3007.0,201.0348,201.0348,200.2452,200.3834,3007.0
2023-12-13 09:45:00,202.88,203.73,202.88,203.53,2220.0,200.2452,201.0841,200.2452,200.8867,2220.0
2023-12-13 09:50:00,203.78,204.18,203.59,204.18,1821.0,201.1335,201.5283,200.946,201.5283,1821.0
2023-12-13 09:55:00,204.02,204.75,204.02,204.35,1325.0,201.3704,202.0909,201.3704,201.6961,1325.0
2023-12-13 10:00:00,204.71,204.97,204.4,204.71,4441.0,202.0514,202.308,201.7454,202.0514,4441.0
2023-12-13 10:05:00,204.69,205.17,204.32,204.33,9917.0,202.0317,202.5054,201.6665,201.6764,9917.0
2023-12-13 10:10:00,204.31,204.62,204.31,204.46,928.0,201.6566,201.9626,201.6566,201.8047,928.0
2023-12-13 10:15:00,204.33,204.81,204.09,204.61,3874.0,201.6764,202.1501,201.4395,201.9527,3874.0
2023-12-13 10:20:00,204.65,204.78,204.49,204.72,1827.0,201.9922,202.1205,201.8343,202.0613,1827.0
2023-12-13 10:25:00,204.82,204.82,204.58,204.69,2358.0,202.16,202.16,201.9231,202.0317,2358.0
2023-12-13 10:30:00,204.56,204.58,204.54,204.58,1008.0,201.9034,201.9231,201.8836,201.9231,1008.0
2023-12-13 10:35:00,204.58,204.91,204.57,204.62,4141.0,201.9231,202.2488,201.9132,201.9626,4141.0
2023-12-13 10:40:00,204.61,204.71,204.5,204.65,1716.0,201.9527,202.0514,201.8441,201.9922,1716.0
2023-12-13 10:45:00,204.65,205.03,204.64,204.93,2085.0,201.9922,202.3673,201.9823,202.2686,2085.0
2023-12-13 10:50:00,204.98,205.05,204.88,204.97,3743.0,202.3179,202.387,202.2192,202.308,3743.0
2023-12-13 10:55:00,205.05,205.2,204.94,205.02,1345.0,202.387,202.5351,202.2784,202.3574,1345.0
2023-12-13 11:00:00,205.08,205.11,204.74,204.84,4094.0,202.4166,202.4462,202.081,202.1797,4094.0
2023-12-13 11:05:00,204.78,205.2,204.78,205.1,1798.0,202.1205,202.5351,202.1205,202.4364,1798.0
2023-12-13 11:10:00,204.99,205.37,204.99,205.36,2744.0,202.3278,202.7028,202.3278,202.693,2744.0
2023-12-13 11:15:00,205.17,205.56,205.16,205.46,3551.0,202.5054,202.8904,202.4956,202.7917,3551.0
2023-12-13 11:20:00,205.47,205.72,205.47,205.62,2977.0,202.8016,203.0483,202.8016,202.9496,2977.0
2023-12-13 11:25:00,205.6,205.67,205.25,205.31,3822.0,202.9299,202.999,202.5844,202.6436,3822.0
2023-12-13 11:30:00,205.28,205.29,205.1,205.19,2409.0,202.614,202.6239,202.4364,202.5252,2409.0
2023-12-13 11:35:00,205.13,205.2,204.92,204.98,5030.0,202.466,202.5351,202.2587,202.3179,5030.0
2023-12-13 11:40:00,204.98,205.17,204.97,205.0,2611.0,202.3179,202.5054,202.308,202.3377,2611.0
2023-12-13 11:45:00,205.1,205.16,204.76,204.81,3001.0,202.4364,202.4956,202.1008,202.1501,3001.0
2023-12-13 11:50:00,204.8,205.1,204.8,205.1,1822.0,202.1403,202.4364,202.1403,202.4364,1822.0
2023-12-13 11:55:00,205.18,205.18,205.03,205.08,1249.0,202.5153,202.5153,202.3673,202.4166,1249.0
2023-12-13 12:00:00,204.99,205.08,204.63,204.72,2958.0,202.3278,202.4166,201.9725,202.0613,2958.0
2023-12-13 12:05:00,204.66,204.85,204.6,204.7,3288.0,202.0021,202.1896,201.9428,202.0416,3288.0
2023-12-13 12:10:00,204.66,204.75,204.66,204.66,2310.0,202.0021,202.0909,202.0021,202.0021,2310.0
2023-12-13 12:15:00,204.67,204.91,204.67,204.88,8505.0,202.0119,202.2488,202.0119,202.2192,8505.0
2023-12-13 12:20:00,204.88,205.01,204.55,204.56,3006.0,202.2192,202.3475,201.8935,201.9034,3006.0
2023-12-13 12:25:00,204.53,204.53,204.41,204.44,1098.0,201.8738,201.8738,201.7553,201.7849,1098.0
2023-12-13 12:30:00,204.45,204.85,204.27,204.85,8360.0,201.7948,202.1896,201.6171,202.1896,8360.0
2023-12-13 12:35:00,204.86,204.86,204.74,204.82,700.0,202.1995,202.1995,202.081,202.16,700.0
2023-12-13 12:40:00,204.77,204.78,204.57,204.57,2651.0,202.1106,202.1205,201.9132,201.9132,2651.0
2023-12-13 12:45:00,204.63,204.87,204.56,204.78,2620.0,201.9725,202.2093,201.9034,202.1205,2620.0
2023-12-13 12:50:00,204.71,204.94,204.36,204.53,16998.0,202.0514,202.2784,201.706,201.8738,16998.0
2023-12-13 12:55:00,204.57,204.71,204.48,204.7,3751.0,201.9132,202.0514,201.8244,202.0416,3751.0
2023-12-13 13:00:00,204.65,204.81,204.64,204.81,1711.0,201.9922,202.1501,201.9823,202.1501,1711.0
2023-12-13 13:05:00,204.81,204.88,204.72,204.73,1088.0,202.1501,202.2192,202.0613,202.0712,1088.0
2023-12-13 13:10:00,204.89,205.16,204.87,205.16,2908.0,202.2291,202.4956,202.2093,202.4956,2908.0
2023-12-13 13:15:00,205.08,205.18,204.98,205.12,1000.0,202.4166,202.5153,202.3179,202.4561,1000.0
2023-12-13 13:20:00,205.08,205.11,204.92,205.0,2793.0,202.4166,202.4462,202.2587,202.3377,2793.0
2023-12-13 13:25:00,204.99,205.08,204.98,205.08,1404.0,202.3278,202.4166,202.3179,202.4166,1404.0
2023-12-13 13:30:00,205.09,205.27,204.94,204.99,3218.0,202.4265,202.6041,202.2784,202.3278,3218.0
2023-12-13 13:35:00,205.0,205.25,204.99,205.24,725.0,202.3377,202.5844,202.3278,202.5745,725.0
2023-12-13 13:40:00,205.14,205.24,205.0,205.1,2100.0,202.4758,202.5745,202.3377,202.4364,2100.0
2023-12-13 13:45:00,205.12,205.17,205.04,205.13,1226.0,202.4561,202.5054,202.3771,202.466,1226.0
2023-12-13 13:50:00,204.96,205.17,204.95,205.09,3349.0,202.2982,202.5054,202.2883,202.4265,3349.0
2023-12-13 13:55:00,205.2,205.38,205.03,205.13,1476.0,202.5351,202.7127,202.3673,202.466,1476.0
2023-12-13 14:00:00,205.24,205.65,205.24,205.65,1688.0,202.5745,202.9792,202.5745,202.9792,1688.0
2023-12-13 14:05:00,205.64,205.65,205.08,205.08,5152.0,202.9693,202.9792,202.4166,202.4166,5152.0
2023-12-13 14:10:00,205.09,205.27,204.94,205.22,1659.0,202.4265,202.6041,202.2784,202.5548,1659.0
2023-12-13 14:15:00,205.08,205.17,204.7,204.7,4141.0,202.4166,202.5054,202.0416,202.0416,4141.0
2023-12-13 14:20:00,204.72,205.05,204.72,204.77,1986.0,202.0613,202.387,202.0613,202.1106,1986.0
2023-12-13 14:25:00,204.85,205.01,204.72,204.81,2543.0,202.1896,202.3475,202.0613,202.1501,2543.0
2023-12-13 14:30:00,204.93,205.08,204.85,205.08,1500.0,202.2686,202.4166,202.1896,202.4166,1500.0
2023-12-13 14:35:00,205.23,205.24,204.8,204.91,4631.0,202.5647,202.5745,202.1403,202.2488,4631.0
2023-12-13 14:40:00,204.84,204.94,204.49,204.49,2137.0,202.1797,202.2784,201.8343,201.8343,2137.0
2023-12-13 14:45:00,204.43,204.6,204.07,204.07,1805.0,201.7751,201.9428,201.4197,201.4197,1805.0
2023-12-13 14:50:00,204.18,204.19,203.92,204.03,8111.0,201.5283,201.5382,201.2717,201.3803,8111.0
2023-12-13 14:55:00,204.1,204.39,204.09,204.15,3349.0,201.4493,201.7356,201.4395,201.4987,3349.0
2023-12-13 15:00:00,204.09,204.09,203.35,203.37,13408.0,201.4395,201.4395,200.7091,200.7288,13408.0
2023-12-13 15:05:00,203.31,203.61,203.0,203.4,12661.0,200.6696,200.9657,200.3636,200.7584,12661.0
2023-12-13 15:10:00,203.41,203.57,202.99,203.05,10120.0,200.7683,200.9262,200.3538,200.413,10120.0
2023-12-13 15:15:00,203.06,203.2,202.87,202.97,7790.0,200.4228,200.561,200.2353,200.334,7790.0
2023-12-13 15:20:00,203.0,203.26,202.75,203.22,10871.0,200.3636,200.6203,200.1169,200.5808,10871.0
2023-12-13 15:25:00,203.15,203.42,203.09,203.29,13032.0,200.5117,200.7782,200.4525,200.6499,13032.0
2023-12-13 15:30:00,203.22,203.46,202.86,203.24,27813.0,200.5808,200.8177,200.2254,200.6005,27813.0
2023-12-13 15:35:00,203.23,203.36,203.07,203.1,33068.0,200.5906,200.719,200.4327,200.4623,33068.0
2023-12-13 15:40:00,203.16,203.32,203.07,203.14,16557.0,200.5216,200.6795,200.4327,200.5018,16557.0
2023-12-13 15:45:00,203.13,203.26,203.07,203.11,16953.0,200.4919,200.6203,200.4327,200.4722,16953.0
2023-12-13 15:50:00,203.07,203.38,202.94,203.37,33432.0,200.4327,200.7387,200.3044,200.7288,33432.0
2023-12-13 15:55:00,203.4,203.76,203.38,203.65,69860.0,200.7584,201.1138,200.7387,201.0052,69860.0
2023-12-14 09:30:00,199.68,199.95,196.28,197.31,115205.0,197.0867,197.3532,193.7309,194.7475,115205.0
2023-12-14 09:35:00,197.38,197.86,195.83,196.31,106677.0,194.8166,195.2904,193.2867,193.7605,106677.0
2023-12-14 09:40:00,196.25,198.03,196.25,196.84,119917.0,193.7013,195.4582,193.7013,194.2836,119917.0
2023-12-14 09:45:00,196.97,197.94,196.58,197.65,60455.0,194.4119,195.3693,194.027,195.0831,60455.0
2023-12-14 09:50:00,197.67,197.7,196.75,197.1,90015.0,195.1028,195.1325,194.1948,194.5403,90015.0
2023-12-14 09:55:00,197.09,197.22,196.57,196.95,83015.0,194.5304,194.6587,194.0171,194.3922,83015.0
2023-12-14 10:00:00,196.94,198.61,196.93,198.48,53958.0,194.3823,196.0306,194.3725,195.9023,53958.0
2023-12-14 10:05:00,198.4,200.11,198.39,199.98,43852.0,195.8234,197.5112,195.8135,197.3828,43852.0
2023-12-14 10:10:00,199.96,200.02,197.73,198.65,37575.0,197.3631,197.4223,195.1621,196.0701,37575.0
2023-12-14 10:15:00,198.65,199.56,198.53,199.25,52369.0,196.0701,196.9683,195.9517,196.6623,52369.0
2023-12-14 10:20:00,199.14,199.79,197.93,198.57,40490.0,196.5538,197.1953,195.3595,195.9912,40490.0
2023-12-14 10:25:00,198.69,199.16,198.53,198.93,17211.0,196.1096,196.5735,195.9517,196.3465,17211.0
2023-12-14 10:30:00,199.02,199.04,197.62,197.79,13212.0,196.4353,196.4551,195.0535,195.2213,13212.0
2023-12-14 10:35:00,197.9,197.9,197.19,197.42,19652.0,195.3299,195.3299,194.6291,194.8561,19652.0
2023-12-14 10:40:00,197.42,197.97,197.38,197.87,15356.0,194.8561,195.399,194.8166,195.3003,15356.0
2023-12-14 10:45:00,197.82,198.94,197.82,198.83,19661.0,195.2509,196.3564,195.2509,196.2478,19661.0
2023-12-14 10:50:00,198.88,199.09,198.69,198.76,33714.0,196.2971,196.5044,196.1096,196.1787,33714.0
2023-12-14 10:55:00,198.79,199.83,198.77,199.72,14153.0,196.2083,197.2348,196.1886,197.1262,14153.0
2023-12-14 11:00:00,199.72,200.17,199.59,199.75,35118.0,197.1262,197.5704,196.9979,197.1558,35118.0
2023-12-14 11:05:00,199.75,200.25,199.59,200.12,20810.0,197.1558,197.6493,196.9979,197.521,20810.0
2023-12-14 11:10:00,200.12,200.16,199.31,199.65,17511.0,197.521,197.5605,196.7216,197.0571,17511.0
2023-12-14 11:15:00,199.61,199.93,199.59,199.79,15576.0,197.0177,197.3335,196.9979,197.1953,15576.0
2023-12-14 11:20:00,199.79,200.03,199.62,199.95,24436.0,197.1953,197.4322,197.0275,197.3532,24436.0
2023-12-14 11:25:00,199.96,200.18,199.82,200.05,25849.0,197.3631,197.5803,197.2249,197.4519,25849.0
2023-12-14 11:30:00,200.08,200.1,199.59,199.59,16111.0,197.4816,197.5013,196.9979,196.9979,16111.0
2023-12-14 11:35:00,199.5,199.5,199.01,199.34,5516.0,196.9091,196.9091,196.4254,196.7512,5516.0
2023-12-14 11:40:00,199.25,199.36,198.76,198.76,24692.0,196.6623,196.7709,196.1787,196.1787,24692.0
2023-12-14 11:45:00,198.88,199.05,198.74,199.05,27857.0,196.2971,196.4649,196.159,196.4649,27857.0
2023-12-14 11:50:00,198.95,199.08,198.87,198.96,6720.0,196.3662,196.4945,196.2873,196.3761,6720.0
2023-12-14 11:55:00,198.88,199.29,198.84,199.25,40910.0,196.2971,196.7018,196.2577,196.6623,40910.0
2023-12-14 12:00:00,199.18,199.35,198.93,199.0,11731.0,196.5932,196.761,196.3465,196.4156,11731.0
2023-12-14 12:05:00,199.0,199.15,198.84,198.84,15041.0,196.4156,196.5636,196.2577,196.2577,15041.0
2023-12-14 12:10:00,198.84,199.79,198.84,199.79,17801.0,196.2577,197.1953,196.2577,197.1953,17801.0
2023-12-14 12:15:00,199.8,199.81,199.31,199.32,13599.0,197.2052,197.2151,196.7216,196.7314,13599.0
2023-12-14 12:20:00,199.32,199.92,199.21,199.9,24622.0,196.7314,197.3236,196.6228,197.3039,24622.0
2023-12-14 12:25:00,199.91,199.91,199.35,199.53,15192.0,197.3138,197.3138,196.761,196.9387,15192.0
2023-12-14 12:30:00,199.53,199.53,199.04,199.17,7988.0,196.9387,196.9387,196.4551,196.5834,7988.0
2023-12-14 12:35:00,199.17,199.34,199.05,199.14,5638.0,196.5834,196.7512,196.4649,196.5538,5638.0
2023-12-14 12:40:00,199.12,199.53,199.01,199.33,24473.0,196.534,196.9387,196.4254,196.7413,24473.0
2023-12-14 12:45:00,199.29,199.74,199.12,199.66,14091.0,196.7018,197.146,196.534,197.067,14091.0
2023-12-14 12:50:00,199.53,199.7,199.39,199.56,90806.0,196.9387,197.1065,196.8005,196.9683,90806.0
2023-12-14 12:55:00,199.6,199.98,199.6,199.85,5494.0,197.0078,197.3828,197.0078,197.2545,5494.0
2023-12-14 13:00:00,199.9,199.98,199.36,199.36,13724.0,197.3039,197.3828,196.7709,196.7709,13724.0
2023-12-14 13:05:00,199.42,199.43,199.01,199.11,12018.0,196.8301,196.84,196.4254,196.5241,12018.0
2023-12-14 13:10:00,199.12,199.28,199.04,199.08,17983.0,196.534,196.6919,196.4551,196.4945,17983.0
2023-12-14 13:15:00,199.05,199.1,198.88,198.88,7708.0,196.4649,196.5143,196.2971,196.2971,7708.0
2023-12-14 13:20:00,198.97,198.97,198.74,198.81,8568.0,196.386,196.386,196.159,196.228,8568.0
2023-12-14 13:25:00,198.74,198.96,198.7,198.78,9572.0,196.159,196.3761,196.1195,196.1984,9572.0
2023-12-14 13:30:00,198.86,199.06,198.69,199.06,15510.0,196.2774,196.4748,196.1096,196.4748,15510.0
2023-12-14 13:35:00,199.05,199.34,198.97,199.34,10075.0,196.4649,196.7512,196.386,196.7512,10075.0
2023-12-14 13:40:00,199.34,199.37,199.12,199.14,11368.0,196.7512,196.7808,196.534,196.5538,11368.0
2023-12-14 13:45:00,199.12,199.7,198.92,199.67,16722.0,196.534,197.1065,196.3366,197.0769,16722.0
2023-12-14 13:50:00,199.74,199.8,199.27,199.46,23901.0,197.146,197.2052,196.6821,196.8696,23901.0
2023-12-14 13:55:00,199.59,199.91,199.12,199.14,18342.0,196.9979,197.3138,196.534,196.5538,18342.0
2023-12-14 14:00:00,199.14,199.49,199.0,199.45,16387.0,196.5538,196.8992,196.4156,196.8597,16387.0
2023-12-14 14:05:00,199.49,199.51,199.25,199.48,11288.0,196.8992,196.919,196.6623,196.8893,11288.0
2023-12-14 14:10:00,199.48,199.8,199.4,199.43,23061.0,196.8893,197.2052,196.8104,196.84,23061.0
2023-12-14 14:15:00,199.42,199.47,199.25,199.31,12539.0,196.8301,196.8795,196.6623,196.7216,12539.0
2023-12-14 14:20:00,199.31,199.51,199.24,199.42,26312.0,196.7216,196.919,196.6525,196.8301,26312.0
2023-12-14 14:25:00,199.45,200.06,199.36,200.0,11420.0,196.8597,197.4618,196.7709,197.4026,11420.0
2023-12-14 14:30:00,200.06,200.14,199.97,200.12,10930.0,197.4618,197.5408,197.373,197.521,10930.0
2023-12-14 14:35:00,200.06,200.48,199.97,200.48,21448.0,197.4618,197.8764,197.373,197.8764,21448.0
2023-12-14 14:40:00,200.47,200.71,200.33,200.71,8847.0,197.8665,198.1034,197.7283,198.1034,8847.0
2023-12-14 14:45:00,200.75,201.0,200.58,200.68,11449.0,198.1428,198.3896,197.9751,198.0738,11449.0
2023-12-14 14:50:00,200.69,200.74,200.34,200.37,7359.0,198.0836,198.133,197.7382,197.7678,7359.0
2023-12-14 14:55:00,200.37,200.55,200.12,200.12,8727.0,197.7678,197.9454,197.521,197.521,8727.0
2023-12-14 15:00:00,200.2,200.32,199.89,200.24,33443.0,197.6,197.7184,197.294,197.6395,33443.0
2023-12-14 15:05:00,200.24,200.42,200.04,200.42,8770.0,197.6395,197.8171,197.4421,197.8171,8770.0
2023-12-14 15:10:00,200.47,200.53,200.18,200.43,9634.0,197.8665,197.9257,197.5803,197.827,9634.0
2023-12-14 15:15:00,200.43,200.64,199.86,200.31,24747.0,197.827,198.0343,197.2644,197.7086,24747.0
2023-12-14 15:20:00,200.28,200.52,200.28,200.32,9793.0,197.679,197.9158,197.679,197.7184,9793.0
2023-12-14 15:25:00,200.33,200.96,200.32,200.83,15902.0,197.7283,198.3501,197.7184,198.2218,15902.0
2023-12-14 15:30:00,200.89,200.94,200.56,200.62,21388.0,198.281,198.3304,197.9553,198.0145,21388.0
2023-12-14 15:35:00,200.63,201.0,200.63,200.84,23295.0,198.0244,198.3896,198.0244,198.2317,23295.0
2023-12-14 15:40:00,200.85,201.25,200.78,201.2,35949.0,198.2416,198.6364,198.1725,198.587,35949.0
2023-12-14 15:45:00,201.18,201.29,201.09,201.27,37357.0,198.5673,198.6758,198.4784,198.6561,37357.0
2023-12-14 15:50:00,201.18,201.52,201.08,201.5,62267.0,198.5673,198.9028,198.4686,198.8831,62267.0
2023-12-14 15:55:00,201.5,201.81,201.46,201.51,183931.0,198.8831,199.1891,198.8436,198.893,183931.0
2023-12-15 09:30:00,199.14,199.49,198.01,198.01,113383.0,196.5538,196.8992,195.4384,195.4384,113383.0
2023-12-15 09:35:00,197.81,198.64,197.81,198.09,17219.0,195.241,196.0603,195.241,195.5174,17219.0
2023-12-15 09:40:00,198.09,198.5,197.88,198.28,30443.0,195.5174,195.9221,195.3101,195.7049,30443.0
2023-12-15 09:45:00,198.23,198.7,197.88,197.96,18116.0,195.6556,196.1195,195.3101,195.3891,18116.0
2023-12-15 09:50:00,197.79,198.47,197.79,198.33,39884.0,195.2213,195.8925,195.2213,195.7543,39884.0
2023-12-15 09:55:00,198.32,198.41,198.2,198.35,23566.0,195.7444,195.8332,195.626,195.774,23566.0
2023-12-15 10:00:00,198.39,198.39,197.78,198.11,20276.0,195.8135,195.8135,195.2114,195.5371,20276.0
2023-12-15 10:05:00,198.1,198.2,197.9,198.0,18338.0,195.5273,195.626,195.3299,195.4286,18338.0
2023-12-15 10:10:00,198.03,198.12,197.57,197.9,12089.0,195.4582,195.547,195.0041,195.3299,12089.0
2023-12-15 10:15:00,197.75,197.77,197.54,197.77,7731.0,195.1818,195.2016,194.9745,195.2016,7731.0
2023-12-15 10:20:00,197.76,197.8,197.63,197.77,21523.0,195.1917,195.2312,195.0634,195.2016,21523.0
2023-12-15 10:25:00,197.76,197.85,197.68,197.68,24262.0,195.1917,195.2805,195.1127,195.1127,24262.0
2023-12-15 10:30:00,197.68,197.74,197.44,197.64,27261.0,195.1127,195.1719,194.8758,195.0732,27261.0
2023-12-15 10:35:00,197.66,198.06,197.59,197.89,23652.0,195.093,195.4878,195.0239,195.32,23652.0
2023-12-15 10:40:00,197.93,198.12,197.79,197.86,22447.0,195.3595,195.547,195.2213,195.2904,22447.0
2023-12-15 10:45:00,197.74,197.97,197.5,197.97,20514.0,195.1719,195.399,194.9351,195.399,20514.0
2023-12-15 10:50:00,197.95,197.97,197.36,197.45,11681.0,195.3792,195.399,194.7969,194.8857,11681.0
2023-12-15 10:55:00,197.44,197.53,196.95,197.03,14184.0,194.8758,194.9647,194.3922,194.4712,14184.0
2023-12-15 11:00:00,197.03,197.18,196.96,197.02,55876.0,194.4712,194.6192,194.4021,194.4613,55876.0
2023-12-15 11:05:00,197.05,197.17,196.63,196.85,8220.0,194.4909,194.6093,194.0764,194.2935,8220.0
2023-12-15 11:10:00,196.78,197.03,196.75,196.98,15008.0,194.2244,194.4712,194.1948,194.4218,15008.0
2023-12-15 11:15:00,196.98,197.18,196.98,197.07,10123.0,194.4218,194.6192,194.4218,194.5106,10123.0
2023-12-15 11:20:00,197.12,197.28,197.07,197.19,8750.0,194.56,194.7179,194.5106,194.6291,8750.0
2023-12-15 11:25:00,197.25,197.42,197.21,197.39,7894.0,194.6883,194.8561,194.6488,194.8265,7894.0
2023-12-15 11:30:00,197.32,197.43,197.19,197.21,14198.0,194.7574,194.866,194.6291,194.6488,14198.0
2023-12-15 11:35:00,197.2,197.25,197.16,197.2,9610.0,194.639,194.6883,194.5995,194.639,9610.0
2023-12-15 11:40:00,197.2,197.23,197.05,197.11,19421.0,194.639,194.6686,194.4909,194.5501,19421.0
2023-12-15 11:45:00,197.09,197.32,197.07,197.27,24950.0,194.5304,194.7574,194.5106,194.708,24950.0
2023-12-15 11:50:00,197.29,197.32,197.2,197.24,14920.0,194.7278,194.7574,194.639,194.6784,14920.0
2023-12-15 11:55:00,197.24,197.25,196.82,196.97,36030.0,194.6784,194.6883,194.2639,194.4119,36030.0
2023-12-15 12:00:00,196.97,197.18,196.84,197.1,14340.0,194.4119,194.6192,194.2836,194.5403,14340.0
2023-12-15 12:05:00,197.08,197.35,196.97,197.28,10729.0,194.5205,194.787,194.4119,194.7179,10729.0
2023-12-15 12:10:00,197.25,197.64,197.25,197.51,7751.0,194.6883,195.0732,194.6883,194.9449,7751.0
2023-12-15 12:15:00,197.53,197.67,197.48,197.56,30402.0,194.9647,195.1028,194.9153,194.9943,30402.0
2023-12-15 12:20:00,197.57,197.69,197.49,197.62,14219.0,195.0041,195.1226,194.9252,195.0535,14219.0
2023-12-15 12:25:00,197.6,197.63,197.51,197.52,10018.0,195.0338,195.0634,194.9449,194.9548,10018.0
2023-12-15 12:30:00,197.52,197.79,197.51,197.79,8634.0,194.9548,195.2213,194.9449,195.2213,8634.0
2023-12-15 12:35:00,197.76,198.03,197.68,197.98,20397.0,195.1917,195.4582,195.1127,195.4088,20397.0
2023-12-15 12:40:00,197.98,198.0,197.6,197.83,21230.0,195.4088,195.4286,195.0338,195.2608,21230.0
2023-12-15 12:45:00,197.85,197.89,197.75,197.81,5186.0,195.2805,195.32,195.1818,195.241,5186.0
2023-12-15 12:50:00,197.97,198.27,197.85,198.21,33457.0,195.399,195.6951,195.2805,195.6358,33457.0
2023-12-15 12:55:00,198.23,198.36,198.18,198.34,5865.0,195.6556,195.7839,195.6062,195.7641,5865.0
2023-12-15 13:00:00,198.42,198.98,198.3,198.98,17884.0,195.8431,196.3958,195.7247,196.3958,17884.0
2023-12-15 13:05:00,198.98,199.3,198.98,199.11,10660.0,196.3958,196.7117,196.3958,196.5241,10660.0
2023-12-15 13:10:00,199.11,199.51,199.05,199.42,7141.0,196.5241,196.919,196.4649,196.8301,7141.0
2023-12-15 13:15:00,199.38,199.46,199.21,199.41,6099.0,196.7906,196.8696,196.6228,196.8203,6099.0
2023-12-15 13:20:00,199.4,199.87,199.36,199.81,18126.0,196.8104,197.2743,196.7709,197.2151,18126.0
2023-12-15 13:25:00,199.81,199.81,199.31,199.37,6659.0,197.2151,197.2151,196.7216,196.7808,6659.0
2023-12-15 13:30:00,199.27,199.55,199.18,199.55,5137.0,196.6821,196.9584,196.5932,196.9584,5137.0
2023-12-15 13:35:00,199.54,199.68,199.51,199.58,2897.0,196.9486,197.0867,196.919,196.988,2897.0
2023-12-15 13:40:00,199.58,199.58,199.33,199.39,10354.0,196.988,196.988,196.7413,196.8005,10354.0
2023-12-15 13:45:00,199.39,199.43,199.28,199.36,10179.0,196.8005,196.84,196.6919,196.7709,10179.0
2023-12-15 13:50:00,199.31,199.54,199.28,199.52,9478.0,196.7216,196.9486,196.6919,196.9288,9478.0
2023-12-15 13:55:00,199.55,199.58,199.45,199.55,11246.0,196.9584,196.988,196.8597,196.9584,11246.0
2023-12-15 14:00:00,199.55,199.6,199.05,199.09,16993.0,196.9584,197.0078,196.4649,196.5044,16993.0
2023-12-15 14:05:00,199.09,199.33,199.04,199.09,3540.0,196.5044,196.7413,196.4551,196.5044,3540.0
2023-12-15 14:10:00,199.08,199.24,198.98,198.98,5465.0,196.4945,196.6525,196.3958,196.3958,5465.0
2023-12-15 14:15:00,198.96,199.34,198.9,199.3,4620.0,196.3761,196.7512,196.3169,196.7117,4620.0
2023-12-15 14:20:00,199.3,199.3,199.03,199.06,6058.0,196.7117,196.7117,196.4452,196.4748,6058.0
2023-12-15 14:25:00,199.0,199.1,198.75,198.97,10495.0,196.4156,196.5143,196.1688,196.386,10495.0
2023-12-15 14:30:00,199.03,199.04,198.89,199.0,8790.0,196.4452,196.4551,196.307,196.4156,8790.0
2023-12-15 14:35:00,199.0,199.08,198.9,199.03,11801.0,196.4156,196.4945,196.3169,196.4452,11801.0
2023-12-15 14:40:00,199.03,199.1,199.0,199.05,14472.0,196.4452,196.5143,196.4156,196.4649,14472.0
2023-12-15 14:45:00,199.05,199.28,199.05,199.21,11572.0,196.4649,196.6919,196.4649,196.6228,11572.0
2023-12-15 14:50:00,199.21,199.53,199.19,199.5,7051.0,196.6228,196.9387,196.6031,196.9091,7051.0
2023-12-15 14:55:00,199.5,199.56,199.42,199.56,13619.0,196.9091,196.9683,196.8301,196.9683,13619.0
2023-12-15 15:00:00,199.53,199.59,199.09,199.16,6107.0,196.9387,196.9979,196.5044,196.5735,6107.0
2023-12-15 15:05:00,199.16,199.49,199.13,199.2,6974.0,196.5735,196.8992,196.5439,196.613,6974.0
2023-12-15 15:10:00,199.24,199.55,199.21,199.55,5594.0,196.6525,196.9584,196.6228,196.9584,5594.0
2023-12-15 15:15:00,199.55,199.64,199.48,199.62,14434.0,196.9584,197.0473,196.8893,197.0275,14434.0
2023-12-15 15:20:00,199.62,199.7,199.44,199.7,12189.0,197.0275,197.1065,196.8499,197.1065,12189.0
2023-12-15 15:25:00,199.75,199.75,199.45,199.63,10882.0,197.1558,197.1558,196.8597,197.0374,10882.0
2023-12-15 15:30:00,199.64,199.64,199.54,199.57,16834.0,197.0473,197.0473,196.9486,196.9782,16834.0
2023-12-15 15:35:00,199.59,199.6,199.32,199.44,27459.0,196.9979,197.0078,196.7314,196.8499,27459.0
2023-12-15 15:40:00,199.42,199.57,199.17,199.52,32251.0,196.8301,196.9782,196.5834,196.9288,32251.0
2023-12-15 15:45:00,199.51,199.67,199.47,199.47,45841.0,196.919,197.0769,196.8795,196.8795,45841.0
2023-12-15 15:50:00,199.58,199.94,199.34,199.8,56969.0,196.988,197.3434,196.7512,197.2052,56969.0
2023-12-15 15:55:00,199.8,200.62,199.72,200.28,125439.0,197.2052,198.0145,197.1262,197.679,125439.0
2023-12-18 09:30:00,201.76,201.8,201.4,201.41,16194.0,199.1397,199.1792,198.7844,198.7943,16194.0
2023-12-18 09:35:00,201.45,201.45,200.46,200.78,700.0,198.8338,198.8338,197.8566,198.1725,700.0
2023-12-18 09:40:00,200.78,201.19,200.78,200.99,1400.0,198.1725,198.5771,198.1725,198.3797,1400.0
2023-12-18 09:45:00,201.01,201.38,201.01,201.18,4246.0,198.3995,198.7647,198.3995,198.5673,4246.0
2023-12-18 09:50:00,201.0,201.0,200.56,200.7,2983.0,198.3896,198.3896,197.9553,198.0935,2983.0
2023-12-18 09:55:00,200.7,201.11,200.66,200.87,5195.0,198.0935,198.4982,198.054,198.2613,5195.0
2023-12-18 10:00:00,200.84,200.91,200.54,200.87,7348.0,198.2317,198.3008,197.9356,198.2613,7348.0
2023-12-18 10:05:00,200.92,200.92,200.63,200.86,6177.0,198.3106,198.3106,198.0244,198.2514,6177.0
2023-12-18 10:10:00,200.9,201.34,200.86,201.34,2751.0,198.2909,198.7252,198.2514,198.7252,2751.0
2023-12-18 10:15:00,201.31,201.45,200.99,200.99,3835.0,198.6956,198.8338,198.3797,198.3797,3835.0
2023-12-18 10:20:00,200.96,201.4,200.94,201.34,7430.0,198.3501,198.7844,198.3304,198.7252,7430.0
2023-12-18 10:25:00,201.35,201.59,201.28,201.41,7370.0,198.7351,198.9719,198.666,198.7943,7370.0
2023-12-18 10:30:00,201.42,201.53,201.35,201.47,5328.0,198.8041,198.9127,198.7351,198.8535,5328.0
2023-12-18 10:35:00,201.49,201.75,201.4,201.52,10987.0,198.8732,199.1299,198.7844,198.9028,10987.0
2023-12-18 10:40:00,201.5,201.64,201.49,201.64,856.0,198.8831,199.0213,198.8732,199.0213,856.0
2023-12-18 10:45:00,201.58,201.65,201.46,201.57,2448.0,198.9621,199.0312,198.8436,198.9522,2448.0
2023-12-18 10:50:00,201.54,201.61,201.33,201.44,6746.0,198.9226,198.9917,198.7153,198.8239,6746.0
2023-12-18 10:55:00,201.47,201.47,201.26,201.31,3261.0,198.8535,198.8535,198.6462,198.6956,3261.0
2023-12-18 11:00:00,201.32,201.43,201.15,201.43,5935.0,198.7054,198.814,198.5377,198.814,5935.0
2023-12-18 11:05:00,201.45,201.61,201.42,201.44,4234.0,198.8338,198.9917,198.8041,198.8239,4234.0
2023-12-18 11:10:00,201.36,201.42,201.15,201.33,4828.0,198.7449,198.8041,198.5377,198.7153,4828.0
2023-12-18 11:15:00,201.31,201.41,201.19,201.39,3230.0,198.6956,198.7943,198.5771,198.7745,3230.0
2023-12-18 11:20:00,201.39,201.55,201.33,201.52,5110.0,198.7745,198.9325,198.7153,198.9028,5110.0
2023-12-18 11:25:00,201.52,201.59,201.35,201.36,4570.0,198.9028,198.9719,198.7351,198.7449,4570.0
2023-12-18 11:30:00,201.4,201.47,201.27,201.27,3698.0,198.7844,198.8535,198.6561,198.6561,3698.0
2023-12-18 11:35:00,201.26,201.32,201.12,201.27,3724.0,198.6462,198.7054,198.508,198.6561,3724.0
2023-12-18 11:40:00,201.18,201.18,200.84,200.84,1533.0,198.5673,198.5673,198.2317,198.2317,1533.0
2023-12-18 11:45:00,200.81,200.86,200.65,200.75,4525.0,198.2021,198.2514,198.0441,198.1428,4525.0
2023-12-18 11:50:00,200.64,200.89,200.61,200.84,4334.0,198.0343,198.281,198.0047,198.2317,4334.0
2023-12-18 11:55:00,200.8,200.94,200.72,200.77,3764.0,198.1922,198.3304,198.1132,198.1626,3764.0
2023-12-18 12:00:00,200.73,200.85,200.61,200.84,2958.0,198.1231,198.2416,198.0047,198.2317,2958.0
2023-12-18 12:05:00,200.8,200.8,200.6,200.75,4217.0,198.1922,198.1922,197.9948,198.1428,4217.0
2023-12-18 12:10:00,200.8,200.83,200.66,200.7,5126.0,198.1922,198.2218,198.054,198.0935,5126.0
2023-12-18 12:15:00,200.71,200.86,200.7,200.77,3415.0,198.1034,198.2514,198.0935,198.1626,3415.0
2023-12-18 12:20:00,200.77,200.87,200.74,200.8,2829.0,198.1626,198.2613,198.133,198.1922,2829.0
2023-12-18 12:25:00,200.81,200.95,200.78,200.78,3543.0,198.2021,198.3403,198.1725,198.1725,3543.0
2023-12-18 12:30:00,200.84,200.84,200.73,200.74,3600.0,198.2317,198.2317,198.1231,198.133,3600.0
2023-12-18 12:35:00,200.78,200.79,200.59,200.64,3356.0,198.1725,198.1823,197.9849,198.0343,3356.0
2023-12-18 12:40:00,200.67,200.75,200.51,200.62,7487.0,198.0639,198.1428,197.906,198.0145,7487.0
2023-12-18 12:45:00,200.63,200.66,200.5,200.53,10675.0,198.0244,198.054,197.8961,197.9257,10675.0
2023-12-18 12:50:00,200.5,200.68,200.48,200.53,7151.0,197.8961,198.0738,197.8764,197.9257,7151.0
2023-12-18 12:55:00,200.53,200.53,200.42,200.42,1350.0,197.9257,197.9257,197.8171,197.8171,1350.0
2023-12-18 13:00:00,200.32,200.4,200.28,200.38,1900.0,197.7184,197.7974,197.679,197.7777,1900.0
2023-12-18 13:05:00,200.38,200.49,200.28,200.28,6018.0,197.7777,197.8862,197.679,197.679,6018.0
2023-12-18 13:10:00,200.28,200.3,200.24,200.24,1300.0,197.679,197.6987,197.6395,197.6395,1300.0
2023-12-18 13:15:00,200.27,200.35,200.04,200.17,8055.0,197.6691,197.748,197.4421,197.5704,8055.0
2023-12-18 13:20:00,200.16,200.29,200.07,200.21,3825.0,197.5605,197.6888,197.4717,197.6099,3825.0
2023-12-18 13:25:00,200.28,200.28,200.25,200.25,700.0,197.679,197.679,197.6493,197.6493,700.0
2023-12-18 13:30:00,200.2,200.23,200.02,200.03,3186.0,197.6,197.6296,197.4223,197.4322,3186.0
2023-12-18 13:35:00,200.03,200.1,199.88,199.94,4258.0,197.4322,197.5013,197.2841,197.3434,4258.0
2023-12-18 13:40:00,199.8,199.84,199.67,199.75,1691.0,197.2052,197.2447,197.0769,197.1558,1691.0
2023-12-18 13:45:00,199.8,199.8,199.68,199.74,3750.0,197.2052,197.2052,197.0867,197.146,3750.0
2023-12-18 13:50:00,199.73,199.8,199.64,199.7,1756.0,197.1361,197.2052,197.0473,197.1065,1756.0
2023-12-18 13:55:00,199.66,199.72,199.6,199.62,3176.0,197.067,197.1262,197.0078,197.0275,3176.0
2023-12-18 14:00:00,199.65,199.73,199.61,199.73,6524.0,197.0571,197.1361,197.0177,197.1361,6524.0
2023-12-18 14:05:00,199.73,199.82,199.65,199.65,3787.0,197.1361,197.2249,197.0571,197.0571,3787.0
2023-12-18 14:10:00,199.7,199.77,199.63,199.63,4723.0,197.1065,197.1756,197.0374,197.0374,4723.0
2023-12-18 14:15:00,199.63,199.65,199.46,199.56,13963.0,197.0374,197.0571,196.8696,196.9683,13963.0
2023-12-18 14:20:00,199.56,199.85,199.56,199.72,6131.0,196.9683,197.2545,196.9683,197.1262,6131.0
2023-12-18 14:25:00,199.72,199.72,199.52,199.64,4286.0,197.1262,197.1262,196.9288,197.0473,4286.0
2023-12-18 14:30:00,199.65,199.65,199.47,199.51,2603.0,197.0571,197.0571,196.8795,196.919,2603.0
2023-12-18 14:35:00,199.46,199.54,199.4,199.44,1910.0,196.8696,196.9486,196.8104,196.8499,1910.0
2023-12-18 14:40:00,199.44,199.59,199.37,199.59,4969.0,196.8499,196.9979,196.7808,196.9979,4969.0
2023-12-18 14:45:00,199.56,199.75,199.55,199.65,9564.0,196.9683,197.1558,196.9584,197.0571,9564.0
2023-12-18 14:50:00,199.66,199.7,199.61,199.69,12954.0,197.067,197.1065,197.0177,197.0966,12954.0
2023-12-18 14:55:00,199.68,199.82,199.61,199.8,12811.0,197.0867,197.2249,197.0177,197.2052,12811.0
2023-12-18 15:00:00,199.78,200.07,199.78,200.06,5190.0,197.1854,197.4717,197.1854,197.4618,5190.0
2023-12-18 15:05:00,200.09,200.14,199.99,200.12,6504.0,197.4914,197.5408,197.3927,197.521,6504.0
2023-12-18 15:10:00,200.06,200.11,200.0,200.06,3362.0,197.4618,197.5112,197.4026,197.4618,3362.0
2023-12-18 15:15:00,200.06,200.21,200.03,200.21,3813.0,197.4618,197.6099,197.4322,197.6099,3813.0
2023-12-18 15:20:00,200.19,200.2,200.06,200.2,5312.0,197.5901,197.6,197.4618,197.6,5312.0
2023-12-18 15:25:00,200.23,200.41,200.23,200.39,6364.0,197.6296,197.8073,197.6296,197.7875,6364.0
2023-12-18 15:30:00,200.39,200.44,200.29,200.36,9028.0,197.7875,197.8369,197.6888,197.7579,9028.0
2023-12-18 15:35:00,200.32,200.37,200.18,200.25,10308.0,197.7184,197.7678,197.5803,197.6493,10308.0
2023-12-18 15:40:00,200.25,200.33,200.2,200.26,7243.0,197.6493,197.7283,197.6,197.6592,7243.0
2023-12-18 15:45:00,200.28,200.36,200.11,200.15,14804.0,197.679,197.7579,197.5112,197.5506,14804.0
2023-12-18 15:50:00,200.07,200.31,200.04,200.23,26800.0,197.4717,197.7086,197.4421,197.6296,26800.0
2023-12-18 15:55:00,200.22,200.28,200.0,200.07,73815.0,197.6197,197.679,197.4026,197.4717,73815.0
2023-12-19 09:30:00,200.07,200.38,199.96,200.19,17643.0,197.4717,197.7777,197.3631,197.5901,17643.0
2023-12-19 09:35:00,200.09,200.58,199.85,200.17,4853.0,197.4914,197.9751,197.2545,197.5704,4853.0
2023-12-19 09:40:00,199.98,200.09,199.75,199.94,5433.0,197.3828,197.4914,197.1558,197.3434,5433.0
2023-12-19 09:45:00,200.03,201.09,200.01,201.0,3302.0,197.4322,198.4784,197.4125,198.3896,3302.0
2023-12-19 09:50:00,200.93,201.54,200.9,201.28,8704.0,198.3205,198.9226,198.2909,198.666,8704.0
2023-12-19 09:55:00,201.17,201.35,201.09,201.34,2655.0,198.5574,198.7351,198.4784,198.7252,2655.0
2023-12-19 10:00:00,201.27,201.91,201.26,201.81,6638.0,198.6561,199.2878,198.6462,199.1891,6638.0
2023-12-19 10:05:00,201.92,202.02,201.63,201.74,5239.0,199.2977,199.3964,199.0114,199.12,5239.0
2023-12-19 10:10:00,201.67,201.86,201.66,201.66,8669.0,199.0509,199.2384,199.041,199.041,8669.0
2023-12-19 10:15:00,201.7,201.71,201.27,201.3,14239.0,199.0805,199.0904,198.6561,198.6857,14239.0
2023-12-19 10:20:00,201.36,201.53,201.33,201.46,3767.0,198.7449,198.9127,198.7153,198.8436,3767.0
2023-12-19 10:25:00,201.38,201.4,201.29,201.29,3850.0,198.7647,198.7844,198.6758,198.6758,3850.0
2023-12-19 10:30:00,201.29,201.51,201.25,201.42,5233.0,198.6758,198.893,198.6364,198.8041,5233.0
2023-12-19 10:35:00,201.36,201.45,200.99,200.99,9633.0,198.7449,198.8338,198.3797,198.3797,9633.0
2023-12-19 10:40:00,201.09,201.27,201.08,201.19,4115.0,198.4784,198.6561,198.4686,198.5771,4115.0
2023-12-19 10:45:00,201.18,201.31,201.12,201.15,5640.0,198.5673,198.6956,198.508,198.5377,5640.0
2023-12-19 10:50:00,201.2,201.28,201.17,201.24,2589.0,198.587,198.666,198.5574,198.6265,2589.0
2023-12-19 10:55:00,201.2,201.3,201.17,201.3,5986.0,198.587,198.6857,198.5574,198.6857,5986.0
2023-12-19 11:00:00,201.27,201.32,201.15,201.31,6362.0,198.6561,198.7054,198.5377,198.6956,6362.0
2023-12-19 11:05:00,201.31,201.49,201.31,201.49,5056.0,198.6956,198.8732,198.6956,198.8732,5056.0
2023-12-19 11:10:00,201.48,201.66,201.46,201.66,4955.0,198.8634,199.041,198.8436,199.041,4955.0
2023-12-19 11:15:00,201.75,202.02,201.74,202.01,7530.0,199.1299,199.3964,199.12,199.3865,7530.0
2023-12-19 11:20:00,202.01,202.06,201.89,201.97,2733.0,199.3865,199.4358,199.268,199.347,2733.0
2023-12-19 11:25:00,201.9,201.92,201.75,201.84,6377.0,199.2779,199.2977,199.1299,199.2187,6377.0
2023-12-19 11:30:00,201.79,201.79,201.65,201.65,2870.0,199.1693,199.1693,199.0312,199.0312,2870.0
2023-12-19 11:35:00,201.68,201.73,201.52,201.6,3304.0,199.0608,199.1101,198.9028,198.9818,3304.0
2023-12-19 11:40:00,201.62,201.65,201.5,201.54,2443.0,199.0016,199.0312,198.8831,198.9226,2443.0
2023-12-19 11:45:00,201.6,201.67,201.47,201.67,2091.0,198.9818,199.0509,198.8535,199.0509,2091.0
2023-12-19 11:50:00,201.68,201.83,201.67,201.74,2990.0,199.0608,199.2088,199.0509,199.12,2990.0
2023-12-19 11:55:00,201.79,202.03,201.73,202.03,2472.0,199.1693,199.4062,199.1101,199.4062,2472.0
2023-12-19 12:00:00,201.98,202.04,201.68,201.69,3910.0,199.3569,199.4161,199.0608,199.0706,3910.0
2023-12-19 12:05:00,201.68,201.86,201.68,201.8,6704.0,199.0608,199.2384,199.0608,199.1792,6704.0
2023-12-19 12:10:00,201.83,201.83,201.66,201.66,3220.0,199.2088,199.2088,199.041,199.041,3220.0
2023-12-19 12:15:00,201.66,201.67,201.53,201.54,2263.0,199.041,199.0509,198.9127,198.9226,2263.0
2023-12-19 12:20:00,201.55,201.55,201.41,201.42,2637.0,198.9325,198.9325,198.7943,198.8041,2637.0
2023-12-19 12:25:00,201.4,201.43,201.27,201.39,4088.0,198.7844,198.814,198.6561,198.7745,4088.0
2023-12-19 12:30:00,201.39,201.51,201.39,201.41,8156.0,198.7745,198.893,198.7745,198.7943,8156.0
2023-12-19 12:35:00,201.41,201.41,201.08,201.19,2082.0,198.7943,198.7943,198.4686,198.5771,2082.0
2023-12-19 12:40:00,201.22,201.5,201.22,201.47,5185.0,198.6067,198.8831,198.6067,198.8535,5185.0
2023-12-19 12:45:00,201.43,201.51,201.42,201.48,2292.0,198.814,198.893,198.8041,198.8634,2292.0
2023-12-19 12:50:00,201.46,201.51,201.41,201.43,3552.0,198.8436,198.893,198.7943,198.814,3552.0
2023-12-19 12:55:00,201.45,201.6,201.44,201.53,3506.0,198.8338,198.9818,198.8239,198.9127,3506.0
2023-12-19 13:00:00,201.48,201.49,201.38,201.46,2089.0,198.8634,198.8732,198.7647,198.8436,2089.0
2023-12-19 13:05:00,201.46,201.5,201.38,201.43,5733.0,198.8436,198.8831,198.7647,198.814,5733.0
2023-12-19 13:10:00,201.47,201.61,201.45,201.46,3901.0,198.8535,198.9917,198.8338,198.8436,3901.0
2023-12-19 13:15:00,201.43,201.51,201.43,201.5,800.0,198.814,198.893,198.814,198.8831,800.0
2023-12-19 13:20:00,201.46,201.54,201.46,201.51,3680.0,198.8436,198.9226,198.8436,198.893,3680.0
2023-12-19 13:25:00,201.5,201.52,201.47,201.52,3908.0,198.8831,198.9028,198.8535,198.9028,3908.0
2023-12-19 13:30:00,201.48,201.52,201.42,201.48,2820.0,198.8634,198.9028,198.8041,198.8634,2820.0
2023-12-19 13:35:00,201.48,201.51,201.38,201.49,3978.0,198.8634,198.893,198.7647,198.8732,3978.0
2023-12-19 13:40:00,201.45,201.6,201.45,201.6,5447.0,198.8338,198.9818,198.8338,198.9818,5447.0
2023-12-19 13:45:00,201.56,201.57,201.42,201.42,5499.0,198.9423,198.9522,198.8041,198.8041,5499.0
2023-12-19 13:50:00,201.48,201.56,201.42,201.53,4976.0,198.8634,198.9423,198.8041,198.9127,4976.0
2023-12-19 13:55:00,201.54,201.6,201.5,201.54,4881.0,198.9226,198.9818,198.8831,198.9226,4881.0
2023-12-19 14:00:00,201.51,201.51,201.34,201.35,4361.0,198.893,198.893,198.7252,198.7351,4361.0
2023-12-19 14:05:00,201.36,201.42,201.31,201.31,2413.0,198.7449,198.8041,198.6956,198.6956,2413.0
2023-12-19 14:10:00,201.3,201.48,201.27,201.45,6103.0,198.6857,198.8634,198.6561,198.8338,6103.0
2023-12-19 14:15:00,201.45,201.57,201.34,201.34,4432.0,198.8338,198.9522,198.7252,198.7252,4432.0
2023-12-19 14:20:00,201.27,201.41,201.27,201.39,4922.0,198.6561,198.7943,198.6561,198.7745,4922.0
2023-12-19 14:25:00,201.37,201.52,201.33,201.52,5332.0,198.7548,198.9028,198.7153,198.9028,5332.0
2023-12-19 14:30:00,201.44,201.52,201.41,201.45,3848.0,198.8239,198.9028,198.7943,198.8338,3848.0
2023-12-19 14:35:00,201.46,201.59,201.45,201.47,4749.0,198.8436,198.9719,198.8338,198.8535,4749.0
2023-12-19 14:40:00,201.46,201.46,201.29,201.34,4828.0,198.8436,198.8436,198.6758,198.7252,4828.0
2023-12-19 14:45:00,201.29,201.29,201.03,201.06,2968.0,198.6758,198.6758,198.4192,198.4488,2968.0
2023-12-19 14:50:00,201.07,201.15,201.06,201.06,4465.0,198.4587,198.5377,198.4488,198.4488,4465.0
2023-12-19 14:55:00,201.06,201.2,201.06,201.18,5411.0,198.4488,198.587,198.4488,198.5673,5411.0
2023-12-19 15:00:00,201.19,201.25,201.18,201.23,5981.0,198.5771,198.6364,198.5673,198.6166,5981.0
2023-12-19 15:05:00,201.17,201.28,201.15,201.26,5026.0,198.5574,198.666,198.5377,198.6462,5026.0
2023-12-19 15:10:00,201.27,201.33,201.17,201.21,5826.0,198.6561,198.7153,198.5574,198.5969,5826.0
2023-12-19 15:15:00,201.21,201.54,201.2,201.45,4737.0,198.5969,198.9226,198.587,198.8338,4737.0
2023-12-19 15:20:00,201.48,201.56,201.44,201.44,5463.0,198.8634,198.9423,198.8239,198.8239,5463.0
2023-12-19 15:25:00,201.45,201.54,201.45,201.54,6412.0,198.8338,198.9226,198.8338,198.9226,6412.0
2023-12-19 15:30:00,201.52,201.69,201.5,201.64,9969.0,198.9028,199.0706,198.8831,199.0213,9969.0
2023-12-19 15:35:00,201.66,201.76,201.64,201.7,11872.0,199.041,199.1397,199.0213,199.0805,11872.0
2023-12-19 15:40:00,201.73,201.94,201.73,201.82,8983.0,199.1101,199.3174,199.1101,199.199,8983.0
2023-12-19 15:45:00,201.83,201.83,201.53,201.6,27487.0,199.2088,199.2088,198.9127,198.9818,27487.0
2023-12-19 15:50:00,201.6,201.8,201.58,201.73,29983.0,198.9818,199.1792,198.9621,199.1101,29983.0
2023-12-19 15:55:00,201.7,202.01,201.58,201.87,47252.0,199.0805,199.3865,198.9621,199.2483,47252.0
2023-12-20 09:30:00,202.69,203.09,201.78,201.79,10023.0,200.0577,200.4525,199.1595,199.1693,10023.0
2023-12-20 09:35:00,201.88,202.0,201.59,201.59,2460.0,199.2582,199.3766,198.9719,198.9719,2460.0
2023-12-20 09:40:00,201.7,202.15,201.64,202.15,3493.0,199.0805,199.5247,199.0213,199.5247,3493.0
2023-12-20 09:45:00,202.02,202.08,201.78,202.01,1425.0,199.3964,199.4556,199.1595,199.3865,1425.0
2023-12-20 09:50:00,202.04,202.1,201.92,201.93,900.0,199.4161,199.4753,199.2977,199.3075,900.0
2023-12-20 09:55:00,201.84,201.84,201.7,201.71,2000.0,199.2187,199.2187,199.0805,199.0904,2000.0
2023-12-20 10:00:00,201.71,202.11,201.49,201.51,4223.0,199.0904,199.4852,198.8732,198.893,4223.0
2023-12-20 10:05:00,201.35,201.35,200.95,200.95,1429.0,198.7351,198.7351,198.3403,198.3403,1429.0
2023-12-20 10:10:00,200.88,201.46,200.88,201.46,3174.0,198.2712,198.8436,198.2712,198.8436,3174.0
2023-12-20 10:15:00,201.63,201.68,201.29,201.38,2544.0,199.0114,199.0608,198.6758,198.7647,2544.0
2023-12-20 10:20:00,201.45,201.45,201.11,201.11,2347.0,198.8338,198.8338,198.4982,198.4982,2347.0
2023-12-20 10:25:00,201.16,201.23,200.99,201.23,2142.0,198.5475,198.6166,198.3797,198.6166,2142.0
2023-12-20 10:30:00,201.24,201.46,201.24,201.46,1823.0,198.6265,198.8436,198.6265,198.8436,1823.0
2023-12-20 10:35:00,201.46,201.53,201.16,201.16,2903.0,198.8436,198.9127,198.5475,198.5475,2903.0
2023-12-20 10:40:00,201.12,201.12,200.61,200.73,11319.0,198.508,198.508,198.0047,198.1231,11319.0
2023-12-20 10:45:00,200.74,201.03,200.61,200.78,16041.0,198.133,198.4192,198.0047,198.1725,16041.0
2023-12-20 10:50:00,200.78,200.92,200.51,200.6,9715.0,198.1725,198.3106,197.906,197.9948,9715.0
2023-12-20 10:55:00,200.67,200.74,200.32,200.37,3036.0,198.0639,198.133,197.7184,197.7678,3036.0
2023-12-20 11:00:00,200.46,200.46,200.17,200.37,3567.0,197.8566,197.8566,197.5704,197.7678,3567.0
2023-12-20 11:05:00,200.4,200.4,200.31,200.31,1747.0,197.7974,197.7974,197.7086,197.7086,1747.0
2023-12-20 11:10:00,200.32,200.4,200.17,200.4,5608.0,197.7184,197.7974,197.5704,197.7974,5608.0
2023-12-20 11:15:00,200.36,200.39,200.31,200.37,700.0,197.7579,197.7875,197.7086,197.7678,700.0
2023-12-20 11:20:00,200.42,200.54,200.37,200.43,2607.0,197.8171,197.9356,197.7678,197.827,2607.0
2023-12-20 11:25:00,200.47,200.61,200.47,200.59,2696.0,197.8665,198.0047,197.8665,197.9849,2696.0
2023-12-20 11:30:00,200.63,200.67,200.53,200.59,2915.0,198.0244,198.0639,197.9257,197.9849,2915.0
2023-12-20 11:35:00,200.55,200.64,200.47,200.64,4004.0,197.9454,198.0343,197.8665,198.0343,4004.0
2023-12-20 11:40:00,200.68,200.77,200.55,200.55,2866.0,198.0738,198.1626,197.9454,197.9454,2866.0
2023-12-20 11:45:00,200.64,200.83,200.57,200.83,2474.0,198.0343,198.2218,197.9652,198.2218,2474.0
2023-12-20 11:50:00,200.84,200.87,200.71,200.87,1600.0,198.2317,198.2613,198.1034,198.2613,1600.0
2023-12-20 11:55:00,200.86,201.03,200.82,200.98,1000.0,198.2514,198.4192,198.2119,198.3699,1000.0
2023-12-20 12:00:00,200.98,201.04,200.96,201.03,2423.0,198.3699,198.4291,198.3501,198.4192,2423.0
2023-12-20 12:05:00,201.11,201.43,201.05,201.43,2351.0,198.4982,198.814,198.439,198.814,2351.0
2023-12-20 12:10:00,201.63,201.64,201.47,201.58,2400.0,199.0114,199.0213,198.8535,198.9621,2400.0
2023-12-20 12:15:00,201.63,201.65,201.49,201.64,1218.0,199.0114,199.0312,198.8732,199.0213,1218.0
2023-12-20 12:20:00,201.67,201.67,201.51,201.59,1868.0,199.0509,199.0509,198.893,198.9719,1868.0
2023-12-20 12:25:00,201.56,201.77,201.52,201.75,1740.0,198.9423,199.1496,198.9028,199.1299,1740.0
2023-12-20 12:30:00,201.69,201.81,201.64,201.74,2674.0,199.0706,199.1891,199.0213,199.12,2674.0
2023-12-20 12:35:00,201.7,201.7,201.64,201.66,1917.0,199.0805,199.0805,199.0213,199.041,1917.0
2023-12-20 12:40:00,201.56,201.66,201.51,201.66,1891.0,198.9423,199.041,198.893,199.041,1891.0
2023-12-20 12:45:00,201.69,201.73,201.68,201.7,1438.0,199.0706,199.1101,199.0608,199.0805,1438.0
2023-12-20 12:50:00,201.79,201.79,201.71,201.72,539.0,199.1693,199.1693,199.0904,199.1003,539.0
2023-12-20 12:55:00,201.67,201.89,201.67,201.78,2165.0,199.0509,199.268,199.0509,199.1595,2165.0
2023-12-20 13:00:00,201.75,201.83,201.7,201.7,1602.0,199.1299,199.2088,199.0805,199.0805,1602.0
2023-12-20 13:05:00,201.69,201.69,201.4,201.4,2715.0,199.0706,199.0706,198.7844,198.7844,2715.0
2023-12-20 13:10:00,201.4,201.46,201.3,201.3,1930.0,198.7844,198.8436,198.6857,198.6857,1930.0
2023-12-20 13:15:00,201.31,201.32,201.19,201.2,1955.0,198.6956,198.7054,198.5771,198.587,1955.0
2023-12-20 13:20:00,201.16,201.25,201.15,201.17,1226.0,198.5475,198.6364,198.5377,198.5574,1226.0
2023-12-20 13:25:00,201.2,201.23,201.1,201.18,1924.0,198.587,198.6166,198.4883,198.5673,1924.0
2023-12-20 13:30:00,201.22,201.26,201.15,201.15,700.0,198.6067,198.6462,198.5377,198.5377,700.0
2023-12-20 13:35:00,201.15,201.18,200.96,201.0,2748.0,198.5377,198.5673,198.3501,198.3896,2748.0
2023-12-20 13:40:00,201.03,201.05,201.0,201.0,1000.0,198.4192,198.439,198.3896,198.3896,1000.0
2023-12-20 13:45:00,201.07,201.13,201.07,201.12,2392.0,198.4587,198.5179,198.4587,198.508,2392.0
2023-12-20 13:50:00,201.13,201.21,201.09,201.09,4574.0,198.5179,198.5969,198.4784,198.4784,4574.0
2023-12-20 13:55:00,201.11,201.24,201.09,201.24,1974.0,198.4982,198.6265,198.4784,198.6265,1974.0
2023-12-20 14:00:00,201.27,201.27,201.18,201.19,2286.0,198.6561,198.6561,198.5673,198.5771,2286.0
2023-12-20 14:05:00,201.21,201.3,201.17,201.26,3878.0,198.5969,198.6857,198.5574,198.6462,3878.0
2023-12-20 14:10:00,201.25,201.25,200.91,200.91,3044.0,198.6364,198.6364,198.3008,198.3008,3044.0
2023-12-20 14:15:00,200.91,200.96,200.87,200.93,1158.0,198.3008,198.3501,198.2613,198.3205,1158.0
2023-12-20 14:20:00,200.99,201.04,200.98,201.04,1854.0,198.3797,198.4291,198.3699,198.4291,1854.0
2023-12-20 14:25:00,201.03,201.08,201.03,201.06,1870.0,198.4192,198.4686,198.4192,198.4488,1870.0
2023-12-20 14:30:00,201.09,201.26,201.09,201.15,3595.0,198.4784,198.6462,198.4784,198.5377,3595.0
2023-12-20 14:35:00,201.14,201.24,201.14,201.2,1100.0,198.5278,198.6265,198.5278,198.587,1100.0
2023-12-20 14:40:00,201.13,201.17,201.06,201.17,2512.0,198.5179,198.5574,198.4488,198.5574,2512.0
2023-12-20 14:45:00,201.08,201.26,201.07,201.2,2599.0,198.4686,198.6462,198.4587,198.587,2599.0
2023-12-20 14:50:00,201.18,201.18,200.71,200.78,3073.0,198.5673,198.5673,198.1034,198.1725,3073.0
2023-12-20 14:55:00,200.78,200.82,200.59,200.59,3015.0,198.1725,198.2119,197.9849,197.9849,3015.0
2023-12-20 15:00:00,200.61,200.76,200.56,200.76,4809.0,198.0047,198.1527,197.9553,198.1527,4809.0
2023-12-20 15:05:00,200.75,200.94,200.74,200.79,2992.0,198.1428,198.3304,198.133,198.1823,2992.0
2023-12-20 15:10:00,200.91,200.91,200.65,200.74,2735.0,198.3008,198.3008,198.0441,198.133,2735.0
2023-12-20 15:15:00,200.72,200.96,200.64,200.84,9354.0,198.1132,198.3501,198.0343,198.2317,9354.0
2023-12-20 15:20:00,200.8,200.86,200.7,200.85,7161.0,198.1922,198.2514,198.0935,198.2416,7161.0
2023-12-20 15:25:00,200.84,200.92,200.7,200.8,8120.0,198.2317,198.3106,198.0935,198.1922,8120.0
2023-12-20 15:30:00,200.87,200.97,200.56,200.62,9345.0,198.2613,198.36,197.9553,198.0145,9345.0
2023-12-20 15:35:00,200.62,200.62,200.43,200.54,10587.0,198.0145,198.0145,197.827,197.9356,10587.0
2023-12-20 15:40:00,200.56,200.65,200.47,200.53,11745.0,197.9553,198.0441,197.8665,197.9257,11745.0
2023-12-20 15:45:00,200.57,200.64,200.46,200.56,16549.0,197.9652,198.0343,197.8566,197.9553,16549.0
2023-12-20 15:50:00,200.59,200.63,200.16,200.5,21018.0,197.9849,198.0244,197.5605,197.8961,21018.0
2023-12-20 15:55:00,200.49,200.49,199.75,199.77,57187.0,197.8862,197.8862,197.1558,197.1756,57187.0
2023-12-21 09:30:00,200.59,200.93,200.4,200.6,9375.0,197.9849,198.3205,197.7974,197.9948,9375.0
2023-12-21 09:35:00,199.99,201.04,199.82,200.91,2220.0,197.3927,198.4291,197.2249,198.3008,2220.0
2023-12-21 09:40:00,201.04,201.32,200.94,201.25,1300.0,198.4291,198.7054,198.3304,198.6364,1300.0
2023-12-21 09:45:00,201.32,201.56,201.32,201.52,400.0,198.7054,198.9423,198.7054,198.9028,400.0
2023-12-21 09:50:00,201.42,201.44,201.13,201.3,1446.0,198.8041,198.8239,198.5179,198.6857,1446.0
2023-12-21 09:55:00,201.48,201.62,201.21,201.21,6912.0,198.8634,199.0016,198.5969,198.5969,6912.0
2023-12-21 10:00:00,201.22,201.93,201.22,201.93,6262.0,198.6067,199.3075,198.6067,199.3075,6262.0
2023-12-21 10:05:00,201.89,202.26,201.89,202.23,2617.0,199.268,199.6332,199.268,199.6036,2617.0
2023-12-21 10:10:00,202.19,202.2,201.54,201.71,4980.0,199.5641,199.574,198.9226,199.0904,4980.0
2023-12-21 10:15:00,201.76,201.92,201.71,201.81,2400.0,199.1397,199.2977,199.0904,199.1891,2400.0
2023-12-21 10:20:00,201.87,202.08,201.76,202.08,1548.0,199.2483,199.4556,199.1397,199.4556,1548.0
2023-12-21 10:25:00,202.03,202.06,201.82,201.96,3627.0,199.4062,199.4358,199.199,199.3371,3627.0
2023-12-21 10:30:00,201.97,202.1,201.91,201.98,1700.0,199.347,199.4753,199.2878,199.3569,1700.0
2023-12-21 10:35:00,202.03,202.4,202.03,202.4,1842.0,199.4062,199.7714,199.4062,199.7714,1842.0
2023-12-21 10:40:00,202.41,202.43,202.27,202.39,5502.0,199.7813,199.801,199.6431,199.7616,5502.0
2023-12-21 10:45:00,202.37,202.56,202.37,202.52,4138.0,199.7418,199.9293,199.7418,199.8899,4138.0
2023-12-21 10:50:00,202.56,202.68,202.44,202.46,3407.0,199.9293,200.0478,199.8109,199.8306,3407.0
2023-12-21 10:55:00,202.42,202.42,202.2,202.2,1806.0,199.7912,199.7912,199.574,199.574,1806.0
2023-12-21 11:00:00,202.13,202.35,202.12,202.31,1960.0,199.5049,199.7221,199.4951,199.6826,1960.0
2023-12-21 11:05:00,202.29,202.3,202.19,202.19,277.0,199.6628,199.6727,199.5641,199.5641,277.0
2023-12-21 11:10:00,202.24,202.28,202.21,202.21,1700.0,199.6135,199.653,199.5839,199.5839,1700.0
2023-12-21 11:15:00,202.24,202.27,202.18,202.2,2100.0,199.6135,199.6431,199.5543,199.574,2100.0
2023-12-21 11:20:00,202.29,202.45,202.27,202.45,1910.0,199.6628,199.8208,199.6431,199.8208,1910.0
2023-12-21 11:25:00,202.43,202.46,202.29,202.29,3180.0,199.801,199.8306,199.6628,199.6628,3180.0
2023-12-21 11:30:00,202.39,202.57,202.3,202.31,2791.0,199.7616,199.9392,199.6727,199.6826,2791.0
2023-12-21 11:35:00,202.33,202.41,202.25,202.31,1203.0,199.7023,199.7813,199.6234,199.6826,1203.0
2023-12-21 11:40:00,202.29,202.3,202.13,202.15,2844.0,199.6628,199.6727,199.5049,199.5247,2844.0
2023-12-21 11:45:00,202.2,202.21,202.07,202.07,2619.0,199.574,199.5839,199.4457,199.4457,2619.0
2023-12-21 11:50:00,202.05,202.1,202.03,202.08,2459.0,199.426,199.4753,199.4062,199.4556,2459.0
2023-12-21 11:55:00,202.1,202.13,202.0,202.0,5509.0,199.4753,199.5049,199.3766,199.3766,5509.0
2023-12-21 12:00:00,201.93,201.93,201.77,201.77,2424.0,199.3075,199.3075,199.1496,199.1496,2424.0
2023-12-21 12:05:00,201.78,201.84,201.67,201.72,3144.0,199.1595,199.2187,199.0509,199.1003,3144.0
2023-12-21 12:10:00,201.76,201.84,201.76,201.77,3887.0,199.1397,199.2187,199.1397,199.1496,3887.0
2023-12-21 12:15:00,201.71,201.84,201.69,201.81,2716.0,199.0904,199.2187,199.0706,199.1891,2716.0
2023-12-21 12:20:00,201.81,201.81,201.69,201.75,1904.0,199.1891,199.1891,199.0706,199.1299,1904.0
2023-12-21 12:25:00,201.75,201.8,201.71,201.73,3028.0,199.1299,199.1792,199.0904,199.1101,3028.0
2023-12-21 12:30:00,201.76,201.79,201.62,201.64,3601.0,199.1397,199.1693,199.0016,199.0213,3601.0
2023-12-21 12:35:00,201.68,201.68,201.6,201.63,3562.0,199.0608,199.0608,198.9818,199.0114,3562.0
2023-12-21 12:40:00,201.63,201.68,201.5,201.5,3900.0,199.0114,199.0608,198.8831,198.8831,3900.0
2023-12-21 12:45:00,201.61,201.69,201.61,201.68,5975.0,198.9917,199.0706,198.9917,199.0608,5975.0
2023-12-21 12:50:00,201.7,201.75,201.45,201.52,2418.0,199.0805,199.1299,198.8338,198.9028,2418.0
2023-12-21 12:55:00,201.53,201.54,201.42,201.42,865.0,198.9127,198.9226,198.8041,198.8041,865.0
2023-12-21 13:00:00,201.43,201.56,201.4,201.56,3217.0,198.814,198.9423,198.7844,198.9423,3217.0
2023-12-21 13:05:00,201.6,201.61,201.41,201.42,2250.0,198.9818,198.9917,198.7943,198.8041,2250.0
2023-12-21 13:10:00,201.45,201.57,201.45,201.5,800.0,198.8338,198.9522,198.8338,198.8831,800.0
2023-12-21 13:15:00,201.52,201.58,201.42,201.46,2462.0,198.9028,198.9621,198.8041,198.8436,2462.0
2023-12-21 13:20:00,201.5,201.76,201.47,201.69,2761.0,198.8831,199.1397,198.8535,199.0706,2761.0
2023-12-21 13:25:00,201.74,201.88,201.69,201.86,1873.0,199.12,199.2582,199.0706,199.2384,1873.0
2023-12-21 13:30:00,201.86,201.91,201.78,201.78,2278.0,199.2384,199.2878,199.1595,199.1595,2278.0
2023-12-21 13:35:00,201.76,201.84,201.7,201.84,909.0,199.1397,199.2187,199.0805,199.2187,909.0
2023-12-21 13:40:00,201.84,201.89,201.82,201.84,2900.0,199.2187,199.268,199.199,199.2187,2900.0
2023-12-21 13:45:00,201.9,201.9,201.76,201.79,1934.0,199.2779,199.2779,199.1397,199.1693,1934.0
2023-12-21 13:50:00,201.81,201.85,201.77,201.82,2472.0,199.1891,199.2286,199.1496,199.199,2472.0
2023-12-21 13:55:00,201.77,201.83,201.73,201.74,2800.0,199.1496,199.2088,199.1101,199.12,2800.0
2023-12-21 14:00:00,201.8,201.84,201.75,201.81,3996.0,199.1792,199.2187,199.1299,199.1891,3996.0
2023-12-21 14:05:00,201.82,201.87,201.8,201.84,2300.0,199.199,199.2483,199.1792,199.2187,2300.0
2023-12-21 14:10:00,201.84,201.86,201.68,201.69,3786.0,199.2187,199.2384,199.0608,199.0706,3786.0
2023-12-21 14:15:00,201.67,201.72,201.64,201.66,3767.0,199.0509,199.1003,199.0213,199.041,3767.0
2023-12-21 14:20:00,201.68,201.83,201.67,201.82,2300.0,199.0608,199.2088,199.0509,199.199,2300.0
2023-12-21 14:25:00,201.82,201.84,201.77,201.84,1345.0,199.199,199.2187,199.1496,199.2187,1345.0
2023-12-21 14:30:00,201.83,201.86,201.82,201.84,3803.0,199.2088,199.2384,199.199,199.2187,3803.0
2023-12-21 14:35:00,201.84,201.85,201.7,201.79,4708.0,199.2187,199.2286,199.0805,199.1693,4708.0
2023-12-21 14:40:00,201.76,201.77,201.65,201.67,2270.0,199.1397,199.1496,199.0312,199.0509,2270.0
2023-12-21 14:45:00,201.7,201.92,201.66,201.91,10454.0,199.0805,199.2977,199.041,199.2878,10454.0
2023-12-21 14:50:00,201.95,202.0,201.88,202.0,1938.0,199.3273,199.3766,199.2582,199.3766,1938.0
2023-12-21 14:55:00,201.97,201.97,201.88,201.95,1875.0,199.347,199.347,199.2582,199.3273,1875.0
2023-12-21 15:00:00,201.97,202.01,201.91,201.91,2141.0,199.347,199.3865,199.2878,199.2878,2141.0
2023-12-21 15:05:00,201.89,201.96,201.84,201.91,2847.0,199.268,199.3371,199.2187,199.2878,2847.0
2023-12-21 15:10:00,201.89,201.94,201.75,201.75,4518.0,199.268,199.3174,199.1299,199.1299,4518.0
2023-12-21 15:15:00,201.79,201.84,201.73,201.83,5668.0,199.1693,199.2187,199.1101,199.2088,5668.0
2023-12-21 15:20:00,201.87,201.93,201.8,201.84,11350.0,199.2483,199.3075,199.1792,199.2187,11350.0
2023-12-21 15:25:00,201.86,201.96,201.81,201.96,9595.0,199.2384,199.3371,199.1891,199.3371,9595.0
2023-12-21 15:30:00,201.93,202.02,201.87,202.0,6530.0,199.3075,199.3964,199.2483,199.3766,6530.0
2023-12-21 15:35:00,202.0,202.11,201.94,201.94,13581.0,199.3766,199.4852,199.3174,199.3174,13581.0
2023-12-21 15:40:00,201.99,201.99,201.69,201.7,16149.0,199.3667,199.3667,199.0706,199.0805,16149.0
2023-12-21 15:45:00,201.71,202.12,201.7,202.12,8943.0,199.0904,199.4951,199.0805,199.4951,8943.0
2023-12-21 15:50:00,202.26,202.29,202.13,202.25,14688.0,199.6332,199.6628,199.5049,199.6234,14688.0
2023-12-21 15:55:00,202.26,202.43,202.24,202.25,41048.0,199.6332,199.801,199.6135,199.6234,41048.0
2023-12-22 09:30:00,202.98,202.98,202.98,202.98,9481.0,200.3439,200.3439,200.3439,200.3439,9481.0
2023-12-22 09:35:00,202.34,202.34,202.34,202.34,100.0,199.7122,199.7122,199.7122,199.7122,100.0
2023-12-22 09:40:00,202.71,202.71,202.25,202.4,1679.0,200.0774,200.0774,199.6234,199.7714,1679.0
2023-12-22 09:45:00,202.33,202.88,202.33,202.86,1509.0,199.7023,200.2452,199.7023,200.2254,1509.0
2023-12-22 09:50:00,202.77,202.9,202.76,202.89,1091.0,200.1366,200.2649,200.1267,200.2551,1091.0
2023-12-22 09:55:00,203.21,203.21,202.76,202.77,839.0,200.5709,200.5709,200.1267,200.1366,839.0
2023-12-22 10:00:00,202.68,203.22,202.62,203.21,3406.0,200.0478,200.5808,199.9886,200.5709,3406.0
2023-12-22 10:05:00,203.2,203.27,203.0,203.17,2287.0,200.561,200.6301,200.3636,200.5314,2287.0
2023-12-22 10:10:00,203.2,203.26,203.06,203.06,1100.0,200.561,200.6203,200.4228,200.4228,1100.0
2023-12-22 10:15:00,203.19,203.22,203.0,203.04,1440.0,200.5512,200.5808,200.3636,200.4031,1440.0
2023-12-22 10:20:00,203.09,203.61,203.09,203.58,1776.0,200.4525,200.9657,200.4525,200.9361,1776.0
2023-12-22 10:25:00,203.42,203.46,203.4,203.41,900.0,200.7782,200.8177,200.7584,200.7683,900.0
2023-12-22 10:30:00,203.5,203.55,203.24,203.25,12693.0,200.8571,200.9065,200.6005,200.6104,12693.0
2023-12-22 10:35:00,203.25,203.34,203.16,203.21,2624.0,200.6104,200.6992,200.5216,200.5709,2624.0
2023-12-22 10:40:00,203.26,203.39,203.15,203.24,2833.0,200.6203,200.7486,200.5117,200.6005,2833.0
2023-12-22 10:45:00,203.2,203.31,203.13,203.31,2800.0,200.561,200.6696,200.4919,200.6696,2800.0
2023-12-22 10:50:00,203.31,203.35,203.25,203.35,2979.0,200.6696,200.7091,200.6104,200.7091,2979.0
2023-12-22 10:55:00,203.33,203.42,203.29,203.4,2816.0,200.6893,200.7782,200.6499,200.7584,2816.0
2023-12-22 11:00:00,203.36,203.41,203.22,203.3,2250.0,200.719,200.7683,200.5808,200.6597,2250.0
2023-12-22 11:05:00,203.29,203.35,203.06,203.06,4851.0,200.6499,200.7091,200.4228,200.4228,4851.0
2023-12-22 11:10:00,203.11,203.27,203.11,203.25,738.0,200.4722,200.6301,200.4722,200.6104,738.0
2023-12-22 11:15:00,203.31,203.33,203.22,203.28,3243.0,200.6696,200.6893,200.5808,200.64,3243.0
2023-12-22 11:20:00,203.28,203.33,203.25,203.29,1738.0,200.64,200.6893,200.6104,200.6499,1738.0
2023-12-22 11:25:00,203.31,203.4,203.27,203.4,7504.0,200.6696,200.7584,200.6301,200.7584,7504.0
2023-12-22 11:30:00,203.4,203.4,203.3,203.38,3422.0,200.7584,200.7584,200.6597,200.7387,3422.0
2023-12-22 11:35:00,203.38,203.45,203.33,203.4,3369.0,200.7387,200.8078,200.6893,200.7584,3369.0
2023-12-22 11:40:00,203.41,203.44,203.36,203.4,2055.0,200.7683,200.7979,200.719,200.7584,2055.0
2023-12-22 11:45:00,203.37,203.47,203.37,203.45,2042.0,200.7288,200.8275,200.7288,200.8078,2042.0
2023-12-22 11:50:00,203.45,203.46,203.37,203.37,4104.0,200.8078,200.8177,200.7288,200.7288,4104.0
2023-12-22 11:55:00,203.42,203.48,203.38,203.4,3708.0,200.7782,200.8374,200.7387,200.7584,3708.0
2023-12-22 12:00:00,203.4,203.46,203.36,203.44,3700.0,200.7584,200.8177,200.719,200.7979,3700.0
2023-12-22 12:05:00,203.43,203.59,203.41,203.53,2148.0,200.788,200.946,200.7683,200.8867,2148.0
2023-12-22 12:10:00,203.49,203.54,203.49,203.53,960.0,200.8473,200.8966,200.8473,200.8867,960.0
2023-12-22 12:15:00,203.49,203.49,203.4,203.42,1521.0,200.8473,200.8473,200.7584,200.7782,1521.0
2023-12-22 12:20:00,203.44,203.46,203.4,203.43,1600.0,200.7979,200.8177,200.7584,200.788,1600.0
2023-12-22 12:25:00,203.42,203.44,203.34,203.4,3032.0,200.7782,200.7979,200.6992,200.7584,3032.0
2023-12-22 12:30:00,203.36,203.38,203.22,203.23,1873.0,200.719,200.7387,200.5808,200.5906,1873.0
2023-12-22 12:35:00,203.2,203.25,203.19,203.21,700.0,200.561,200.6104,200.5512,200.5709,700.0
2023-12-22 12:40:00,203.21,203.23,203.14,203.23,1948.0,200.5709,200.5906,200.5018,200.5906,1948.0
2023-12-22 12:45:00,203.21,203.27,203.21,203.24,758.0,200.5709,200.6301,200.5709,200.6005,758.0
2023-12-22 12:50:00,203.23,203.5,203.23,203.47,800.0,200.5906,200.8571,200.5906,200.8275,800.0
2023-12-22 12:55:00,203.49,203.66,203.49,203.6,2616.0,200.8473,201.0151,200.8473,200.9558,2616.0
2023-12-22 13:00:00,203.65,203.7,203.65,203.7,424.0,201.0052,201.0545,201.0052,201.0545,424.0
2023-12-22 13:05:00,203.69,203.71,203.58,203.65,2168.0,201.0447,201.0644,200.9361,201.0052,2168.0
2023-12-22 13:10:00,203.68,203.79,203.68,203.76,960.0,201.0348,201.1434,201.0348,201.1138,960.0
2023-12-22 13:15:00,203.76,203.78,203.71,203.71,1289.0,201.1138,201.1335,201.0644,201.0644,1289.0
2023-12-22 13:20:00,203.7,203.71,203.64,203.71,2251.0,201.0545,201.0644,200.9953,201.0644,2251.0
2023-12-22 13:25:00,203.67,203.71,203.66,203.66,500.0,201.0249,201.0644,201.0151,201.0151,500.0
2023-12-22 13:30:00,203.66,203.69,203.65,203.67,1356.0,201.0151,201.0447,201.0052,201.0249,1356.0
2023-12-22 13:35:00,203.66,203.7,203.49,203.49,1510.0,201.0151,201.0545,200.8473,200.8473,1510.0
2023-12-22 13:40:00,203.48,203.5,203.4,203.48,900.0,200.8374,200.8571,200.7584,200.8374,900.0
2023-12-22 13:45:00,203.46,203.46,203.31,203.34,1147.0,200.8177,200.8177,200.6696,200.6992,1147.0
2023-12-22 13:50:00,203.43,203.51,203.43,203.51,668.0,200.788,200.867,200.788,200.867,668.0
2023-12-22 13:55:00,203.41,203.46,203.41,203.46,800.0,200.7683,200.8177,200.7683,200.8177,800.0
2023-12-22 14:00:00,203.48,203.54,203.38,203.41,2736.0,200.8374,200.8966,200.7387,200.7683,2736.0
2023-12-22 14:05:00,203.41,203.41,203.28,203.28,1903.0,200.7683,200.7683,200.64,200.64,1903.0
2023-12-22 14:10:00,203.3,203.32,203.25,203.31,900.0,200.6597,200.6795,200.6104,200.6696,900.0
2023-12-22 14:15:00,203.32,203.35,203.22,203.26,1128.0,200.6795,200.7091,200.5808,200.6203,1128.0
2023-12-22 14:20:00,203.3,203.33,202.98,203.01,2288.0,200.6597,200.6893,200.3439,200.3735,2288.0
2023-12-22 14:25:00,202.93,203.03,202.91,202.98,2363.0,200.2945,200.3932,200.2748,200.3439,2363.0
2023-12-22 14:30:00,202.92,203.05,202.92,202.97,2845.0,200.2847,200.413,200.2847,200.334,2845.0
2023-12-22 14:35:00,202.97,203.06,202.91,203.03,3376.0,200.334,200.4228,200.2748,200.3932,3376.0
2023-12-22 14:40:00,203.0,203.23,202.98,203.21,2945.0,200.3636,200.5906,200.3439,200.5709,2945.0
2023-12-22 14:45:00,203.21,203.26,203.15,203.15,1215.0,200.5709,200.6203,200.5117,200.5117,1215.0
2023-12-22 14:50:00,203.19,203.25,203.19,203.2,917.0,200.5512,200.6104,200.5512,200.561,917.0
2023-12-22 14:55:00,203.2,203.31,203.18,203.24,2552.0,200.561,200.6696,200.5413,200.6005,2552.0
2023-12-22 15:00:00,203.27,203.4,203.27,203.34,1660.0,200.6301,200.7584,200.6301,200.6992,1660.0
2023-12-22 15:05:00,203.38,203.43,203.3,203.34,4519.0,200.7387,200.788,200.6597,200.6992,4519.0
2023-12-22 15:10:00,203.39,203.39,203.14,203.21,3494.0,200.7486,200.7486,200.5018,200.5709,3494.0
2023-12-22 15:15:00,203.13,203.19,203.07,203.07,1271.0,200.4919,200.5512,200.4327,200.4327,1271.0
2023-12-22 15:20:00,203.09,203.09,202.89,202.95,3245.0,200.4525,200.4525,200.2551,200.3143,3245.0
2023-12-22 15:25:00,202.94,203.12,202.94,203.12,2247.0,200.3044,200.4821,200.3044,200.4821,2247.0
2023-12-22 15:30:00,203.1,203.1,202.99,203.01,2550.0,200.4623,200.4623,200.3538,200.3735,2550.0
2023-12-22 15:35:00,203.03,203.04,203.01,203.01,7417.0,200.3932,200.4031,200.3735,200.3735,7417.0
2023-12-22 15:40:00,203.01,203.1,203.01,203.06,7838.0,200.3735,200.4623,200.3735,200.4228,7838.0
2023-12-22 15:45:00,203.08,203.17,203.01,203.01,12059.0,200.4426,200.5314,200.3735,200.3735,12059.0
2023-12-22 15:50:00,203.01,203.15,202.95,203.07,14173.0,200.3735,200.5117,200.3143,200.4327,14173.0
2023-12-22 15:55:00,203.03,203.15,203.03,203.04,26880.0,200.3932,200.5117,200.3932,200.4031,26880.0
2023-12-26 09:30:00,202.7,202.7,202.7,202.7,4768.0,200.0675,200.0675,200.0675,200.0675,4768.0
2023-12-26 09:35:00,202.7,202.7,202.7,202.7,0.0,200.0675,200.0675,200.0675,200.0675,0.0
2023-12-26 09:40:00,202.71,202.76,202.7,202.75,200.0,200.0774,200.1267,200.0675,200.1169,200.0
2023-12-26 09:45:00,203.11,203.11,203.06,203.06,200.0,200.4722,200.4722,200.4228,200.4228,200.0
2023-12-26 09:50:00,202.89,202.89,202.82,202.82,500.0,200.2551,200.2551,200.186,200.186,500.0
2023-12-26 09:55:00,202.48,202.8,202.42,202.8,1600.0,199.8504,200.1662,199.7912,200.1662,1600.0
2023-12-26 10:00:00,202.72,203.14,202.69,203.14,2994.0,200.0873,200.5018,200.0577,200.5018,2994.0
2023-12-26 10:05:00,203.02,203.02,202.8,202.86,1900.0,200.3834,200.3834,200.1662,200.2254,1900.0
2023-12-26 10:10:00,202.77,202.77,202.67,202.75,300.0,200.1366,200.1366,200.0379,200.1169,300.0
2023-12-26 10:15:00,202.68,202.83,202.68,202.76,639.0,200.0478,200.1958,200.0478,200.1267,639.0
2023-12-26 10:20:00,202.84,202.85,202.84,202.84,236.0,200.2057,200.2156,200.2057,200.2057,236.0
2023-12-26 10:25:00,202.81,202.98,202.73,202.75,2215.0,200.1761,200.3439,200.0971,200.1169,2215.0
2023-12-26 10:30:00,202.83,202.83,202.6,202.6,2100.0,200.1958,200.1958,199.9688,199.9688,2100.0
2023-12-26 10:35:00,202.62,202.62,202.62,202.62,100.0,199.9886,199.9886,199.9886,199.9886,100.0
2023-12-26 10:40:00,202.58,203.01,202.58,202.99,1085.0,199.9491,200.3735,199.9491,200.3538,1085.0
2023-12-26 10:45:00,202.91,202.92,202.88,202.92,953.0,200.2748,200.2847,200.2452,200.2847,953.0
2023-12-26 10:50:00,202.97,203.02,202.88,202.98,1826.0,200.334,200.3834,200.2452,200.3439,1826.0
2023-12-26 10:55:00,202.98,202.98,202.98,202.98,0.0,200.3439,200.3439,200.3439,200.3439,0.0
2023-12-26 11:00:00,202.88,202.97,202.88,202.9,1100.0,200.2452,200.334,200.2452,200.2649,1100.0
2023-12-26 11:05:00,203.01,203.01,202.94,203.01,1715.0,200.3735,200.3735,200.3044,200.3735,1715.0
2023-12-26 11:10:00,203.02,203.11,203.02,203.09,1270.0,200.3834,200.4722,200.3834,200.4525,1270.0
2023-12-26 11:15:00,203.09,203.09,202.99,203.03,3437.0,200.4525,200.4525,200.3538,200.3932,3437.0
2023-12-26 11:20:00,203.02,203.09,203.02,203.09,200.0,200.3834,200.4525,200.3834,200.4525,200.0
2023-12-26 11:25:00,203.11,203.11,202.99,202.99,1407.0,200.4722,200.4722,200.3538,200.3538,1407.0
2023-12-26 11:30:00,203.03,203.03,203.01,203.02,391.0,200.3932,200.3932,200.3735,200.3834,391.0
2023-12-26 11:35:00,202.99,202.99,202.9,202.9,803.0,200.3538,200.3538,200.2649,200.2649,803.0
2023-12-26 11:40:00,202.95,203.11,202.94,203.11,1641.0,200.3143,200.4722,200.3044,200.4722,1641.0
2023-12-26 11:45:00,203.16,203.18,203.15,203.18,500.0,200.5216,200.5413,200.5117,200.5413,500.0
2023-12-26 11:50:00,203.17,203.23,203.17,203.21,400.0,200.5314,200.5906,200.5314,200.5709,400.0
2023-12-26 11:55:00,203.17,203.25,203.13,203.25,1554.0,200.5314,200.6104,200.4919,200.6104,1554.0
2023-12-26 12:00:00,203.26,203.26,203.2,203.21,1744.0,200.6203,200.6203,200.561,200.5709,1744.0
2023-12-26 12:05:00,203.2,203.22,203.11,203.21,2402.0,200.561,200.5808,200.4722,200.5709,2402.0
2023-12-26 12:10:00,203.21,203.23,203.19,203.23,442.0,200.5709,200.5906,200.5512,200.5906,442.0
2023-12-26 12:15:00,203.23,203.29,203.21,203.22,650.0,200.5906,200.6499,200.5709,200.5808,650.0
2023-12-26 12:20:00,203.29,203.36,203.29,203.36,800.0,200.6499,200.719,200.6499,200.719,800.0
2023-12-26 12:25:00,203.38,203.38,203.29,203.31,2001.0,200.7387,200.7387,200.6499,200.6696,2001.0
2023-12-26 12:30:00,203.3,203.37,203.29,203.36,1600.0,200.6597,200.7288,200.6499,200.719,1600.0
2023-12-26 12:35:00,203.37,203.52,203.36,203.52,1871.0,200.7288,200.8769,200.719,200.8769,1871.0
2023-12-26 12:40:00,203.5,203.6,203.49,203.5,2305.0,200.8571,200.9558,200.8473,200.8571,2305.0
2023-12-26 12:45:00,203.51,203.6,203.48,203.6,1920.0,200.867,200.9558,200.8374,200.9558,1920.0
2023-12-26 12:50:00,203.53,203.53,203.48,203.53,1628.0,200.8867,200.8867,200.8374,200.8867,1628.0
2023-12-26 12:55:00,203.55,203.56,203.52,203.52,1503.0,200.9065,200.9164,200.8769,200.8769,1503.0
2023-12-26 13:00:00,203.51,203.69,203.51,203.64,3934.0,200.867,201.0447,200.867,200.9953,3934.0
2023-12-26 13:05:00,203.61,203.73,203.58,203.65,4259.0,200.9657,201.0841,200.9361,201.0052,4259.0
2023-12-26 13:10:00,203.65,203.8,203.64,203.75,7834.0,201.0052,201.1532,200.9953,201.1039,7834.0
2023-12-26 13:15:00,203.76,203.78,203.71,203.75,5900.0,201.1138,201.1335,201.0644,201.1039,5900.0
2023-12-26 13:20:00,203.72,203.95,203.72,203.9,6292.0,201.0743,201.3013,201.0743,201.2519,6292.0
2023-12-26 13:25:00,203.89,203.89,203.69,203.73,2360.0,201.2421,201.2421,201.0447,201.0841,2360.0
2023-12-26 13:30:00,203.69,203.78,203.68,203.78,1604.0,201.0447,201.1335,201.0348,201.1335,1604.0
2023-12-26 13:35:00,203.78,203.89,203.78,203.89,2408.0,201.1335,201.2421,201.1335,201.2421,2408.0
2023-12-26 13:40:00,203.9,203.9,203.86,203.88,600.0,201.2519,201.2519,201.2125,201.2322,600.0
2023-12-26 13:45:00,203.89,203.93,203.83,203.87,3092.0,201.2421,201.2816,201.1828,201.2223,3092.0
2023-12-26 13:50:00,203.87,203.9,203.83,203.84,1750.0,201.2223,201.2519,201.1828,201.1927,1750.0
2023-12-26 13:55:00,203.83,203.92,203.82,203.9,1928.0,201.1828,201.2717,201.173,201.2519,1928.0
2023-12-26 14:00:00,203.87,203.87,203.81,203.81,560.0,201.2223,201.2223,201.1631,201.1631,560.0
2023-12-26 14:05:00,203.84,203.95,203.84,203.93,2262.0,201.1927,201.3013,201.1927,201.2816,2262.0
2023-12-26 14:10:00,203.91,203.94,203.9,203.93,2102.0,201.2618,201.2914,201.2519,201.2816,2102.0
2023-12-26 14:15:00,203.94,204.0,203.93,203.94,977.0,201.2914,201.3506,201.2816,201.2914,977.0
2023-12-26 14:20:00,203.97,203.99,203.96,203.96,1388.0,201.321,201.3408,201.3112,201.3112,1388.0
2023-12-26 14:25:00,203.98,204.09,203.97,204.06,4175.0,201.3309,201.4395,201.321,201.4099,4175.0
2023-12-26 14:30:00,204.09,204.13,204.06,204.13,2338.0,201.4395,201.479,201.4099,201.479,2338.0
2023-12-26 14:35:00,204.11,204.13,204.06,204.07,5592.0,201.4592,201.479,201.4099,201.4197,5592.0
2023-12-26 14:40:00,204.09,204.19,204.08,204.17,1828.0,201.4395,201.5382,201.4296,201.5184,1828.0
2023-12-26 14:45:00,204.21,204.26,204.14,204.16,6234.0,201.5579,201.6073,201.4888,201.5086,6234.0
2023-12-26 14:50:00,204.17,204.23,204.16,204.23,2855.0,201.5184,201.5777,201.5086,201.5777,2855.0
2023-12-26 14:55:00,204.22,204.3,204.22,204.26,2728.0,201.5678,201.6467,201.5678,201.6073,2728.0
2023-12-26 15:00:00,204.25,204.25,204.11,204.12,3870.0,201.5974,201.5974,201.4592,201.4691,3870.0
2023-12-26 15:05:00,204.12,204.18,204.11,204.15,1997.0,201.4691,201.5283,201.4592,201.4987,1997.0
2023-12-26 15:10:00,204.18,204.29,204.17,204.29,3148.0,201.5283,201.6369,201.5184,201.6369,3148.0
2023-12-26 15:15:00,204.29,204.4,204.27,204.37,7220.0,201.6369,201.7454,201.6171,201.7158,7220.0
2023-12-26 15:20:00,204.37,204.44,204.34,204.37,7527.0,201.7158,201.7849,201.6862,201.7158,7527.0
2023-12-26 15:25:00,204.39,204.6,204.39,204.5,5857.0,201.7356,201.9428,201.7356,201.8441,5857.0
2023-12-26 15:30:00,204.49,204.49,204.35,204.39,5112.0,201.8343,201.8343,201.6961,201.7356,5112.0
2023-12-26 15:35:00,204.38,204.39,204.17,204.21,9001.0,201.7257,201.7356,201.5184,201.5579,9001.0
2023-12-26 15:40:00,204.21,204.4,204.18,204.38,10568.0,201.5579,201.7454,201.5283,201.7257,10568.0
2023-12-26 15:45:00,204.38,204.44,204.24,204.25,13282.0,201.7257,201.7849,201.5875,201.5974,13282.0
2023-12-26 15:50:00,204.34,204.49,204.28,204.3,27191.0,201.6862,201.8343,201.627,201.6467,27191.0
2023-12-26 15:55:00,204.29,204.36,204.08,204.09,68417.0,201.6369,201.706,201.4296,201.4395,68417.0
2023-12-27 09:30:00,203.66,203.66,203.45,203.51,5742.0,201.0151,201.0151,200.8078,200.867,5742.0
2023-12-27 09:35:00,203.7,203.97,203.7,203.87,2045.0,201.0545,201.321,201.0545,201.2223,2045.0
2023-12-27 09:40:00,203.77,203.9,203.69,203.83,900.0,201.1236,201.2519,201.0447,201.1828,900.0
2023-12-27 09:45:00,203.78,203.91,203.61,203.77,23419.0,201.1335,201.2618,200.9657,201.1236,23419.0
2023-12-27 09:50:00,203.85,203.87,203.54,203.55,800.0,201.2026,201.2223,200.8966,200.9065,800.0
2023-12-27 09:55:00,203.59,203.79,203.51,203.66,2470.0,200.946,201.1434,200.867,201.0151,2470.0
2023-12-27 10:00:00,203.69,203.69,203.54,203.6,1491.0,201.0447,201.0447,200.8966,200.9558,1491.0
2023-12-27 10:05:00,203.69,203.69,203.49,203.52,916.0,201.0447,201.0447,200.8473,200.8769,916.0
2023-12-27 10:10:00,203.64,203.67,203.4,203.4,2355.0,200.9953,201.0249,200.7584,200.7584,2355.0
2023-12-27 10:15:00,203.45,203.61,203.33,203.55,2679.0,200.8078,200.9657,200.6893,200.9065,2679.0
2023-12-27 10:20:00,203.6,203.72,203.54,203.66,3080.0,200.9558,201.0743,200.8966,201.0151,3080.0
2023-12-27 10:25:00,203.69,203.78,203.69,203.71,1600.0,201.0447,201.1335,201.0447,201.0644,1600.0
2023-12-27 10:30:00,203.71,204.02,203.71,204.02,5341.0,201.0644,201.3704,201.0644,201.3704,5341.0
2023-12-27 10:35:00,203.95,203.95,203.77,203.91,5508.0,201.3013,201.3013,201.1236,201.2618,5508.0
2023-12-27 10:40:00,203.91,203.95,203.8,203.95,3855.0,201.2618,201.3013,201.1532,201.3013,3855.0
2023-12-27 10:45:00,203.98,204.15,203.96,203.99,4448.0,201.3309,201.4987,201.3112,201.3408,4448.0
2023-12-27 10:50:00,203.97,203.97,203.63,203.64,991.0,201.321,201.321,200.9854,200.9953,991.0
2023-12-27 10:55:00,203.6,203.77,203.54,203.74,3944.0,200.9558,201.1236,200.8966,201.094,3944.0
2023-12-27 11:00:00,203.68,203.68,203.64,203.66,2300.0,201.0348,201.0348,200.9953,201.0151,2300.0
2023-12-27 11:05:00,203.59,203.81,203.59,203.71,28152.0,200.946,201.1631,200.946,201.0644,28152.0
2023-12-27 11:10:00,203.69,203.83,203.69,203.77,2156.0,201.0447,201.1828,201.0447,201.1236,2156.0
2023-12-27 11:15:00,203.75,203.8,203.65,203.75,2400.0,201.1039,201.1532,201.0052,201.1039,2400.0
2023-12-27 11:20:00,203.74,203.8,203.65,203.65,3250.0,201.094,201.1532,201.0052,201.0052,3250.0
2023-12-27 11:25:00,203.66,203.75,203.65,203.65,2922.0,201.0151,201.1039,201.0052,201.0052,2922.0
2023-12-27 11:30:00,203.65,203.72,203.61,203.72,5810.0,201.0052,201.0743,200.9657,201.0743,5810.0
2023-12-27 11:35:00,203.72,203.8,203.71,203.77,1708.0,201.0743,201.1532,201.0644,201.1236,1708.0
2023-12-27 11:40:00,203.68,203.74,203.67,203.67,705.0,201.0348,201.094,201.0249,201.0249,705.0
2023-12-27 11:45:00,203.72,203.73,203.67,203.7,3072.0,201.0743,201.0841,201.0249,201.0545,3072.0
2023-12-27 11:50:00,203.65,203.69,203.65,203.68,3402.0,201.0052,201.0447,201.0052,201.0348,3402.0
2023-12-27 11:55:00,203.65,203.69,203.55,203.61,19860.0,201.0052,201.0447,200.9065,200.9657,19860.0
2023-12-27 12:00:00,203.56,203.65,203.51,203.64,5212.0,200.9164,201.0052,200.867,200.9953,5212.0
2023-12-27 12:05:00,203.63,203.63,203.53,203.58,3746.0,200.9854,200.9854,200.8867,200.9361,3746.0
2023-12-27 12:10:00,203.57,203.67,203.55,203.66,6525.0,200.9262,201.0249,200.9065,201.0151,6525.0
2023-12-27 12:15:00,203.67,203.79,203.66,203.71,4883.0,201.0249,201.1434,201.0151,201.0644,4883.0
2023-12-27 12:20:00,203.71,203.71,203.57,203.57,4786.0,201.0644,201.0644,200.9262,200.9262,4786.0
2023-12-27 12:25:00,203.55,203.59,203.5,203.59,13933.0,200.9065,200.946,200.8571,200.946,13933.0
2023-12-27 12:30:00,203.58,203.58,203.46,203.55,22205.0,200.9361,200.9361,200.8177,200.9065,22205.0
2023-12-27 12:35:00,203.52,203.61,203.46,203.49,4317.0,200.8769,200.9657,200.8177,200.8473,4317.0
2023-12-27 12:40:00,203.49,203.49,203.26,203.34,3920.0,200.8473,200.8473,200.6203,200.6992,3920.0
2023-12-27 12:45:00,203.41,203.49,203.4,203.47,2686.0,200.7683,200.8473,200.7584,200.8275,2686.0
2023-12-27 12:50:00,203.47,203.49,203.42,203.44,1861.0,200.8275,200.8473,200.7782,200.7979,1861.0
2023-12-27 12:55:00,203.45,203.49,203.42,203.47,1650.0,200.8078,200.8473,200.7782,200.8275,1650.0
2023-12-27 13:00:00,203.48,203.56,203.45,203.56,2214.0,200.8374,200.9164,200.8078,200.9164,2214.0
2023-12-27 13:05:00,203.58,203.73,203.47,203.51,18145.0,200.9361,201.0841,200.8275,200.867,18145.0
2023-12-27 13:10:00,203.51,203.54,203.37,203.5,3897.0,200.867,200.8966,200.7288,200.8571,3897.0
2023-12-27 13:15:00,203.49,203.63,203.49,203.55,3251.0,200.8473,200.9854,200.8473,200.9065,3251.0
2023-12-27 13:20:00,203.55,203.66,203.53,203.55,9569.0,200.9065,201.0151,200.8867,200.9065,9569.0
2023-12-27 13:25:00,203.55,203.56,203.49,203.49,3700.0,200.9065,200.9164,200.8473,200.8473,3700.0
2023-12-27 13:30:00,203.52,203.52,203.47,203.52,3877.0,200.8769,200.8769,200.8275,200.8769,3877.0
2023-12-27 13:35:00,203.52,203.61,203.46,203.49,12129.0,200.8769,200.9657,200.8177,200.8473,12129.0
2023-12-27 13:40:00,203.49,203.66,203.49,203.59,5000.0,200.8473,201.0151,200.8473,200.946,5000.0
2023-12-27 13:45:00,203.58,203.68,203.58,203.67,3620.0,200.9361,201.0348,200.9361,201.0249,3620.0
2023-12-27 13:50:00,203.67,203.69,203.6,203.62,2346.0,201.0249,201.0447,200.9558,200.9756,2346.0
2023-12-27 13:55:00,203.69,203.69,203.63,203.69,1100.0,201.0447,201.0447,200.9854,201.0447,1100.0
2023-12-27 14:00:00,203.64,203.64,203.32,203.48,16428.0,200.9953,200.9953,200.6795,200.8374,16428.0
2023-12-27 14:05:00,203.45,203.56,203.43,203.53,2454.0,200.8078,200.9164,200.788,200.8867,2454.0
2023-12-27 14:10:00,203.56,203.57,203.48,203.49,2047.0,200.9164,200.9262,200.8374,200.8473,2047.0
2023-12-27 14:15:00,203.5,203.69,203.49,203.69,1419.0,200.8571,201.0447,200.8473,201.0447,1419.0
2023-12-27 14:20:00,203.66,203.7,203.61,203.68,2180.0,201.0151,201.0545,200.9657,201.0348,2180.0
2023-12-27 14:25:00,203.68,203.92,203.68,203.83,1974.0,201.0348,201.2717,201.0348,201.1828,1974.0
2023-12-27 14:30:00,203.76,203.76,203.68,203.68,622.0,201.1138,201.1138,201.0348,201.0348,622.0
2023-12-27 14:35:00,203.62,203.7,203.6,203.6,2938.0,200.9756,201.0545,200.9558,200.9558,2938.0
2023-12-27 14:40:00,203.59,203.59,203.53,203.53,1304.0,200.946,200.946,200.8867,200.8867,1304.0
2023-12-27 14:45:00,203.53,203.7,203.53,203.68,2401.0,200.8867,201.0545,200.8867,201.0348,2401.0
2023-12-27 14:50:00,203.69,203.72,203.6,203.6,924.0,201.0447,201.0743,200.9558,200.9558,924.0
2023-12-27 14:55:00,203.66,203.69,203.63,203.63,6079.0,201.0151,201.0447,200.9854,200.9854,6079.0
2023-12-27 15:00:00,203.59,203.79,203.59,203.79,2621.0,200.946,201.1434,200.946,201.1434,2621.0
2023-12-27 15:05:00,203.83,203.96,203.77,203.96,2667.0,201.1828,201.3112,201.1236,201.3112,2667.0
2023-12-27 15:10:00,203.96,204.05,203.96,204.02,3569.0,201.3112,201.4,201.3112,201.3704,3569.0
2023-12-27 15:15:00,204.04,204.06,203.92,203.93,2881.0,201.3901,201.4099,201.2717,201.2816,2881.0
2023-12-27 15:20:00,203.98,203.98,203.89,203.92,2053.0,201.3309,201.3309,201.2421,201.2717,2053.0
2023-12-27 15:25:00,203.91,203.94,203.85,203.89,1942.0,201.2618,201.2914,201.2026,201.2421,1942.0
2023-12-27 15:30:00,203.88,203.91,203.82,203.82,5689.0,201.2322,201.2618,201.173,201.173,5689.0
2023-12-27 15:35:00,203.81,203.93,203.8,203.86,7611.0,201.1631,201.2816,201.1532,201.2125,7611.0
2023-12-27 15:40:00,203.9,203.92,203.78,203.79,1918.0,201.2519,201.2717,201.1335,201.1434,1918.0
2023-12-27 15:45:00,203.79,203.88,203.74,203.86,8258.0,201.1434,201.2322,201.094,201.2125,8258.0
2023-12-27 15:50:00,203.85,204.04,203.77,204.02,17290.0,201.2026,201.3901,201.1236,201.3704,17290.0
2023-12-27 15:55:00,204.01,204.29,203.97,204.26,45383.0,201.3605,201.6369,201.321,201.6073,45383.0
2023-12-28 09:30:00,204.99,205.29,204.74,204.74,9227.0,202.3278,202.6239,202.081,202.081,9227.0
2023-12-28 09:35:00,204.95,204.99,204.88,204.88,1187.0,202.2883,202.3278,202.2192,202.2192,1187.0
2023-12-28 09:40:00,204.57,205.04,204.48,204.92,2800.0,201.9132,202.3771,201.8244,202.2587,2800.0
2023-12-28 09:45:00,204.72,204.88,204.64,204.84,600.0,202.0613,202.2192,201.9823,202.1797,600.0
2023-12-28 09:50:00,204.84,204.84,204.84,204.84,0.0,202.1797,202.1797,202.1797,202.1797,0.0
2023-12-28 09:55:00,204.95,205.1,204.89,205.05,4123.0,202.2883,202.4364,202.2291,202.387,4123.0
2023-12-28 10:00:00,204.93,205.21,204.83,205.16,11671.0,202.2686,202.5449,202.1699,202.4956,11671.0
2023-12-28 10:05:00,205.25,205.44,205.09,205.1,6372.0,202.5844,202.7719,202.4265,202.4364,6372.0
2023-12-28 10:10:00,205.28,205.3,205.21,205.21,2358.0,202.614,202.6338,202.5449,202.5449,2358.0
2023-12-28 10:15:00,205.14,205.16,204.94,204.94,2277.0,202.4758,202.4956,202.2784,202.2784,2277.0
2023-12-28 10:20:00,204.95,205.03,204.86,204.97,2859.0,202.2883,202.3673,202.1995,202.308,2859.0
2023-12-28 10:25:00,205.0,205.07,204.89,205.0,4215.0,202.3377,202.4067,202.2291,202.3377,4215.0
2023-12-28 10:30:00,204.97,205.11,204.96,205.11,2402.0,202.308,202.4462,202.2982,202.4462,2402.0
2023-12-28 10:35:00,205.1,205.1,204.92,204.94,5794.0,202.4364,202.4364,202.2587,202.2784,5794.0
2023-12-28 10:40:00,204.99,205.04,204.88,205.03,5688.0,202.3278,202.3771,202.2192,202.3673,5688.0
2023-12-28 10:45:00,205.03,205.06,204.75,204.75,3664.0,202.3673,202.3969,202.0909,202.0909,3664.0
2023-12-28 10:50:00,204.75,204.99,204.74,204.92,3641.0,202.0909,202.3278,202.081,202.2587,3641.0
2023-12-28 10:55:00,204.9,204.96,204.84,204.92,9326.0,202.239,202.2982,202.1797,202.2587,9326.0
2023-12-28 11:00:00,204.97,205.0,204.78,204.86,5411.0,202.308,202.3377,202.1205,202.1995,5411.0
2023-12-28 11:05:00,204.87,204.91,204.69,204.69,4416.0,202.2093,202.2488,202.0317,202.0317,4416.0
2023-12-28 11:10:00,204.68,204.73,204.59,204.64,15419.0,202.0218,202.0712,201.933,201.9823,15419.0
2023-12-28 11:15:00,204.63,204.72,204.47,204.48,2772.0,201.9725,202.0613,201.8145,201.8244,2772.0
2023-12-28 11:20:00,204.44,204.61,204.27,204.36,4919.0,201.7849,201.9527,201.6171,201.706,4919.0
2023-12-28 11:25:00,204.37,204.48,204.33,204.45,2518.0,201.7158,201.8244,201.6764,201.7948,2518.0
2023-12-28 11:30:00,204.44,204.53,204.34,204.34,1700.0,201.7849,201.8738,201.6862,201.6862,1700.0
2023-12-28 11:35:00,204.27,204.27,204.15,204.17,600.0,201.6171,201.6171,201.4987,201.5184,600.0
2023-12-28 11:40:00,204.2,204.28,204.16,204.17,1400.0,201.548,201.627,201.5086,201.5184,1400.0
2023-12-28 11:45:00,204.2,204.28,204.19,204.23,1350.0,201.548,201.627,201.5382,201.5777,1350.0
2023-12-28 11:50:00,204.23,204.31,204.23,204.31,1055.0,201.5777,201.6566,201.5777,201.6566,1055.0
2023-12-28 11:55:00,204.3,204.3,204.14,204.19,1074.0,201.6467,201.6467,201.4888,201.5382,1074.0
2023-12-28 12:00:00,204.14,204.14,204.13,204.13,400.0,201.4888,201.4888,201.479,201.479,400.0
2023-12-28 12:05:00,204.13,204.2,204.13,204.2,1952.0,201.479,201.548,201.479,201.548,1952.0
2023-12-28 12:10:00,204.2,204.21,204.11,204.13,611.0,201.548,201.5579,201.4592,201.479,611.0
2023-12-28 12:15:00,204.14,204.17,204.04,204.04,1057.0,201.4888,201.5184,201.3901,201.3901,1057.0
2023-12-28 12:20:00,204.04,204.04,204.01,204.04,731.0,201.3901,201.3901,201.3605,201.3901,731.0
2023-12-28 12:25:00,203.98,203.98,203.87,203.87,1140.0,201.3309,201.3309,201.2223,201.2223,1140.0
2023-12-28 12:30:00,203.84,203.91,203.83,203.91,836.0,201.1927,201.2618,201.1828,201.2618,836.0
2023-12-28 12:35:00,203.9,203.97,203.9,203.97,1361.0,201.2519,201.321,201.2519,201.321,1361.0
2023-12-28 12:40:00,203.97,204.02,203.97,204.0,800.0,201.321,201.3704,201.321,201.3506,800.0
2023-12-28 12:45:00,204.06,204.07,203.91,203.91,2570.0,201.4099,201.4197,201.2618,201.2618,2570.0
2023-12-28 12:50:00,204.0,204.13,204.0,204.09,3595.0,201.3506,201.479,201.3506,201.4395,3595.0
2023-12-28 12:55:00,204.15,204.18,204.03,204.07,1726.0,201.4987,201.5283,201.3803,201.4197,1726.0
2023-12-28 13:00:00,204.05,204.05,203.83,203.83,1520.0,201.4,201.4,201.1828,201.1828,1520.0
2023-12-28 13:05:00,203.85,203.98,203.84,203.98,545.0,201.2026,201.3309,201.1927,201.3309,545.0
2023-12-28 13:10:00,204.04,204.18,204.02,204.1,1645.0,201.3901,201.5283,201.3704,201.4493,1645.0
2023-12-28 13:15:00,204.13,204.27,204.13,204.26,600.0,201.479,201.6171,201.479,201.6073,600.0
2023-12-28 13:20:00,204.22,204.26,204.21,204.26,685.0,201.5678,201.6073,201.5579,201.6073,685.0
2023-12-28 13:25:00,204.28,204.29,204.1,204.14,1969.0,201.627,201.6369,201.4493,201.4888,1969.0
2023-12-28 13:30:00,204.18,204.21,204.18,204.19,519.0,201.5283,201.5579,201.5283,201.5382,519.0
2023-12-28 13:35:00,204.18,204.33,204.11,204.28,1035.0,201.5283,201.6764,201.4592,201.627,1035.0
2023-12-28 13:40:00,204.17,204.22,204.14,204.21,730.0,201.5184,201.5678,201.4888,201.5579,730.0
2023-12-28 13:45:00,204.18,204.32,204.18,204.31,500.0,201.5283,201.6665,201.5283,201.6566,500.0
2023-12-28 13:50:00,204.26,204.32,204.21,204.25,2600.0,201.6073,201.6665,201.5579,201.5974,2600.0
2023-12-28 13:55:00,204.26,204.26,204.21,204.21,600.0,201.6073,201.6073,201.5579,201.5579,600.0
2023-12-28 14:00:00,204.28,204.33,204.25,204.31,1714.0,201.627,201.6764,201.5974,201.6566,1714.0
2023-12-28 14:05:00,204.27,204.39,204.27,204.39,1054.0,201.6171,201.7356,201.6171,201.7356,1054.0
2023-12-28 14:10:00,204.44,204.5,204.44,204.5,700.0,201.7849,201.8441,201.7849,201.8441,700.0
2023-12-28 14:15:00,204.54,204.57,204.5,204.5,1048.0,201.8836,201.9132,201.8441,201.8441,1048.0
2023-12-28 14:20:00,204.4,204.46,204.4,204.45,700.0,201.7454,201.8047,201.7454,201.7948,700.0
2023-12-28 14:25:00,204.46,204.53,204.44,204.44,2810.0,201.8047,201.8738,201.7849,201.7849,2810.0
2023-12-28 14:30:00,204.47,204.49,204.42,204.48,2101.0,201.8145,201.8343,201.7652,201.8244,2101.0
2023-12-28 14:35:00,204.5,204.58,204.35,204.44,4911.0,201.8441,201.9231,201.6961,201.7849,4911.0
2023-12-28 14:40:00,204.4,204.4,204.3,204.34,827.0,201.7454,201.7454,201.6467,201.6862,827.0
2023-12-28 14:45:00,204.3,204.34,204.17,204.21,5900.0,201.6467,201.6862,201.5184,201.5579,5900.0
2023-12-28 14:50:00,204.22,204.24,204.09,204.09,1201.0,201.5678,201.5875,201.4395,201.4395,1201.0
2023-12-28 14:55:00,204.14,204.16,204.11,204.14,2851.0,201.4888,201.5086,201.4592,201.4888,2851.0
2023-12-28 15:00:00,204.11,204.14,204.0,204.02,3818.0,201.4592,201.4888,201.3506,201.3704,3818.0
2023-12-28 15:05:00,204.14,204.14,204.09,204.12,3518.0,201.4888,201.4888,201.4395,201.4691,3518.0
2023-12-28 15:10:00,204.12,204.16,204.07,204.16,2877.0,201.4691,201.5086,201.4197,201.5086,2877.0
2023-12-28 15:15:00,204.14,204.15,204.04,204.14,4031.0,201.4888,201.4987,201.3901,201.4888,4031.0
2023-12-28 15:20:00,204.15,204.16,203.99,204.03,4692.0,201.4987,201.5086,201.3408,201.3803,4692.0
2023-12-28 15:25:00,204.05,204.05,203.82,203.82,2111.0,201.4,201.4,201.173,201.173,2111.0
2023-12-28 15:30:00,203.82,203.87,203.78,203.83,3793.0,201.173,201.2223,201.1335,201.1828,3793.0
2023-12-28 15:35:00,203.86,204.0,203.84,203.99,5330.0,201.2125,201.3506,201.1927,201.3408,5330.0
2023-12-28 15:40:00,204.02,204.09,203.97,204.04,5414.0,201.3704,201.4395,201.321,201.3901,5414.0
2023-12-28 15:45:00,204.03,204.03,203.86,203.99,6495.0,201.3803,201.3803,201.2125,201.3408,6495.0
2023-12-28 15:50:00,204.01,204.54,203.67,203.83,22091.0,201.3605,201.8836,201.0249,201.1828,22091.0
2023-12-28 15:55:00,203.84,203.84,203.23,203.59,70657.0,201.1927,201.1927,200.5906,200.946,70657.0
2023-12-29 09:30:00,204.28,204.28,203.91,203.91,7675.0,201.627,201.627,201.2618,201.2618,7675.0
2023-12-29 09:35:00,203.96,204.26,203.96,204.16,1273.0,201.3112,201.6073,201.3112,201.5086,1273.0
2023-12-29 09:40:00,204.19,204.19,203.96,204.12,6929.0,201.5382,201.5382,201.3112,201.4691,6929.0
2023-12-29 09:45:00,203.91,203.91,203.69,203.69,1326.0,201.2618,201.2618,201.0447,201.0447,1326.0
2023-12-29 09:50:00,203.64,203.88,203.63,203.83,600.0,200.9953,201.2322,200.9854,201.1828,600.0
2023-12-29 09:55:00,203.72,203.72,203.72,203.72,741.0,201.0743,201.0743,201.0743,201.0743,741.0
2023-12-29 10:00:00,203.94,204.08,203.94,204.0,808.0,201.2914,201.4296,201.2914,201.3506,808.0
2023-12-29 10:05:00,204.0,204.07,203.93,203.96,1620.0,201.3506,201.4197,201.2816,201.3112,1620.0
2023-12-29 10:10:00,203.96,204.09,203.88,204.09,3242.0,201.3112,201.4395,201.2322,201.4395,3242.0
2023-12-29 10:15:00,204.16,204.21,204.0,204.11,3040.0,201.5086,201.5579,201.3506,201.4592,3040.0
2023-12-29 10:20:00,204.13,204.66,204.13,204.61,2601.0,201.479,202.0021,201.479,201.9527,2601.0
2023-12-29 10:25:00,204.67,204.69,204.41,204.41,2369.0,202.0119,202.0317,201.7553,201.7553,2369.0
2023-12-29 10:30:00,204.59,204.65,204.43,204.52,1358.0,201.933,201.9922,201.7751,201.8639,1358.0
2023-12-29 10:35:00,204.56,204.58,204.56,204.58,200.0,201.9034,201.9231,201.9034,201.9231,200.0
2023-12-29 10:40:00,204.47,204.79,204.47,204.79,1840.0,201.8145,202.1304,201.8145,202.1304,1840.0
2023-12-29 10:45:00,204.85,204.86,204.58,204.75,1200.0,202.1896,202.1995,201.9231,202.0909,1200.0
2023-12-29 10:50:00,204.8,204.88,204.8,204.88,614.0,202.1403,202.2192,202.1403,202.2192,614.0
2023-12-29 10:55:00,204.88,204.99,204.88,204.95,2332.0,202.2192,202.3278,202.2192,202.2883,2332.0
2023-12-29 11:00:00,204.88,204.99,204.87,204.97,10227.0,202.2192,202.3278,202.2093,202.308,10227.0
2023-12-29 11:05:00,204.95,205.21,204.95,205.05,5701.0,202.2883,202.5449,202.2883,202.387,5701.0
2023-12-29 11:10:00,205.0,205.0,204.94,204.94,1800.0,202.3377,202.3377,202.2784,202.2784,1800.0
2023-12-29 11:15:00,204.93,204.93,204.81,204.9,2736.0,202.2686,202.2686,202.1501,202.239,2736.0
2023-12-29 11:20:00,204.9,204.93,204.76,204.77,2330.0,202.239,202.2686,202.1008,202.1106,2330.0
2023-12-29 11:25:00,204.77,204.77,204.77,204.77,0.0,202.1106,202.1106,202.1106,202.1106,0.0
2023-12-29 11:30:00,204.57,204.63,204.54,204.55,730.0,201.9132,201.9725,201.8836,201.8935,730.0
2023-12-29 11:35:00,204.46,204.46,204.35,204.36,500.0,201.8047,201.8047,201.6961,201.706,500.0
2023-12-29 11:40:00,204.5,204.52,204.31,204.31,1781.0,201.8441,201.8639,201.6566,201.6566,1781.0
2023-12-29 11:45:00,204.38,204.38,204.12,204.12,1379.0,201.7257,201.7257,201.4691,201.4691,1379.0
2023-12-29 11:50:00,204.03,204.05,203.92,203.96,3808.0,201.3803,201.4,201.2717,201.3112,3808.0
2023-12-29 11:55:00,203.98,204.16,203.92,204.02,2140.0,201.3309,201.5086,201.2717,201.3704,2140.0
2023-12-29 12:00:00,204.07,204.1,203.81,203.84,1050.0,201.4197,201.4493,201.1631,201.1927,1050.0
2023-12-29 12:05:00,203.89,203.94,203.82,203.93,3703.0,201.2421,201.2914,201.173,201.2816,3703.0
2023-12-29 12:10:00,203.9,203.9,203.73,203.74,3735.0,201.2519,201.2519,201.0841,201.094,3735.0
2023-12-29 12:15:00,203.8,203.8,203.61,203.71,2632.0,201.1532,201.1532,200.9657,201.0644,2632.0
2023-12-29 12:20:00,203.71,203.8,203.59,203.8,5608.0,201.0644,201.1532,200.946,201.1532,5608.0
2023-12-29 12:25:00,203.77,203.82,203.76,203.77,1838.0,201.1236,201.173,201.1138,201.1236,1838.0
2023-12-29 12:30:00,203.77,203.87,203.74,203.81,5756.0,201.1236,201.2223,201.094,201.1631,5756.0
2023-12-29 12:35:00,203.85,204.06,203.84,203.95,3281.0,201.2026,201.4099,201.1927,201.3013,3281.0
2023-12-29 12:40:00,203.95,203.97,203.87,203.97,1815.0,201.3013,201.321,201.2223,201.321,1815.0
2023-12-29 12:45:00,204.01,204.04,203.95,203.99,1911.0,201.3605,201.3901,201.3013,201.3408,1911.0
2023-12-29 12:50:00,203.98,204.01,203.92,203.92,500.0,201.3309,201.3605,201.2717,201.2717,500.0
2023-12-29 12:55:00,203.98,204.11,203.97,204.03,3405.0,201.3309,201.4592,201.321,201.3803,3405.0
2023-12-29 13:00:00,204.05,204.13,204.02,204.11,2350.0,201.4,201.479,201.3704,201.4592,2350.0
2023-12-29 13:05:00,204.12,204.12,204.01,204.01,1482.0,201.4691,201.4691,201.3605,201.3605,1482.0
2023-12-29 13:10:00,204.04,204.09,204.02,204.07,3419.0,201.3901,201.4395,201.3704,201.4197,3419.0
2023-12-29 13:15:00,204.01,204.01,203.89,203.89,2394.0,201.3605,201.3605,201.2421,201.2421,2394.0
2023-12-29 13:20:00,203.97,203.99,203.89,203.89,700.0,201.321,201.3408,201.2421,201.2421,700.0
2023-12-29 13:25:00,203.96,204.02,203.93,203.99,2268.0,201.3112,201.3704,201.2816,201.3408,2268.0
2023-12-29 13:30:00,204.03,204.13,204.02,204.11,3635.0,201.3803,201.479,201.3704,201.4592,3635.0
2023-12-29 13:35:00,204.15,204.15,204.1,204.12,500.0,201.4987,201.4987,201.4493,201.4691,500.0
2023-12-29 13:40:00,204.03,204.05,203.92,204.04,1333.0,201.3803,201.4,201.2717,201.3901,1333.0
2023-12-29 13:45:00,204.01,204.03,203.85,203.89,2440.0,201.3605,201.3803,201.2026,201.2421,2440.0
2023-12-29 13:50:00,203.9,204.09,203.87,204.09,4169.0,201.2519,201.4395,201.2223,201.4395,4169.0
2023-12-29 13:55:00,204.02,204.1,204.0,204.03,2219.0,201.3704,201.4493,201.3506,201.3803,2219.0
2023-12-29 14:00:00,204.0,204.07,203.94,203.95,2993.0,201.3506,201.4197,201.2914,201.3013,2993.0
2023-12-29 14:05:00,203.91,204.0,203.82,203.83,3799.0,201.2618,201.3506,201.173,201.1828,3799.0
2023-12-29 14:10:00,203.83,203.93,203.82,203.87,2701.0,201.1828,201.2816,201.173,201.2223,2701.0
2023-12-29 14:15:00,203.88,203.9,203.77,203.78,1900.0,201.2322,201.2519,201.1236,201.1335,1900.0
2023-12-29 14:20:00,203.78,203.91,203.76,203.89,2440.0,201.1335,201.2618,201.1138,201.2421,2440.0
2023-12-29 14:25:00,203.9,203.93,203.77,203.77,2205.0,201.2519,201.2816,201.1236,201.1236,2205.0
2023-12-29 14:30:00,203.79,203.87,203.77,203.82,2472.0,201.1434,201.2223,201.1236,201.173,2472.0
2023-12-29 14:35:00,203.8,203.8,203.73,203.75,2580.0,201.1532,201.1532,201.0841,201.1039,2580.0
2023-12-29 14:40:00,203.78,203.98,203.78,203.94,5420.0,201.1335,201.3309,201.1335,201.2914,5420.0
2023-12-29 14:45:00,203.99,204.11,203.98,204.05,4123.0,201.3408,201.4592,201.3309,201.4,4123.0
2023-12-29 14:50:00,204.05,204.09,203.98,204.08,2911.0,201.4,201.4395,201.3309,201.4296,2911.0
2023-12-29 14:55:00,204.08,204.08,203.84,203.92,3947.0,201.4296,201.4296,201.1927,201.2717,3947.0
2023-12-29 15:00:00,203.87,204.02,203.87,203.97,5216.0,201.2223,201.3704,201.2223,201.321,5216.0
2023-12-29 15:05:00,203.98,204.11,203.96,204.06,4569.0,201.3309,201.4592,201.3112,201.4099,4569.0
2023-12-29 15:10:00,204.13,204.17,204.09,204.14,4632.0,201.479,201.5184,201.4395,201.4888,4632.0
2023-12-29 15:15:00,204.15,204.23,204.14,204.19,5015.0,201.4987,201.5777,201.4888,201.5382,5015.0
2023-12-29 15:20:00,204.13,204.22,204.06,204.21,5504.0,201.479,201.5678,201.4099,201.5579,5504.0
2023-12-29 15:25:00,204.21,204.4,204.18,204.37,3905.0,201.5579,201.7454,201.5283,201.7158,3905.0
2023-12-29 15:30:00,204.38,204.4,204.27,204.39,8690.0,201.7257,201.7454,201.6171,201.7356,8690.0
2023-12-29 15:35:00,204.39,204.42,204.33,204.39,7438.0,201.7356,201.7652,201.6764,201.7356,7438.0
2023-12-29 15:40:00,204.41,204.57,204.4,204.51,14827.0,201.7553,201.9132,201.7454,201.854,14827.0
2023-12-29 15:45:00,204.54,204.78,204.49,204.69,21633.0,201.8836,202.1205,201.8343,202.0317,21633.0
2023-12-29 15:50:00,204.68,204.89,204.5,204.7,41381.0,202.0218,202.2291,201.8441,202.0416,41381.0
2023-12-29 15:55:00,204.7,205.53,204.61,205.43,132024.0,202.0416,202.8608,201.9527,202.7621,132024.0
2024-01-02 09:30:00,205.0,206.68,204.53,206.67,27424.0,202.3377,203.9958,201.8738,203.986,27424.0
2024-01-02 09:35:00,206.43,206.71,206.42,206.69,2091.0,203.7491,204.0254,203.7392,204.0057,2091.0
2024-01-02 09:40:00,206.66,207.86,206.51,207.46,3744.0,203.9761,205.1605,203.828,204.7657,3744.0
2024-01-02 09:45:00,207.63,208.23,207.63,207.97,5354.0,204.9335,205.5257,204.9335,205.2691,5354.0
2024-01-02 09:50:00,207.96,208.3,207.6,208.22,14147.0,205.2592,205.5948,204.9039,205.5158,14147.0
2024-01-02 09:55:00,208.31,208.36,208.14,208.26,3392.0,205.6047,205.654,205.4369,205.5553,3392.0
2024-01-02 10:00:00,208.13,208.13,207.51,207.75,3454.0,205.427,205.427,204.8151,205.0519,3454.0
2024-01-02 10:05:00,207.8,208.02,207.7,207.82,9341.0,205.1013,205.3184,205.0026,205.121,9341.0
2024-01-02 10:10:00,207.69,207.95,207.69,207.89,3255.0,204.9927,205.2493,204.9927,205.1901,3255.0
2024-01-02 10:15:00,207.84,207.96,207.69,207.96,3458.0,205.1408,205.2592,204.9927,205.2592,3458.0
2024-01-02 10:20:00,207.94,208.12,207.84,207.84,9530.0,205.2395,205.4171,205.1408,205.1408,9530.0
2024-01-02 10:25:00,207.94,208.25,207.94,208.2,5267.0,205.2395,205.5454,205.2395,205.4961,5267.0
2024-01-02 10:30:00,208.25,208.33,208.08,208.3,5937.0,205.5454,205.6244,205.3777,205.5948,5937.0
2024-01-02 10:35:00,208.33,208.37,208.1,208.1,4236.0,205.6244,205.6639,205.3974,205.3974,4236.0
2024-01-02 10:40:00,208.15,208.35,208.09,208.13,9902.0,205.4467,205.6441,205.3875,205.427,9902.0
2024-01-02 10:45:00,208.22,208.53,208.19,208.26,6764.0,205.5158,205.8218,205.4862,205.5553,6764.0
2024-01-02 10:50:00,208.19,208.3,207.87,207.87,2915.0,205.4862,205.5948,205.1704,205.1704,2915.0
2024-01-02 10:55:00,207.89,207.99,207.55,207.89,10654.0,205.1901,205.2888,204.8545,205.1901,10654.0
2024-01-02 11:00:00,208.01,208.11,207.97,208.05,3579.0,205.3086,205.4073,205.2691,205.348,3579.0
2024-01-02 11:05:00,208.12,208.18,207.95,207.95,2368.0,205.4171,205.4764,205.2493,205.2493,2368.0
2024-01-02 11:10:00,208.02,208.12,207.83,208.09,3160.0,205.3184,205.4171,205.1309,205.3875,3160.0
2024-01-02 11:15:00,208.06,208.07,207.69,207.69,4635.0,205.3579,205.3678,204.9927,204.9927,4635.0
2024-01-02 11:20:00,207.72,207.95,207.59,207.9,5860.0,205.0223,205.2493,204.894,205.2,5860.0
2024-01-02 11:25:00,207.89,207.95,207.8,207.9,2887.0,205.1901,205.2493,205.1013,205.2,2887.0
2024-01-02 11:30:00,207.83,208.1,207.81,208.08,4460.0,205.1309,205.3974,205.1112,205.3777,4460.0
2024-01-02 11:35:00,208.08,208.08,207.72,207.81,6961.0,205.3777,205.3777,205.0223,205.1112,6961.0
2024-01-02 11:40:00,207.7,207.89,207.68,207.82,6690.0,205.0026,205.1901,204.9828,205.121,6690.0
2024-01-02 11:45:00,207.89,208.12,207.89,208.03,4802.0,205.1901,205.4171,205.1901,205.3283,4802.0
2024-01-02 11:50:00,208.12,208.32,208.0,208.24,4941.0,205.4171,205.6145,205.2987,205.5356,4941.0
2024-01-02 11:55:00,208.18,208.29,208.05,208.09,3042.0,205.4764,205.5849,205.348,205.3875,3042.0
2024-01-02 12:00:00,208.1,208.14,208.0,208.0,4962.0,205.3974,205.4369,205.2987,205.2987,4962.0
2024-01-02 12:05:00,207.96,208.05,207.9,207.91,3491.0,205.2592,205.348,205.2,205.2099,3491.0
2024-01-02 12:10:00,207.93,208.14,207.92,207.92,3394.0,205.2296,205.4369,205.2197,205.2197,3394.0
2024-01-02 12:15:00,207.88,208.02,207.82,208.02,6575.0,205.1803,205.3184,205.121,205.3184,6575.0
2024-01-02 12:20:00,208.05,208.12,207.97,208.07,4498.0,205.348,205.4171,205.2691,205.3678,4498.0
2024-01-02 12:25:00,208.01,208.04,207.89,208.03,2338.0,205.3086,205.3382,205.1901,205.3283,2338.0
2024-01-02 12:30:00,208.11,208.17,208.05,208.06,3614.0,205.4073,205.4665,205.348,205.3579,3614.0
2024-01-02 12:35:00,208.06,208.22,208.05,208.14,5302.0,205.3579,205.5158,205.348,205.4369,5302.0
2024-01-02 12:40:00,208.12,208.21,208.12,208.17,3455.0,205.4171,205.506,205.4171,205.4665,3455.0
2024-01-02 12:45:00,208.17,208.39,208.09,208.28,8035.0,205.4665,205.6836,205.3875,205.5751,8035.0
2024-01-02 12:50:00,208.34,208.4,208.18,208.29,2294.0,205.6343,205.6935,205.4764,205.5849,2294.0
2024-01-02 12:55:00,208.28,208.29,208.15,208.15,3453.0,205.5751,205.5849,205.4467,205.4467,3453.0
2024-01-02 13:00:00,208.27,208.27,208.03,208.1,2192.0,205.5652,205.5652,205.3283,205.3974,2192.0
2024-01-02 13:05:00,208.11,208.42,208.11,208.42,3365.0,205.4073,205.7132,205.4073,205.7132,3365.0
2024-01-02 13:10:00,208.37,208.46,208.23,208.23,4595.0,205.6639,205.7527,205.5257,205.5257,4595.0
2024-01-02 13:15:00,208.19,208.36,208.16,208.36,4130.0,205.4862,205.654,205.4566,205.654,4130.0
2024-01-02 13:20:00,208.32,208.46,208.23,208.37,3307.0,205.6145,205.7527,205.5257,205.6639,3307.0
2024-01-02 13:25:00,208.39,208.51,208.36,208.4,8487.0,205.6836,205.8021,205.654,205.6935,8487.0
2024-01-02 13:30:00,208.49,208.51,208.36,208.51,5350.0,205.7823,205.8021,205.654,205.8021,5350.0
2024-01-02 13:35:00,208.52,208.7,208.49,208.5,4009.0,205.8119,205.9896,205.7823,205.7922,4009.0
2024-01-02 13:40:00,208.5,208.67,208.32,208.32,4543.0,205.7922,205.96,205.6145,205.6145,4543.0
2024-01-02 13:45:00,208.34,208.35,208.21,208.33,2050.0,205.6343,205.6441,205.506,205.6244,2050.0
2024-01-02 13:50:00,208.31,208.45,208.2,208.26,4058.0,205.6047,205.7428,205.4961,205.5553,4058.0
2024-01-02 13:55:00,208.25,208.3,208.09,208.25,3386.0,205.5454,205.5948,205.3875,205.5454,3386.0
2024-01-02 14:00:00,208.18,208.36,208.15,208.36,4013.0,205.4764,205.654,205.4467,205.654,4013.0
2024-01-02 14:05:00,208.4,208.43,208.3,208.4,4999.0,205.6935,205.7231,205.5948,205.6935,4999.0
2024-01-02 14:10:00,208.48,208.48,208.17,208.19,3129.0,205.7725,205.7725,205.4665,205.4862,3129.0
2024-01-02 14:15:00,208.18,208.42,208.18,208.35,4304.0,205.4764,205.7132,205.4764,205.6441,4304.0
2024-01-02 14:20:00,208.29,208.34,208.11,208.15,7077.0,205.5849,205.6343,205.4073,205.4467,7077.0
2024-01-02 14:25:00,208.13,208.13,207.92,208.03,2428.0,205.427,205.427,205.2197,205.3283,2428.0
2024-01-02 14:30:00,208.14,208.36,208.13,208.19,2513.0,205.4369,205.654,205.427,205.4862,2513.0
2024-01-02 14:35:00,208.06,208.3,208.06,208.26,2129.0,205.3579,205.5948,205.3579,205.5553,2129.0
2024-01-02 14:40:00,208.3,208.37,207.96,208.05,3837.0,205.5948,205.6639,205.2592,205.348,3837.0
2024-01-02 14:45:00,208.01,208.07,207.93,208.01,6251.0,205.3086,205.3678,205.2296,205.3086,6251.0
2024-01-02 14:50:00,208.01,208.09,207.96,208.02,9938.0,205.3086,205.3875,205.2592,205.3184,9938.0
2024-01-02 14:55:00,207.99,208.07,207.94,207.98,5419.0,205.2888,205.3678,205.2395,205.279,5419.0
2024-01-02 15:00:00,207.93,208.03,207.84,207.98,19071.0,205.2296,205.3283,205.1408,205.279,19071.0
2024-01-02 15:05:00,207.88,207.91,207.69,207.69,14981.0,205.1803,205.2099,204.9927,204.9927,14981.0
2024-01-02 15:10:00,207.69,207.72,207.47,207.56,22572.0,204.9927,205.0223,204.7756,204.8644,22572.0
2024-01-02 15:15:00,207.56,207.56,207.39,207.39,12380.0,204.8644,204.8644,204.6966,204.6966,12380.0
2024-01-02 15:20:00,207.43,207.75,207.42,207.59,18343.0,204.7361,205.0519,204.7262,204.894,18343.0
2024-01-02 15:25:00,207.57,207.84,207.57,207.68,16627.0,204.8743,205.1408,204.8743,204.9828,16627.0
2024-01-02 15:30:00,207.64,207.81,207.47,207.74,24686.0,204.9434,205.1112,204.7756,205.0421,24686.0
2024-01-02 15:35:00,207.75,208.04,207.7,208.03,12287.0,205.0519,205.3382,205.0026,205.3283,12287.0
2024-01-02 15:40:00,208.02,208.17,207.94,208.15,17582.0,205.3184,205.4665,205.2395,205.4467,17582.0
2024-01-02 15:45:00,208.14,208.37,208.13,208.28,20360.0,205.4369,205.6639,205.427,205.5751,20360.0
2024-01-02 15:50:00,208.28,208.51,208.19,208.49,43147.0,205.5751,205.8021,205.4862,205.7823,43147.0
2024-01-02 15:55:00,208.51,208.59,208.35,208.54,76041.0,205.8021,205.881,205.6441,205.8317,76041.0
2024-01-03 09:30:00,211.29,211.82,210.69,211.73,29837.0,208.546,209.0691,207.9538,208.9803,29837.0
2024-01-03 09:35:00,211.31,212.46,210.86,212.13,4247.0,208.5657,209.7008,208.1215,209.3751,4247.0
2024-01-03 09:40:00,212.13,212.48,211.45,211.52,1980.0,209.3751,209.7205,208.7039,208.773,1980.0
2024-01-03 09:45:00,211.46,212.07,211.41,211.8,9458.0,208.7138,209.3158,208.6644,209.0493,9458.0
2024-01-03 09:50:00,211.81,212.1,211.36,211.95,6187.0,209.0592,209.3454,208.6151,209.1974,6187.0
2024-01-03 09:55:00,212.29,212.83,212.27,212.47,8900.0,209.533,210.066,209.5132,209.7106,8900.0
2024-01-03 10:00:00,212.53,212.83,211.85,212.5,20573.0,209.7699,210.066,209.0987,209.7403,20573.0
2024-01-03 10:05:00,212.47,212.6,211.36,211.47,15747.0,209.7106,209.839,208.6151,208.7236,15747.0
2024-01-03 10:10:00,211.54,211.75,211.21,211.26,11127.0,208.7927,209.0,208.467,208.5164,11127.0
2024-01-03 10:15:00,211.25,211.3,211.02,211.02,6452.0,208.5065,208.5558,208.2795,208.2795,6452.0
2024-01-03 10:20:00,211.17,211.61,210.93,211.09,12111.0,208.4275,208.8618,208.1906,208.3486,12111.0
2024-01-03 10:25:00,211.12,211.44,211.07,211.27,8882.0,208.3782,208.694,208.3288,208.5262,8882.0
2024-01-03 10:30:00,211.22,211.43,211.08,211.43,7721.0,208.4769,208.6841,208.3387,208.6841,7721.0
2024-01-03 10:35:00,211.46,211.66,211.39,211.66,7791.0,208.7138,208.9112,208.6447,208.9112,7791.0
2024-01-03 10:40:00,211.56,211.56,210.91,211.14,7183.0,208.8125,208.8125,208.1709,208.3979,7183.0
2024-01-03 10:45:00,211.15,211.46,211.09,211.19,5694.0,208.4078,208.7138,208.3486,208.4473,5694.0
2024-01-03 10:50:00,211.12,211.12,210.9,210.98,7053.0,208.3782,208.3782,208.161,208.24,7053.0
2024-01-03 10:55:00,211.02,211.05,210.76,210.76,3676.0,208.2795,208.3091,208.0228,208.0228,3676.0
2024-01-03 11:00:00,210.68,210.85,210.67,210.79,1527.0,207.9439,208.1117,207.934,208.0525,1527.0
2024-01-03 11:05:00,210.77,211.07,210.71,211.02,7042.0,208.0327,208.3288,207.9735,208.2795,7042.0
2024-01-03 11:10:00,210.86,210.86,210.32,210.43,3215.0,208.1215,208.1215,207.5886,207.6971,3215.0
2024-01-03 11:15:00,210.42,210.42,209.91,210.21,10673.0,207.6873,207.6873,207.1839,207.48,10673.0
2024-01-03 11:20:00,210.41,210.41,210.24,210.24,7867.0,207.6774,207.6774,207.5096,207.5096,7867.0
2024-01-03 11:25:00,210.24,210.62,210.24,210.62,4617.0,207.5096,207.8847,207.5096,207.8847,4617.0
2024-01-03 11:30:00,210.57,210.57,210.13,210.3,2439.0,207.8353,207.8353,207.401,207.5688,2439.0
2024-01-03 11:35:00,210.28,210.61,210.26,210.59,1822.0,207.5491,207.8748,207.5293,207.8551,1822.0
2024-01-03 11:40:00,210.61,210.95,210.6,210.92,4538.0,207.8748,208.2104,207.8649,208.1808,4538.0
2024-01-03 11:45:00,210.89,210.96,210.85,210.87,2100.0,208.1512,208.2203,208.1117,208.1314,2100.0
2024-01-03 11:50:00,210.87,210.99,210.76,210.93,5860.0,208.1314,208.2499,208.0228,208.1906,5860.0
2024-01-03 11:55:00,210.93,210.98,210.85,210.88,4117.0,208.1906,208.24,208.1117,208.1413,4117.0
2024-01-03 12:00:00,210.93,210.96,210.85,210.92,6206.0,208.1906,208.2203,208.1117,208.1808,6206.0
2024-01-03 12:05:00,210.93,211.0,210.74,210.74,7147.0,208.1906,208.2597,208.0031,208.0031,7147.0
2024-01-03 12:10:00,210.73,210.89,210.4,210.45,5135.0,207.9932,208.1512,207.6675,207.7169,5135.0
2024-01-03 12:15:00,210.45,210.48,210.3,210.48,3874.0,207.7169,207.7465,207.5688,207.7465,3874.0
2024-01-03 12:20:00,210.28,210.38,210.05,210.13,1080.0,207.5491,207.6478,207.3221,207.401,1080.0
2024-01-03 12:25:00,210.04,210.17,209.93,210.17,1768.0,207.3122,207.4405,207.2036,207.4405,1768.0
2024-01-03 12:30:00,210.19,210.29,210.1,210.25,1750.0,207.4603,207.559,207.3714,207.5195,1750.0
2024-01-03 12:35:00,210.26,210.27,210.09,210.09,1110.0,207.5293,207.5392,207.3615,207.3615,1110.0
2024-01-03 12:40:00,210.14,210.3,209.56,209.61,12730.0,207.4109,207.5688,206.8384,206.8878,12730.0
2024-01-03 12:45:00,209.66,209.81,209.36,209.81,11850.0,206.9371,207.0852,206.641,207.0852,11850.0
2024-01-03 12:50:00,209.81,209.99,209.65,209.67,3131.0,207.0852,207.2628,206.9273,206.947,3131.0
2024-01-03 12:55:00,209.66,209.91,209.66,209.91,2511.0,206.9371,207.1839,206.9371,207.1839,2511.0
2024-01-03 13:00:00,209.93,210.0,209.91,209.92,1121.0,207.2036,207.2727,207.1839,207.1938,1121.0
2024-01-03 13:05:00,209.91,210.07,209.87,209.99,2913.0,207.1839,207.3418,207.1444,207.2628,2913.0
2024-01-03 13:10:00,210.03,210.04,209.77,209.95,2149.0,207.3023,207.3122,207.0457,207.2234,2149.0
2024-01-03 13:15:00,209.98,210.04,209.92,209.96,1374.0,207.253,207.3122,207.1938,207.2332,1374.0
2024-01-03 13:20:00,209.91,210.12,209.91,210.12,2975.0,207.1839,207.3912,207.1839,207.3912,2975.0
2024-01-03 13:25:00,210.03,210.03,209.89,209.98,2059.0,207.3023,207.3023,207.1641,207.253,2059.0
2024-01-03 13:30:00,210.02,210.02,209.91,209.97,2230.0,207.2925,207.2925,207.1839,207.2431,2230.0
2024-01-03 13:35:00,209.91,210.1,209.9,210.1,7030.0,207.1839,207.3714,207.174,207.3714,7030.0
2024-01-03 13:40:00,210.18,210.47,210.18,210.34,4989.0,207.4504,207.7366,207.4504,207.6083,4989.0
2024-01-03 13:45:00,210.34,210.66,210.3,210.66,5259.0,207.6083,207.9241,207.5688,207.9241,5259.0
2024-01-03 13:50:00,210.59,210.63,210.45,210.45,6752.0,207.8551,207.8945,207.7169,207.7169,6752.0
2024-01-03 13:55:00,210.5,210.62,210.2,210.2,19173.0,207.7662,207.8847,207.4701,207.4701,19173.0
2024-01-03 14:00:00,210.23,210.57,210.15,210.41,4712.0,207.4997,207.8353,207.4208,207.6774,4712.0
2024-01-03 14:05:00,210.47,210.47,210.14,210.34,9761.0,207.7366,207.7366,207.4109,207.6083,9761.0
2024-01-03 14:10:00,210.35,210.51,210.35,210.45,11333.0,207.6182,207.7761,207.6182,207.7169,11333.0
2024-01-03 14:15:00,210.45,210.49,210.38,210.4,6508.0,207.7169,207.7564,207.6478,207.6675,6508.0
2024-01-03 14:20:00,210.4,210.71,210.35,210.71,14785.0,207.6675,207.9735,207.6182,207.9735,14785.0
2024-01-03 14:25:00,210.7,210.97,210.62,210.86,4654.0,207.9636,208.2301,207.8847,208.1215,4654.0
2024-01-03 14:30:00,210.84,210.87,210.61,210.79,5009.0,208.1018,208.1314,207.8748,208.0525,5009.0
2024-01-03 14:35:00,210.8,210.95,210.62,210.62,2287.0,208.0623,208.2104,207.8847,207.8847,2287.0
2024-01-03 14:40:00,210.5,210.5,210.28,210.5,6754.0,207.7662,207.7662,207.5491,207.7662,6754.0
2024-01-03 14:45:00,210.49,210.57,210.36,210.56,3953.0,207.7564,207.8353,207.628,207.8254,3953.0
2024-01-03 14:50:00,210.6,210.61,210.5,210.55,2352.0,207.8649,207.8748,207.7662,207.8156,2352.0
2024-01-03 14:55:00,210.48,210.71,210.4,210.64,1505.0,207.7465,207.9735,207.6675,207.9044,1505.0
2024-01-03 15:00:00,210.62,210.64,210.49,210.5,2689.0,207.8847,207.9044,207.7564,207.7662,2689.0
2024-01-03 15:05:00,210.49,210.67,210.45,210.67,2427.0,207.7564,207.934,207.7169,207.934,2427.0
2024-01-03 15:10:00,210.61,210.74,210.56,210.74,6342.0,207.8748,208.0031,207.8254,208.0031,6342.0
2024-01-03 15:15:00,210.62,210.78,210.57,210.78,9053.0,207.8847,208.0426,207.8353,208.0426,9053.0
2024-01-03 15:20:00,210.8,210.85,210.56,210.6,3113.0,208.0623,208.1117,207.8254,207.8649,3113.0
2024-01-03 15:25:00,210.59,210.66,210.4,210.49,6183.0,207.8551,207.9241,207.6675,207.7564,6183.0
2024-01-03 15:30:00,210.48,210.7,210.42,210.64,8675.0,207.7465,207.9636,207.6873,207.9044,8675.0
2024-01-03 15:35:00,210.64,210.78,210.59,210.7,6866.0,207.9044,208.0426,207.8551,207.9636,6866.0
2024-01-03 15:40:00,210.69,210.82,210.59,210.68,14012.0,207.9538,208.0821,207.8551,207.9439,14012.0
2024-01-03 15:45:00,210.67,210.86,210.59,210.64,11599.0,207.934,208.1215,207.8551,207.9044,11599.0
2024-01-03 15:50:00,210.59,210.66,210.32,210.47,18322.0,207.8551,207.9241,207.5886,207.7366,18322.0
2024-01-03 15:55:00,210.48,210.7,210.3,210.33,60473.0,207.7465,207.9636,207.5688,207.5984,60473.0
2024-01-04 09:30:00,208.83,209.57,207.63,209.33,34805.0,206.1179,206.8483,204.9335,206.6114,34805.0
2024-01-04 09:35:00,209.56,210.33,209.34,210.02,5387.0,206.8384,207.5984,206.6213,207.2925,5387.0
2024-01-04 09:40:00,209.91,210.19,209.06,209.17,8148.0,207.1839,207.4603,206.3449,206.4535,8148.0
2024-01-04 09:45:00,209.08,209.47,209.0,209.21,5521.0,206.3647,206.7496,206.2857,206.493,5521.0
2024-01-04 09:50:00,209.23,209.23,208.38,208.39,2800.0,206.5127,206.5127,205.6738,205.6836,2800.0
2024-01-04 09:55:00,208.42,209.57,208.42,209.57,5202.0,205.7132,206.8483,205.7132,206.8483,5202.0
2024-01-04 10:00:00,209.57,209.7,209.28,209.47,10035.0,206.8483,206.9766,206.5621,206.7496,10035.0
2024-01-04 10:05:00,209.6,209.97,209.5,209.96,6601.0,206.8779,207.2431,206.7792,207.2332,6601.0
2024-01-04 10:10:00,209.9,210.47,209.82,210.37,10864.0,207.174,207.7366,207.0951,207.6379,10864.0
2024-01-04 10:15:00,210.34,210.43,210.14,210.4,4514.0,207.6083,207.6971,207.4109,207.6675,4514.0
2024-01-04 10:20:00,210.46,210.76,210.46,210.76,2250.0,207.7267,208.0228,207.7267,208.0228,2250.0
2024-01-04 10:25:00,211.0,211.5,210.94,211.5,3942.0,208.2597,208.7532,208.2005,208.7532,3942.0
2024-01-04 10:30:00,211.27,211.38,211.03,211.12,1936.0,208.5262,208.6348,208.2893,208.3782,1936.0
2024-01-04 10:35:00,211.1,211.1,210.6,210.6,4614.0,208.3584,208.3584,207.8649,207.8649,4614.0
2024-01-04 10:40:00,210.62,210.72,210.6,210.7,2142.0,207.8847,207.9834,207.8649,207.9636,2142.0
2024-01-04 10:45:00,210.67,210.73,210.57,210.57,5353.0,207.934,207.9932,207.8353,207.8353,5353.0
2024-01-04 10:50:00,210.56,210.78,210.56,210.56,2651.0,207.8254,208.0426,207.8254,207.8254,2651.0
2024-01-04 10:55:00,210.5,210.99,210.4,210.94,3253.0,207.7662,208.2499,207.6675,208.2005,3253.0
2024-01-04 11:00:00,210.88,210.95,210.63,210.71,4055.0,208.1413,208.2104,207.8945,207.9735,4055.0
2024-01-04 11:05:00,210.76,210.95,210.71,210.95,3235.0,208.0228,208.2104,207.9735,208.2104,3235.0
2024-01-04 11:10:00,210.87,210.99,210.79,210.87,2057.0,208.1314,208.2499,208.0525,208.1314,2057.0
2024-01-04 11:15:00,210.96,211.18,210.88,210.88,3503.0,208.2203,208.4374,208.1413,208.1413,3503.0
2024-01-04 11:20:00,210.88,211.34,210.87,211.34,2684.0,208.1413,208.5953,208.1314,208.5953,2684.0
2024-01-04 11:25:00,211.48,211.48,211.07,211.12,10746.0,208.7335,208.7335,208.3288,208.3782,10746.0
2024-01-04 11:30:00,211.28,211.36,210.95,210.96,6263.0,208.5361,208.6151,208.2104,208.2203,6263.0
2024-01-04 11:35:00,210.98,211.02,210.85,210.87,2723.0,208.24,208.2795,208.1117,208.1314,2723.0
2024-01-04 11:40:00,210.86,211.08,210.81,211.05,3123.0,208.1215,208.3387,208.0722,208.3091,3123.0
2024-01-04 11:45:00,211.02,211.02,210.87,210.98,1601.0,208.2795,208.2795,208.1314,208.24,1601.0
2024-01-04 11:50:00,210.9,211.17,210.84,211.17,2722.0,208.161,208.4275,208.1018,208.4275,2722.0
2024-01-04 11:55:00,211.14,211.36,211.12,211.13,2677.0,208.3979,208.6151,208.3782,208.388,2677.0
2024-01-04 12:00:00,211.19,211.21,210.85,210.85,2100.0,208.4473,208.467,208.1117,208.1117,2100.0
2024-01-04 12:05:00,210.9,210.93,210.78,210.79,3598.0,208.161,208.1906,208.0426,208.0525,3598.0
2024-01-04 12:10:00,210.81,210.94,210.73,210.83,3085.0,208.0722,208.2005,207.9932,208.0919,3085.0
2024-01-04 12:15:00,210.78,210.87,210.75,210.77,2132.0,208.0426,208.1314,208.013,208.0327,2132.0
2024-01-04 12:20:00,210.78,210.79,210.57,210.58,6769.0,208.0426,208.0525,207.8353,207.8452,6769.0
2024-01-04 12:25:00,210.64,210.64,210.37,210.39,4554.0,207.9044,207.9044,207.6379,207.6577,4554.0
2024-01-04 12:30:00,210.38,210.46,210.3,210.39,4986.0,207.6478,207.7267,207.5688,207.6577,4986.0
2024-01-04 12:35:00,210.4,210.43,210.29,210.41,5028.0,207.6675,207.6971,207.559,207.6774,5028.0
2024-01-04 12:40:00,210.38,210.42,210.25,210.38,2311.0,207.6478,207.6873,207.5195,207.6478,2311.0
2024-01-04 12:45:00,210.32,210.65,210.18,210.65,3562.0,207.5886,207.9143,207.4504,207.9143,3562.0
2024-01-04 12:50:00,210.63,210.77,210.57,210.77,2515.0,207.8945,208.0327,207.8353,208.0327,2515.0
2024-01-04 12:55:00,210.7,210.7,210.45,210.5,6115.0,207.9636,207.9636,207.7169,207.7662,6115.0
2024-01-04 13:00:00,210.41,210.68,210.41,210.68,2516.0,207.6774,207.9439,207.6774,207.9439,2516.0
2024-01-04 13:05:00,210.63,210.74,210.56,210.74,6233.0,207.8945,208.0031,207.8254,208.0031,6233.0
2024-01-04 13:10:00,210.67,210.73,210.57,210.58,3655.0,207.934,207.9932,207.8353,207.8452,3655.0
2024-01-04 13:15:00,210.58,210.59,210.44,210.52,2653.0,207.8452,207.8551,207.707,207.786,2653.0
2024-01-04 13:20:00,210.56,210.62,210.51,210.55,2310.0,207.8254,207.8847,207.7761,207.8156,2310.0
2024-01-04 13:25:00,210.58,210.58,210.45,210.56,3539.0,207.8452,207.8452,207.7169,207.8254,3539.0
2024-01-04 13:30:00,210.56,210.56,210.47,210.5,1335.0,207.8254,207.8254,207.7366,207.7662,1335.0
2024-01-04 13:35:00,210.52,210.61,210.44,210.59,1428.0,207.786,207.8748,207.707,207.8551,1428.0
2024-01-04 13:40:00,210.62,210.65,210.57,210.62,2870.0,207.8847,207.9143,207.8353,207.8847,2870.0
2024-01-04 13:45:00,210.61,210.65,210.57,210.61,3347.0,207.8748,207.9143,207.8353,207.8748,3347.0
2024-01-04 13:50:00,210.62,210.99,210.62,210.99,2430.0,207.8847,208.2499,207.8847,208.2499,2430.0
2024-01-04 13:55:00,211.0,211.08,210.91,211.01,6477.0,208.2597,208.3387,208.1709,208.2696,6477.0
2024-01-04 14:00:00,211.05,211.06,210.91,211.02,7018.0,208.3091,208.319,208.1709,208.2795,7018.0
2024-01-04 14:05:00,211.0,211.05,210.94,210.97,3777.0,208.2597,208.3091,208.2005,208.2301,3777.0
2024-01-04 14:10:00,211.0,211.23,211.0,211.23,7680.0,208.2597,208.4867,208.2597,208.4867,7680.0
2024-01-04 14:15:00,211.23,211.23,210.89,210.94,7340.0,208.4867,208.4867,208.1512,208.2005,7340.0
2024-01-04 14:20:00,210.96,210.99,210.66,210.74,16463.0,208.2203,208.2499,207.9241,208.0031,16463.0
2024-01-04 14:25:00,210.74,210.99,210.71,210.95,6315.0,208.0031,208.2499,207.9735,208.2104,6315.0
2024-01-04 14:30:00,210.9,211.01,210.89,210.99,4800.0,208.161,208.2696,208.1512,208.2499,4800.0
2024-01-04 14:35:00,210.99,211.0,210.84,210.85,7900.0,208.2499,208.2597,208.1018,208.1117,7900.0
2024-01-04 14:40:00,210.85,211.08,210.85,211.05,10218.0,208.1117,208.3387,208.1117,208.3091,10218.0
2024-01-04 14:45:00,211.05,211.27,211.04,211.23,8793.0,208.3091,208.5262,208.2992,208.4867,8793.0
2024-01-04 14:50:00,211.24,211.24,211.0,211.06,6253.0,208.4966,208.4966,208.2597,208.319,6253.0
2024-01-04 14:55:00,211.05,211.15,211.02,211.08,4843.0,208.3091,208.4078,208.2795,208.3387,4843.0
2024-01-04 15:00:00,211.08,211.08,210.86,210.94,6545.0,208.3387,208.3387,208.1215,208.2005,6545.0
2024-01-04 15:05:00,210.95,210.99,210.79,210.99,10460.0,208.2104,208.2499,208.0525,208.2499,10460.0
2024-01-04 15:10:00,210.99,210.99,210.79,210.84,8938.0,208.2499,208.2499,208.0525,208.1018,8938.0
2024-01-04 15:15:00,210.84,210.93,210.75,210.8,13124.0,208.1018,208.1906,208.013,208.0623,13124.0
2024-01-04 15:20:00,210.78,210.89,210.65,210.71,13948.0,208.0426,208.1512,207.9143,207.9735,13948.0
2024-01-04 15:25:00,210.74,210.74,210.43,210.58,19424.0,208.0031,208.0031,207.6971,207.8452,19424.0
2024-01-04 15:30:00,210.58,210.58,210.38,210.43,11755.0,207.8452,207.8452,207.6478,207.6971,11755.0
2024-01-04 15:35:00,210.42,210.45,210.27,210.29,13083.0,207.6873,207.7169,207.5392,207.559,13083.0
2024-01-04 15:40:00,210.34,210.49,210.34,210.41,9948.0,207.6083,207.7564,207.6083,207.6774,9948.0
2024-01-04 15:45:00,210.44,210.7,210.41,210.53,19427.0,207.707,207.9636,207.6774,207.7958,19427.0
2024-01-04 15:50:00,210.48,210.7,210.4,210.7,37844.0,207.7465,207.9636,207.6675,207.9636,37844.0
2024-01-04 15:55:00,210.7,210.73,210.53,210.7,67209.0,207.9636,207.9932,207.7958,207.9636,67209.0
2024-01-05 09:30:00,211.58,212.11,211.58,211.6,12891.0,208.8322,209.3553,208.8322,208.8519,12891.0
2024-01-05 09:35:00,211.47,211.83,210.63,210.67,2721.0,208.7236,209.079,207.8945,207.934,2721.0
2024-01-05 09:40:00,210.69,211.02,210.63,210.83,5485.0,207.9538,208.2795,207.8945,208.0919,5485.0
2024-01-05 09:45:00,210.73,210.89,210.63,210.82,2405.0,207.9932,208.1512,207.8945,208.0821,2405.0
2024-01-05 09:50:00,210.83,210.83,210.54,210.59,3389.0,208.0919,208.0919,207.8057,207.8551,3389.0
2024-01-05 09:55:00,210.54,210.89,210.44,210.63,5568.0,207.8057,208.1512,207.707,207.8945,5568.0
2024-01-05 10:00:00,210.47,210.76,210.32,210.7,5513.0,207.7366,208.0228,207.5886,207.9636,5513.0
2024-01-05 10:05:00,210.86,211.15,210.47,211.15,5856.0,208.1215,208.4078,207.7366,208.4078,5856.0
2024-01-05 10:10:00,211.06,211.32,210.43,210.43,7404.0,208.319,208.5756,207.6971,207.6971,7404.0
2024-01-05 10:15:00,210.42,210.97,210.37,210.86,4445.0,207.6873,208.2301,207.6379,208.1215,4445.0
2024-01-05 10:20:00,210.96,211.01,210.81,211.01,3407.0,208.2203,208.2696,208.0722,208.2696,3407.0
2024-01-05 10:25:00,211.02,211.07,210.83,210.99,6304.0,208.2795,208.3288,208.0919,208.2499,6304.0
2024-01-05 10:30:00,210.95,210.95,210.62,210.84,6790.0,208.2104,208.2104,207.8847,208.1018,6790.0
2024-01-05 10:35:00,210.84,210.84,210.34,210.34,3405.0,208.1018,208.1018,207.6083,207.6083,3405.0
2024-01-05 10:40:00,210.43,210.87,210.43,210.8,4500.0,207.6971,208.1314,207.6971,208.0623,4500.0
2024-01-05 10:45:00,210.77,210.85,210.66,210.81,3771.0,208.0327,208.1117,207.9241,208.0722,3771.0
2024-01-05 10:50:00,210.75,210.97,210.68,210.92,4182.0,208.013,208.2301,207.9439,208.1808,4182.0
2024-01-05 10:55:00,210.99,211.15,210.95,211.06,8786.0,208.2499,208.4078,208.2104,208.319,8786.0
2024-01-05 11:00:00,211.02,211.11,210.89,211.06,4004.0,208.2795,208.3683,208.1512,208.319,4004.0
2024-01-05 11:05:00,211.06,211.07,210.65,210.88,8057.0,208.319,208.3288,207.9143,208.1413,8057.0
2024-01-05 11:10:00,210.9,211.2,210.84,211.04,15891.0,208.161,208.4571,208.1018,208.2992,15891.0
2024-01-05 11:15:00,211.24,211.52,211.24,211.48,4663.0,208.4966,208.773,208.4966,208.7335,4663.0
2024-01-05 11:20:00,211.54,211.6,211.34,211.58,4781.0,208.7927,208.8519,208.5953,208.8322,4781.0
2024-01-05 11:25:00,211.59,211.67,211.31,211.34,3214.0,208.8421,208.921,208.5657,208.5953,3214.0
2024-01-05 11:30:00,211.25,211.4,211.22,211.31,2739.0,208.5065,208.6545,208.4769,208.5657,2739.0
2024-01-05 11:35:00,211.18,211.27,211.13,211.21,2649.0,208.4374,208.5262,208.388,208.467,2649.0
2024-01-05 11:40:00,211.21,211.53,211.19,211.38,15273.0,208.467,208.7828,208.4473,208.6348,15273.0
2024-01-05 11:45:00,211.39,211.45,211.24,211.38,3018.0,208.6447,208.7039,208.4966,208.6348,3018.0
2024-01-05 11:50:00,211.45,211.45,211.26,211.33,3351.0,208.7039,208.7039,208.5164,208.5854,3351.0
2024-01-05 11:55:00,211.28,211.41,211.18,211.18,2008.0,208.5361,208.6644,208.4374,208.4374,2008.0
2024-01-05 12:00:00,211.25,211.42,211.24,211.38,3030.0,208.5065,208.6743,208.4966,208.6348,3030.0
2024-01-05 12:05:00,211.34,211.67,211.34,211.5,4093.0,208.5953,208.921,208.5953,208.7532,4093.0
2024-01-05 12:10:00,211.55,211.55,211.26,211.27,5440.0,208.8026,208.8026,208.5164,208.5262,5440.0
2024-01-05 12:15:00,211.3,211.35,211.03,211.03,2024.0,208.5558,208.6052,208.2893,208.2893,2024.0
2024-01-05 12:20:00,211.02,211.15,210.96,211.15,2818.0,208.2795,208.4078,208.2203,208.4078,2818.0
2024-01-05 12:25:00,211.12,211.15,211.02,211.03,1677.0,208.3782,208.4078,208.2795,208.2893,1677.0
2024-01-05 12:30:00,211.03,211.12,210.96,211.12,1700.0,208.2893,208.3782,208.2203,208.3782,1700.0
2024-01-05 12:35:00,211.13,211.17,211.02,211.09,2851.0,208.388,208.4275,208.2795,208.3486,2851.0
2024-01-05 12:40:00,211.09,211.16,211.04,211.09,2630.0,208.3486,208.4177,208.2992,208.3486,2630.0
2024-01-05 12:45:00,211.19,211.19,211.04,211.04,1241.0,208.4473,208.4473,208.2992,208.2992,1241.0
2024-01-05 12:50:00,211.0,211.12,210.95,211.01,2483.0,208.2597,208.3782,208.2104,208.2696,2483.0
2024-01-05 12:55:00,210.94,211.03,210.87,210.87,754.0,208.2005,208.2893,208.1314,208.1314,754.0
2024-01-05 13:00:00,210.92,210.99,210.88,210.89,2139.0,208.1808,208.2499,208.1413,208.1512,2139.0
2024-01-05 13:05:00,210.91,210.91,210.59,210.59,2356.0,208.1709,208.1709,207.8551,207.8551,2356.0
2024-01-05 13:10:00,210.63,210.93,210.62,210.73,2310.0,207.8945,208.1906,207.8847,207.9932,2310.0
2024-01-05 13:15:00,210.81,210.82,210.65,210.75,2100.0,208.0722,208.0821,207.9143,208.013,2100.0
2024-01-05 13:20:00,210.8,211.0,210.78,211.0,1905.0,208.0623,208.2597,208.0426,208.2597,1905.0
2024-01-05 13:25:00,210.96,211.1,210.96,211.05,2814.0,208.2203,208.3584,208.2203,208.3091,2814.0
2024-01-05 13:30:00,211.05,211.14,211.0,211.14,2816.0,208.3091,208.3979,208.2597,208.3979,2816.0
2024-01-05 13:35:00,211.14,211.3,211.14,211.28,2275.0,208.3979,208.5558,208.3979,208.5361,2275.0
2024-01-05 13:40:00,211.37,211.38,211.2,211.25,2398.0,208.6249,208.6348,208.4571,208.5065,2398.0
2024-01-05 13:45:00,211.3,211.4,211.29,211.35,1286.0,208.5558,208.6545,208.546,208.6052,1286.0
2024-01-05 13:50:00,211.36,211.37,211.25,211.33,1415.0,208.6151,208.6249,208.5065,208.5854,1415.0
2024-01-05 13:55:00,211.3,211.45,211.3,211.4,2680.0,208.5558,208.7039,208.5558,208.6545,2680.0
2024-01-05 14:00:00,211.37,211.37,211.27,211.32,1504.0,208.6249,208.6249,208.5262,208.5756,1504.0
2024-01-05 14:05:00,211.29,211.29,211.15,211.15,1946.0,208.546,208.546,208.4078,208.4078,1946.0
2024-01-05 14:10:00,211.13,211.27,211.13,211.26,2644.0,208.388,208.5262,208.388,208.5164,2644.0
2024-01-05 14:15:00,211.28,211.33,211.12,211.17,2825.0,208.5361,208.5854,208.3782,208.4275,2825.0
2024-01-05 14:20:00,211.13,211.33,211.11,211.33,3331.0,208.388,208.5854,208.3683,208.5854,3331.0
2024-01-05 14:25:00,211.27,211.3,211.17,211.26,2011.0,208.5262,208.5558,208.4275,208.5164,2011.0
2024-01-05 14:30:00,211.27,211.29,211.1,211.21,2139.0,208.5262,208.546,208.3584,208.467,2139.0
2024-01-05 14:35:00,211.21,211.38,211.16,211.19,3989.0,208.467,208.6348,208.4177,208.4473,3989.0
2024-01-05 14:40:00,211.17,211.18,211.09,211.13,2436.0,208.4275,208.4374,208.3486,208.388,2436.0
2024-01-05 14:45:00,211.09,211.13,211.01,211.06,4414.0,208.3486,208.388,208.2696,208.319,4414.0
2024-01-05 14:50:00,211.06,211.06,210.92,210.92,4090.0,208.319,208.319,208.1808,208.1808,4090.0
2024-01-05 14:55:00,210.95,211.05,210.91,210.93,4686.0,208.2104,208.3091,208.1709,208.1906,4686.0
2024-01-05 15:00:00,210.97,211.1,210.91,211.08,3957.0,208.2301,208.3584,208.1709,208.3387,3957.0
2024-01-05 15:05:00,211.05,211.11,210.99,211.06,3464.0,208.3091,208.3683,208.2499,208.319,3464.0
2024-01-05 15:10:00,211.05,211.1,210.98,211.08,5811.0,208.3091,208.3584,208.24,208.3387,5811.0
2024-01-05 15:15:00,211.06,211.09,211.02,211.05,2240.0,208.319,208.3486,208.2795,208.3091,2240.0
2024-01-05 15:20:00,211.03,211.13,211.02,211.1,4394.0,208.2893,208.388,208.2795,208.3584,4394.0
2024-01-05 15:25:00,211.1,211.28,211.1,211.25,3321.0,208.3584,208.5361,208.3584,208.5065,3321.0
2024-01-05 15:30:00,211.24,211.27,211.12,211.19,6622.0,208.4966,208.5262,208.3782,208.4473,6622.0
2024-01-05 15:35:00,211.19,211.3,211.17,211.29,5103.0,208.4473,208.5558,208.4275,208.546,5103.0
2024-01-05 15:40:00,211.29,211.51,211.27,211.51,17043.0,208.546,208.7631,208.5262,208.7631,17043.0
2024-01-05 15:45:00,211.52,211.69,211.47,211.68,14230.0,208.773,208.9408,208.7236,208.9309,14230.0
2024-01-05 15:50:00,211.71,211.88,211.65,211.78,32335.0,208.9605,209.1283,208.9013,209.0296,32335.0
2024-01-05 15:55:00,211.79,211.82,211.24,211.38,83446.0,209.0395,209.0691,208.4966,208.6348,83446.0
2024-01-08 09:30:00,212.0,212.45,211.9,212.45,7919.0,209.2467,209.6909,209.148,209.6909,7919.0
2024-01-08 09:35:00,212.15,212.25,211.47,211.48,1719.0,209.3948,209.4935,208.7236,208.7335,1719.0
2024-01-08 09:40:00,211.74,211.74,211.19,211.19,4050.0,208.9901,208.9901,208.4473,208.4473,4050.0
2024-01-08 09:45:00,211.05,211.25,210.8,211.17,5407.0,208.3091,208.5065,208.0623,208.4275,5407.0
2024-01-08 09:50:00,211.07,211.07,210.01,210.25,1672.0,208.3288,208.3288,207.2826,207.5195,1672.0
2024-01-08 09:55:00,210.3,210.55,210.1,210.22,7289.0,207.5688,207.8156,207.3714,207.4899,7289.0
2024-01-08 10:00:00,210.15,210.47,209.86,209.86,7162.0,207.4208,207.7366,207.1345,207.1345,7162.0
2024-01-08 10:05:00,209.86,210.01,209.55,209.74,5200.0,207.1345,207.2826,206.8286,207.0161,5200.0
2024-01-08 10:10:00,209.76,210.22,209.73,209.95,3680.0,207.0358,207.4899,207.0062,207.2234,3680.0
2024-01-08 10:15:00,210.05,210.2,209.78,210.2,4712.0,207.3221,207.4701,207.0556,207.4701,4712.0
2024-01-08 10:20:00,210.26,210.5,210.26,210.5,5379.0,207.5293,207.7662,207.5293,207.7662,5379.0
2024-01-08 10:25:00,210.5,210.66,210.36,210.52,10521.0,207.7662,207.9241,207.628,207.786,10521.0
2024-01-08 10:30:00,210.55,210.74,210.49,210.72,2384.0,207.8156,208.0031,207.7564,207.9834,2384.0
2024-01-08 10:35:00,210.7,210.71,210.46,210.46,4289.0,207.9636,207.9735,207.7267,207.7267,4289.0
2024-01-08 10:40:00,210.42,210.89,210.38,210.58,2885.0,207.6873,208.1512,207.6478,207.8452,2885.0
2024-01-08 10:45:00,210.57,210.68,210.55,210.68,1700.0,207.8353,207.9439,207.8156,207.9439,1700.0
2024-01-08 10:50:00,210.69,210.74,210.09,210.2,20538.0,207.9538,208.0031,207.3615,207.4701,20538.0
2024-01-08 10:55:00,210.22,210.22,209.8,210.01,3884.0,207.4899,207.4899,207.0753,207.2826,3884.0
2024-01-08 11:00:00,210.07,210.19,209.54,209.54,2800.0,207.3418,207.4603,206.8187,206.8187,2800.0
2024-01-08 11:05:00,209.4,209.43,208.86,209.09,3977.0,206.6805,206.7101,206.1475,206.3745,3977.0
2024-01-08 11:10:00,209.14,209.49,209.14,209.34,2793.0,206.4239,206.7693,206.4239,206.6213,2793.0
2024-01-08 11:15:00,209.31,209.42,209.11,209.11,3386.0,206.5917,206.7003,206.3943,206.3943,3386.0
2024-01-08 11:20:00,209.11,209.5,209.04,209.5,2062.0,206.3943,206.7792,206.3252,206.7792,2062.0
2024-01-08 11:25:00,209.31,209.57,209.31,209.56,3318.0,206.5917,206.8483,206.5917,206.8384,3318.0
2024-01-08 11:30:00,209.68,209.68,209.5,209.52,3475.0,206.9569,206.9569,206.7792,206.799,3475.0
2024-01-08 11:35:00,209.58,209.58,209.43,209.53,4100.0,206.8582,206.8582,206.7101,206.8088,4100.0
2024-01-08 11:40:00,209.52,209.74,209.46,209.74,9225.0,206.799,207.0161,206.7397,207.0161,9225.0
2024-01-08 11:45:00,209.71,209.77,209.49,209.65,6924.0,206.9865,207.0457,206.7693,206.9273,6924.0
2024-01-08 11:50:00,209.74,209.83,209.67,209.67,2535.0,207.0161,207.1049,206.947,206.947,2535.0
2024-01-08 11:55:00,209.7,209.75,209.57,209.73,2325.0,206.9766,207.026,206.8483,207.0062,2325.0
2024-01-08 12:00:00,209.66,209.85,209.63,209.85,2204.0,206.9371,207.1247,206.9075,207.1247,2204.0
2024-01-08 12:05:00,210.04,210.09,209.79,209.8,1500.0,207.3122,207.3615,207.0654,207.0753,1500.0
2024-01-08 12:10:00,209.81,209.83,209.59,209.64,4696.0,207.0852,207.1049,206.868,206.9174,4696.0
2024-01-08 12:15:00,209.65,209.69,209.45,209.45,18826.0,206.9273,206.9667,206.7299,206.7299,18826.0
2024-01-08 12:20:00,209.5,209.51,209.34,209.34,1498.0,206.7792,206.7891,206.6213,206.6213,1498.0
2024-01-08 12:25:00,209.36,209.36,209.12,209.13,3159.0,206.641,206.641,206.4041,206.414,3159.0
2024-01-08 12:30:00,209.05,209.14,208.97,209.14,1614.0,206.3351,206.4239,206.2561,206.4239,1614.0
2024-01-08 12:35:00,209.09,209.1,208.87,208.93,8879.0,206.3745,206.3844,206.1574,206.2166,8879.0
2024-01-08 12:40:00,208.94,208.94,208.77,208.77,2042.0,206.2265,206.2265,206.0587,206.0587,2042.0
2024-01-08 12:45:00,208.76,208.84,208.65,208.8,31175.0,206.0488,206.1278,205.9403,206.0883,31175.0
2024-01-08 12:50:00,208.81,209.03,208.81,209.03,6555.0,206.0982,206.3153,206.0982,206.3153,6555.0
2024-01-08 12:55:00,209.03,209.03,208.76,208.8,2000.0,206.3153,206.3153,206.0488,206.0883,2000.0
2024-01-08 13:00:00,208.82,208.85,208.79,208.79,1719.0,206.108,206.1377,206.0784,206.0784,1719.0
2024-01-08 13:05:00,208.83,209.14,208.83,209.14,2336.0,206.1179,206.4239,206.1179,206.4239,2336.0
2024-01-08 13:10:00,209.09,209.1,208.89,208.89,9386.0,206.3745,206.3844,206.1771,206.1771,9386.0
2024-01-08 13:15:00,208.85,209.12,208.7,209.01,34042.0,206.1377,206.4041,205.9896,206.2956,34042.0
2024-01-08 13:20:00,209.01,209.15,209.0,209.0,3157.0,206.2956,206.4338,206.2857,206.2857,3157.0
2024-01-08 13:25:00,208.98,209.11,208.91,208.98,4502.0,206.266,206.3943,206.1969,206.266,4502.0
2024-01-08 13:30:00,209.05,209.07,209.0,209.02,1680.0,206.3351,206.3548,206.2857,206.3054,1680.0
2024-01-08 13:35:00,208.98,208.98,208.77,208.89,2575.0,206.266,206.266,206.0587,206.1771,2575.0
2024-01-08 13:40:00,208.83,208.9,208.7,208.71,3279.0,206.1179,206.187,205.9896,205.9995,3279.0
2024-01-08 13:45:00,208.73,208.83,208.68,208.75,3362.0,206.0192,206.1179,205.9699,206.039,3362.0
2024-01-08 13:50:00,208.74,208.8,208.62,208.75,7189.0,206.0291,206.0883,205.9106,206.039,7189.0
2024-01-08 13:55:00,208.72,208.78,208.58,208.72,4668.0,206.0093,206.0686,205.8712,206.0093,4668.0
2024-01-08 14:00:00,208.75,208.85,208.71,208.85,2819.0,206.039,206.1377,205.9995,206.1377,2819.0
2024-01-08 14:05:00,208.85,208.85,208.69,208.69,5295.0,206.1377,206.1377,205.9797,205.9797,5295.0
2024-01-08 14:10:00,208.7,208.86,208.7,208.81,6295.0,205.9896,206.1475,205.9896,206.0982,6295.0
2024-01-08 14:15:00,208.81,209.04,208.81,209.01,3401.0,206.0982,206.3252,206.0982,206.2956,3401.0
2024-01-08 14:20:00,208.97,209.16,208.89,209.13,4146.0,206.2561,206.4436,206.1771,206.414,4146.0
2024-01-08 14:25:00,209.16,209.29,209.06,209.06,4184.0,206.4436,206.5719,206.3449,206.3449,4184.0
2024-01-08 14:30:00,209.09,209.32,209.09,209.32,3754.0,206.3745,206.6015,206.3745,206.6015,3754.0
2024-01-08 14:35:00,209.21,209.25,209.1,209.1,2462.0,206.493,206.5325,206.3844,206.3844,2462.0
2024-01-08 14:40:00,209.07,209.21,209.06,209.13,4288.0,206.3548,206.493,206.3449,206.414,4288.0
2024-01-08 14:45:00,209.12,209.23,209.08,209.21,3168.0,206.4041,206.5127,206.3647,206.493,3168.0
2024-01-08 14:50:00,209.23,209.42,209.22,209.42,4527.0,206.5127,206.7003,206.5028,206.7003,4527.0
2024-01-08 14:55:00,209.45,209.69,209.42,209.55,6964.0,206.7299,206.9667,206.7003,206.8286,6964.0
2024-01-08 15:00:00,209.51,209.53,209.2,209.53,12180.0,206.7891,206.8088,206.4831,206.8088,12180.0
2024-01-08 15:05:00,209.59,209.59,209.41,209.43,3033.0,206.868,206.868,206.6904,206.7101,3033.0
2024-01-08 15:10:00,209.44,209.55,209.42,209.48,2844.0,206.72,206.8286,206.7003,206.7595,2844.0
2024-01-08 15:15:00,209.58,209.75,209.52,209.7,7811.0,206.8582,207.026,206.799,206.9766,7811.0
2024-01-08 15:20:00,209.73,209.91,209.65,209.74,4398.0,207.0062,207.1839,206.9273,207.0161,4398.0
2024-01-08 15:25:00,209.75,209.79,209.68,209.7,3740.0,207.026,207.0654,206.9569,206.9766,3740.0
2024-01-08 15:30:00,209.7,209.77,209.5,209.63,11688.0,206.9766,207.0457,206.7792,206.9075,11688.0
2024-01-08 15:35:00,209.61,209.91,209.59,209.87,4030.0,206.8878,207.1839,206.868,207.1444,4030.0
2024-01-08 15:40:00,209.91,210.1,209.83,209.95,12596.0,207.1839,207.3714,207.1049,207.2234,12596.0
2024-01-08 15:45:00,209.97,210.05,209.88,209.93,12369.0,207.2431,207.3221,207.1543,207.2036,12369.0
2024-01-08 15:50:00,209.95,210.35,209.95,210.16,21893.0,207.2234,207.6182,207.2234,207.4306,21893.0
2024-01-08 15:55:00,210.18,210.44,210.18,210.38,48992.0,207.4504,207.707,207.4504,207.6478,48992.0
2024-01-09 09:30:00,210.57,210.57,209.42,209.42,12505.0,207.8353,207.8353,206.7003,206.7003,12505.0
2024-01-09 09:35:00,209.5,210.19,209.32,209.58,6902.0,206.7792,207.4603,206.6015,206.8582,6902.0
2024-01-09 09:40:00,209.68,210.46,209.62,210.19,5087.0,206.9569,207.7267,206.8977,207.4603,5087.0
2024-01-09 09:45:00,210.14,210.51,209.69,210.46,6710.0,207.4109,207.7761,206.9667,207.7267,6710.0
2024-01-09 09:50:00,210.43,210.55,210.2,210.5,9566.0,207.6971,207.8156,207.4701,207.7662,9566.0
2024-01-09 09:55:00,210.51,211.13,210.37,211.13,8194.0,207.7761,208.388,207.6379,208.388,8194.0
2024-01-09 10:00:00,211.19,211.48,211.05,211.31,11818.0,208.4473,208.7335,208.3091,208.5657,11818.0
2024-01-09 10:05:00,211.36,211.4,211.1,211.3,7880.0,208.6151,208.6545,208.3584,208.5558,7880.0
2024-01-09 10:10:00,211.41,211.57,211.37,211.49,18352.0,208.6644,208.8223,208.6249,208.7434,18352.0
2024-01-09 10:15:00,211.49,211.52,211.13,211.37,25321.0,208.7434,208.773,208.388,208.6249,25321.0
2024-01-09 10:20:00,211.37,211.65,211.15,211.61,20751.0,208.6249,208.9013,208.4078,208.8618,20751.0
2024-01-09 10:25:00,211.63,211.81,211.55,211.58,10101.0,208.8815,209.0592,208.8026,208.8322,10101.0
2024-01-09 10:30:00,211.55,211.68,211.44,211.51,5487.0,208.8026,208.9309,208.694,208.7631,5487.0
2024-01-09 10:35:00,211.5,211.5,210.72,210.78,15569.0,208.7532,208.7532,207.9834,208.0426,15569.0
2024-01-09 10:40:00,210.76,211.31,210.72,211.29,20877.0,208.0228,208.5657,207.9834,208.546,20877.0
2024-01-09 10:45:00,211.3,211.63,211.26,211.6,7463.0,208.5558,208.8815,208.5164,208.8519,7463.0
2024-01-09 10:50:00,211.61,211.61,211.42,211.42,10721.0,208.8618,208.8618,208.6743,208.6743,10721.0
2024-01-09 10:55:00,211.38,211.67,211.26,211.63,4200.0,208.6348,208.921,208.5164,208.8815,4200.0
2024-01-09 11:00:00,211.54,211.55,211.28,211.28,4194.0,208.7927,208.8026,208.5361,208.5361,4194.0
2024-01-09 11:05:00,211.33,211.42,211.28,211.28,2727.0,208.5854,208.6743,208.5361,208.5361,2727.0
2024-01-09 11:10:00,211.29,211.34,211.04,211.17,4238.0,208.546,208.5953,208.2992,208.4275,4238.0
2024-01-09 11:15:00,211.17,211.3,210.97,210.97,4058.0,208.4275,208.5558,208.2301,208.2301,4058.0
2024-01-09 11:20:00,210.96,211.02,210.77,210.78,3561.0,208.2203,208.2795,208.0327,208.0426,3561.0
2024-01-09 11:25:00,210.87,210.99,210.87,210.92,1961.0,208.1314,208.2499,208.1314,208.1808,1961.0
2024-01-09 11:30:00,210.93,211.2,210.84,211.12,3450.0,208.1906,208.4571,208.1018,208.3782,3450.0
2024-01-09 11:35:00,211.17,211.18,210.67,210.68,4119.0,208.4275,208.4374,207.934,207.9439,4119.0
2024-01-09 11:40:00,210.69,210.86,210.65,210.82,3429.0,207.9538,208.1215,207.9143,208.0821,3429.0
2024-01-09 11:45:00,210.93,210.95,210.59,210.74,8786.0,208.1906,208.2104,207.8551,208.0031,8786.0
2024-01-09 11:50:00,210.75,210.75,210.38,210.43,5218.0,208.013,208.013,207.6478,207.6971,5218.0
2024-01-09 11:55:00,210.42,210.53,210.36,210.37,5297.0,207.6873,207.7958,207.628,207.6379,5297.0
2024-01-09 12:00:00,210.41,210.93,210.29,210.78,3893.0,207.6774,208.1906,207.559,208.0426,3893.0
2024-01-09 12:05:00,210.82,210.9,210.79,210.79,875.0,208.0821,208.161,208.0525,208.0525,875.0
2024-01-09 12:10:00,210.79,210.88,210.71,210.85,1621.0,208.0525,208.1413,207.9735,208.1117,1621.0
2024-01-09 12:15:00,210.83,211.07,210.83,211.03,1962.0,208.0919,208.3288,208.0919,208.2893,1962.0
2024-01-09 12:20:00,211.12,211.29,211.08,211.29,2221.0,208.3782,208.546,208.3387,208.546,2221.0
2024-01-09 12:25:00,211.25,211.42,211.24,211.28,2155.0,208.5065,208.6743,208.4966,208.5361,2155.0
2024-01-09 12:30:00,211.28,211.3,211.2,211.28,1755.0,208.5361,208.5558,208.4571,208.5361,1755.0
2024-01-09 12:35:00,211.24,211.31,211.17,211.28,2122.0,208.4966,208.5657,208.4275,208.5361,2122.0
2024-01-09 12:40:00,211.31,211.32,211.05,211.05,2225.0,208.5657,208.5756,208.3091,208.3091,2225.0
2024-01-09 12:45:00,211.14,211.25,211.14,211.15,1600.0,208.3979,208.5065,208.3979,208.4078,1600.0
2024-01-09 12:50:00,211.12,211.14,210.89,210.89,4513.0,208.3782,208.3979,208.1512,208.1512,4513.0
2024-01-09 12:55:00,210.8,210.9,210.77,210.9,1408.0,208.0623,208.161,208.0327,208.161,1408.0
2024-01-09 13:00:00,210.84,210.84,210.82,210.83,214.0,208.1018,208.1018,208.0821,208.0919,214.0
2024-01-09 13:05:00,210.74,210.86,210.73,210.86,1552.0,208.0031,208.1215,207.9932,208.1215,1552.0
2024-01-09 13:10:00,210.74,210.88,210.71,210.88,1203.0,208.0031,208.1413,207.9735,208.1413,1203.0
2024-01-09 13:15:00,210.85,210.96,210.69,210.69,1409.0,208.1117,208.2203,207.9538,207.9538,1409.0
2024-01-09 13:20:00,210.71,210.8,210.64,210.69,2600.0,207.9735,208.0623,207.9044,207.9538,2600.0
2024-01-09 13:25:00,210.71,210.93,210.71,210.93,1200.0,207.9735,208.1906,207.9735,208.1906,1200.0
2024-01-09 13:30:00,210.84,210.84,210.63,210.7,2159.0,208.1018,208.1018,207.8945,207.9636,2159.0
2024-01-09 13:35:00,210.81,210.91,210.72,210.76,1700.0,208.0722,208.1709,207.9834,208.0228,1700.0
2024-01-09 13:40:00,210.79,210.86,210.7,210.79,1538.0,208.0525,208.1215,207.9636,208.0525,1538.0
2024-01-09 13:45:00,210.79,210.93,210.79,210.93,1157.0,208.0525,208.1906,208.0525,208.1906,1157.0
2024-01-09 13:50:00,210.94,211.02,210.94,210.98,1814.0,208.2005,208.2795,208.2005,208.24,1814.0
2024-01-09 13:55:00,211.01,211.14,211.01,211.12,2078.0,208.2696,208.3979,208.2696,208.3782,2078.0
2024-01-09 14:00:00,211.16,211.16,210.99,211.01,3600.0,208.4177,208.4177,208.2499,208.2696,3600.0
2024-01-09 14:05:00,210.96,211.08,210.94,211.08,900.0,208.2203,208.3387,208.2005,208.3387,900.0
2024-01-09 14:10:00,211.06,211.15,211.06,211.1,8590.0,208.319,208.4078,208.319,208.3584,8590.0
2024-01-09 14:15:00,211.07,211.3,211.07,211.3,971.0,208.3288,208.5558,208.3288,208.5558,971.0
2024-01-09 14:20:00,211.26,211.37,211.23,211.36,3419.0,208.5164,208.6249,208.4867,208.6151,3419.0
2024-01-09 14:25:00,211.43,211.59,211.43,211.52,1701.0,208.6841,208.8421,208.6841,208.773,1701.0
2024-01-09 14:30:00,211.56,211.76,211.54,211.74,4975.0,208.8125,209.0099,208.7927,208.9901,4975.0
2024-01-09 14:35:00,211.75,212.02,211.67,212.02,5819.0,209.0,209.2665,208.921,209.2665,5819.0
2024-01-09 14:40:00,211.93,212.17,211.9,212.17,4751.0,209.1777,209.4145,209.148,209.4145,4751.0
2024-01-09 14:45:00,212.14,212.4,212.07,212.39,7277.0,209.3849,209.6415,209.3158,209.6317,7277.0
2024-01-09 14:50:00,212.4,212.71,212.31,212.71,3601.0,209.6415,209.9475,209.5527,209.9475,3601.0
2024-01-09 14:55:00,212.67,212.76,212.61,212.63,7982.0,209.908,209.9969,209.8488,209.8686,7982.0
2024-01-09 15:00:00,212.63,212.65,212.52,212.55,5355.0,209.8686,209.8883,209.76,209.7896,5355.0
2024-01-09 15:05:00,212.51,212.51,212.19,212.41,14745.0,209.7501,209.7501,209.4343,209.6514,14745.0
2024-01-09 15:10:00,212.42,212.68,212.41,212.68,13891.0,209.6613,209.9179,209.6514,209.9179,13891.0
2024-01-09 15:15:00,212.65,212.72,212.58,212.68,13047.0,209.8883,209.9574,209.8192,209.9179,13047.0
2024-01-09 15:20:00,212.67,213.03,212.64,212.8,39497.0,209.908,210.2634,209.8784,210.0364,39497.0
2024-01-09 15:25:00,212.78,212.96,212.74,212.78,9835.0,210.0166,210.1943,209.9771,210.0166,9835.0
2024-01-09 15:30:00,212.77,212.84,212.62,212.77,13121.0,210.0067,210.0758,209.8587,210.0067,13121.0
2024-01-09 15:35:00,212.76,213.09,212.7,213.08,9111.0,209.9969,210.3226,209.9377,210.3127,9111.0
2024-01-09 15:40:00,213.11,213.47,213.09,213.32,16942.0,210.3423,210.6977,210.3226,210.5496,16942.0
2024-01-09 15:45:00,213.31,213.47,213.24,213.25,25883.0,210.5397,210.6977,210.4706,210.4805,25883.0
2024-01-09 15:50:00,213.26,213.65,213.09,213.55,50711.0,210.4904,210.8753,210.3226,210.7766,50711.0
2024-01-09 15:55:00,213.53,213.68,213.39,213.62,90237.0,210.7569,210.9049,210.6187,210.8457,90237.0
2024-01-10 09:30:00,214.02,215.11,213.97,214.48,19879.0,211.2405,212.3164,211.1912,211.6945,19879.0
2024-01-10 09:35:00,214.43,214.43,214.2,214.25,2117.0,211.6452,211.6452,211.4182,211.4675,2117.0
2024-01-10 09:40:00,214.26,214.64,214.26,214.56,1690.0,211.4774,211.8525,211.4774,211.7735,1690.0
2024-01-10 09:45:00,214.34,214.61,214.08,214.13,5300.0,211.5564,211.8228,211.2997,211.3491,5300.0
2024-01-10 09:50:00,213.93,214.1,213.55,213.64,2700.0,211.1517,211.3195,210.7766,210.8654,2700.0
2024-01-10 09:55:00,213.75,214.01,213.74,213.84,2915.0,210.974,211.2306,210.9641,211.0628,2915.0
2024-01-10 10:00:00,213.92,214.04,213.78,213.99,2275.0,211.1418,211.2603,211.0036,211.2109,2275.0
2024-01-10 10:05:00,213.98,214.04,213.55,213.71,3138.0,211.201,211.2603,210.7766,210.9345,3138.0
2024-01-10 10:10:00,213.78,213.78,213.16,213.34,2239.0,211.0036,211.0036,210.3917,210.5693,2239.0
2024-01-10 10:15:00,213.42,213.42,213.01,213.06,1787.0,210.6483,210.6483,210.2436,210.293,1787.0
2024-01-10 10:20:00,213.1,213.24,213.1,213.24,419.0,210.3325,210.4706,210.3325,210.4706,419.0
2024-01-10 10:25:00,213.14,213.49,213.14,213.22,2297.0,210.3719,210.7174,210.3719,210.4509,2297.0
2024-01-10 10:30:00,213.09,213.56,213.06,213.44,2532.0,210.3226,210.7865,210.293,210.668,2532.0
2024-01-10 10:35:00,213.42,213.83,213.42,213.72,3200.0,210.6483,211.053,210.6483,210.9444,3200.0
2024-01-10 10:40:00,213.78,213.82,213.37,213.52,3833.0,211.0036,211.0431,210.599,210.747,3833.0
2024-01-10 10:45:00,213.56,213.56,213.29,213.34,400.0,210.7865,210.7865,210.52,210.5693,400.0
2024-01-10 10:50:00,213.24,213.35,213.18,213.32,2847.0,210.4706,210.5792,210.4114,210.5496,2847.0
2024-01-10 10:55:00,213.38,213.51,213.28,213.35,1980.0,210.6088,210.7371,210.5101,210.5792,1980.0
2024-01-10 11:00:00,213.37,213.42,213.32,213.38,2544.0,210.599,210.6483,210.5496,210.6088,2544.0
2024-01-10 11:05:00,213.37,213.71,213.37,213.65,4263.0,210.599,210.9345,210.599,210.8753,4263.0
2024-01-10 11:10:00,213.62,213.64,213.4,213.46,4051.0,210.8457,210.8654,210.6286,210.6878,4051.0
2024-01-10 11:15:00,213.45,214.03,213.45,214.03,5289.0,210.6779,211.2504,210.6779,211.2504,5289.0
2024-01-10 11:20:00,214.03,214.03,213.75,213.94,3799.0,211.2504,211.2504,210.974,211.1615,3799.0
2024-01-10 11:25:00,213.87,213.95,213.81,213.85,1874.0,211.0925,211.1714,211.0332,211.0727,1874.0
2024-01-10 11:30:00,213.91,214.02,213.83,213.95,1503.0,211.1319,211.2405,211.053,211.1714,1503.0
2024-01-10 11:35:00,213.95,214.05,213.91,214.03,3553.0,211.1714,211.2701,211.1319,211.2504,3553.0
2024-01-10 11:40:00,213.96,214.07,213.91,214.04,2258.0,211.1813,211.2899,211.1319,211.2603,2258.0
2024-01-10 11:45:00,214.01,214.11,213.92,213.99,5034.0,211.2306,211.3293,211.1418,211.2109,5034.0
2024-01-10 11:50:00,213.97,214.24,213.96,214.19,4400.0,211.1912,211.4577,211.1813,211.4083,4400.0
2024-01-10 11:55:00,214.23,214.35,214.11,214.35,9001.0,211.4478,211.5662,211.3293,211.5662,9001.0
2024-01-10 12:00:00,214.34,214.57,214.29,214.5,3803.0,211.5564,211.7834,211.507,211.7143,3803.0
2024-01-10 12:05:00,214.47,214.51,214.4,214.46,3574.0,211.6847,211.7241,211.6156,211.6748,3574.0
2024-01-10 12:10:00,214.47,214.47,214.19,214.19,4669.0,211.6847,211.6847,211.4083,211.4083,4669.0
2024-01-10 12:15:00,214.19,214.29,214.07,214.09,1844.0,211.4083,211.507,211.2899,211.3096,1844.0
2024-01-10 12:20:00,214.15,214.38,214.14,214.24,2423.0,211.3688,211.5958,211.359,211.4577,2423.0
2024-01-10 12:25:00,214.22,214.22,214.1,214.1,1000.0,211.4379,211.4379,211.3195,211.3195,1000.0
2024-01-10 12:30:00,214.18,214.5,214.14,214.46,4829.0,211.3984,211.7143,211.359,211.6748,4829.0
2024-01-10 12:35:00,214.5,214.5,214.23,214.35,3846.0,211.7143,211.7143,211.4478,211.5662,3846.0
2024-01-10 12:40:00,214.25,214.53,214.24,214.5,2523.0,211.4675,211.7439,211.4577,211.7143,2523.0
2024-01-10 12:45:00,214.47,214.72,214.47,214.72,7202.0,211.6847,211.9314,211.6847,211.9314,7202.0
2024-01-10 12:50:00,214.78,215.01,214.78,215.01,6751.0,211.9906,212.2177,211.9906,212.2177,6751.0
2024-01-10 12:55:00,215.01,215.05,214.93,215.04,13650.0,212.2177,212.2571,212.1387,212.2473,13650.0
2024-01-10 13:00:00,215.04,215.06,214.99,215.03,4626.0,212.2473,212.267,212.1979,212.2374,4626.0
2024-01-10 13:05:00,215.07,215.13,215.04,215.13,2726.0,212.2769,212.3361,212.2473,212.3361,2726.0
2024-01-10 13:10:00,215.09,215.12,214.88,214.96,4114.0,212.2966,212.3262,212.0893,212.1683,4114.0
2024-01-10 13:15:00,215.01,215.36,215.01,215.35,6835.0,212.2177,212.5631,212.2177,212.5532,6835.0
2024-01-10 13:20:00,215.35,215.44,215.34,215.34,6690.0,212.5532,212.6421,212.5434,212.5434,6690.0
2024-01-10 13:25:00,215.34,215.46,215.32,215.43,9904.0,212.5434,212.6618,212.5236,212.6322,9904.0
2024-01-10 13:30:00,215.43,215.47,215.36,215.47,8759.0,212.6322,212.6717,212.5631,212.6717,8759.0
2024-01-10 13:35:00,215.45,215.49,215.39,215.46,11293.0,212.6519,212.6914,212.5927,212.6618,11293.0
2024-01-10 13:40:00,215.45,215.5,215.21,215.28,9040.0,212.6519,212.7013,212.4151,212.4841,9040.0
2024-01-10 13:45:00,215.27,215.48,215.23,215.45,4188.0,212.4743,212.6815,212.4348,212.6519,4188.0
2024-01-10 13:50:00,215.47,215.47,215.12,215.19,14702.0,212.6717,212.6717,212.3262,212.3953,14702.0
2024-01-10 13:55:00,215.2,215.34,215.2,215.31,4471.0,212.4052,212.5434,212.4052,212.5138,4471.0
2024-01-10 14:00:00,215.31,215.47,215.3,215.44,5643.0,212.5138,212.6717,212.5039,212.6421,5643.0
2024-01-10 14:05:00,215.42,215.51,215.39,215.44,4691.0,212.6223,212.7112,212.5927,212.6421,4691.0
2024-01-10 14:10:00,215.45,215.76,215.44,215.69,6408.0,212.6519,212.9579,212.6421,212.8888,6408.0
2024-01-10 14:15:00,215.72,215.93,215.67,215.91,4529.0,212.9184,213.1257,212.8691,213.106,4529.0
2024-01-10 14:20:00,215.89,215.95,215.78,215.83,8817.0,213.0862,213.1454,212.9777,213.027,8817.0
2024-01-10 14:25:00,215.89,216.02,215.84,216.01,16217.0,213.0862,213.2145,213.0369,213.2047,16217.0
2024-01-10 14:30:00,216.01,216.03,215.91,215.98,6485.0,213.2047,213.2244,213.106,213.1751,6485.0
2024-01-10 14:35:00,216.0,216.0,215.62,215.62,3723.0,213.1948,213.1948,212.8197,212.8197,3723.0
2024-01-10 14:40:00,215.61,215.61,215.39,215.45,3701.0,212.8099,212.8099,212.5927,212.6519,3701.0
2024-01-10 14:45:00,215.5,215.72,215.5,215.63,6572.0,212.7013,212.9184,212.7013,212.8296,6572.0
2024-01-10 14:50:00,215.62,215.93,215.62,215.81,4136.0,212.8197,213.1257,212.8197,213.0073,4136.0
2024-01-10 14:55:00,215.77,215.94,215.71,215.86,4722.0,212.9678,213.1356,212.9086,213.0566,4722.0
2024-01-10 15:00:00,215.84,215.87,215.74,215.75,6873.0,213.0369,213.0665,212.9382,212.948,6873.0
2024-01-10 15:05:00,215.76,215.76,215.57,215.57,3349.0,212.9579,212.9579,212.7704,212.7704,3349.0
2024-01-10 15:10:00,215.57,215.67,215.56,215.64,11744.0,212.7704,212.8691,212.7605,212.8395,11744.0
2024-01-10 15:15:00,215.65,215.65,215.33,215.41,3866.0,212.8493,212.8493,212.5335,212.6125,3866.0
2024-01-10 15:20:00,215.42,215.49,215.18,215.31,40857.0,212.6223,212.6914,212.3854,212.5138,40857.0
2024-01-10 15:25:00,215.34,215.57,215.31,215.48,13000.0,212.5434,212.7704,212.5138,212.6815,13000.0
2024-01-10 15:30:00,215.4,215.67,215.39,215.56,7551.0,212.6026,212.8691,212.5927,212.7605,7551.0
2024-01-10 15:35:00,215.56,215.88,215.47,215.74,7255.0,212.7605,213.0764,212.6717,212.9382,7255.0
2024-01-10 15:40:00,215.79,215.92,215.73,215.87,13943.0,212.9875,213.1158,212.9283,213.0665,13943.0
2024-01-10 15:45:00,215.86,215.94,215.71,215.71,12136.0,213.0566,213.1356,212.9086,212.9086,12136.0
2024-01-10 15:50:00,215.7,215.97,215.7,215.96,24149.0,212.8987,213.1652,212.8987,213.1553,24149.0
2024-01-10 15:55:00,215.94,216.17,215.84,216.09,61585.0,213.1356,213.3626,213.0369,213.2836,61585.0
2024-01-11 09:30:00,217.0,217.12,216.63,216.63,20860.0,214.1818,214.3003,213.8166,213.8166,20860.0
2024-01-11 09:35:00,216.63,217.15,216.63,217.03,10521.0,213.8166,214.3299,213.8166,214.2114,10521.0
2024-01-11 09:40:00,217.0,217.86,216.9,217.36,12415.0,214.1818,215.0306,214.0831,214.5371,12415.0
2024-01-11 09:45:00,217.47,217.64,217.34,217.54,5593.0,214.6457,214.8135,214.5174,214.7148,5593.0
2024-01-11 09:50:00,217.4,218.09,217.39,217.98,8130.0,214.5766,215.2577,214.5667,215.1491,8130.0
2024-01-11 09:55:00,218.0,218.22,217.65,217.86,9072.0,215.1688,215.386,214.8234,215.0306,9072.0
2024-01-11 10:00:00,217.84,218.1,217.8,218.1,4572.0,215.0109,215.2675,214.9714,215.2675,4572.0
2024-01-11 10:05:00,218.11,218.27,217.78,217.81,18103.0,215.2774,215.4353,214.9517,214.9813,18103.0
2024-01-11 10:10:00,217.79,217.93,217.27,217.35,13495.0,214.9615,215.0997,214.4483,214.5273,13495.0
2024-01-11 10:15:00,217.37,217.4,217.12,217.12,10636.0,214.547,214.5766,214.3003,214.3003,10636.0
2024-01-11 10:20:00,217.09,217.33,217.09,217.23,8390.0,214.2706,214.5075,214.2706,214.4088,8390.0
2024-01-11 10:25:00,217.12,217.45,217.12,217.4,5720.0,214.3003,214.626,214.3003,214.5766,5720.0
2024-01-11 10:30:00,217.4,217.47,217.25,217.44,6942.0,214.5766,214.6457,214.4286,214.6161,6942.0
2024-01-11 10:35:00,217.45,217.62,217.26,217.49,8291.0,214.626,214.7938,214.4384,214.6654,8291.0
2024-01-11 10:40:00,217.4,217.47,217.32,217.32,2447.0,214.5766,214.6457,214.4977,214.4977,2447.0
2024-01-11 10:45:00,217.33,217.45,217.2,217.44,3659.0,214.5075,214.626,214.3792,214.6161,3659.0
2024-01-11 10:50:00,217.39,217.66,217.39,217.66,5525.0,214.5667,214.8332,214.5667,214.8332,5525.0
2024-01-11 10:55:00,217.64,217.64,217.38,217.5,6026.0,214.8135,214.8135,214.5569,214.6753,6026.0
2024-01-11 11:00:00,217.5,217.58,217.36,217.47,5800.0,214.6753,214.7543,214.5371,214.6457,5800.0
2024-01-11 11:05:00,217.46,217.63,217.45,217.51,1520.0,214.6358,214.8036,214.626,214.6852,1520.0
2024-01-11 11:10:00,217.51,217.55,217.41,217.54,5184.0,214.6852,214.7247,214.5865,214.7148,5184.0
2024-01-11 11:15:00,217.56,217.67,217.55,217.55,4454.0,214.7345,214.8431,214.7247,214.7247,4454.0
2024-01-11 11:20:00,217.52,217.79,217.52,217.79,3662.0,214.6951,214.9615,214.6951,214.9615,3662.0
2024-01-11 11:25:00,217.77,217.88,217.65,217.65,4581.0,214.9418,215.0504,214.8234,214.8234,4581.0
2024-01-11 11:30:00,217.65,217.85,217.6,217.64,2779.0,214.8234,215.0208,214.774,214.8135,2779.0
2024-01-11 11:35:00,217.59,217.89,217.57,217.81,17861.0,214.7641,215.0603,214.7444,214.9813,17861.0
2024-01-11 11:40:00,217.81,218.0,217.69,217.99,9673.0,214.9813,215.1688,214.8628,215.159,9673.0
2024-01-11 11:45:00,217.96,218.14,217.73,217.73,11849.0,215.1293,215.307,214.9023,214.9023,11849.0
2024-01-11 11:50:00,217.77,217.77,217.51,217.65,3335.0,214.9418,214.9418,214.6852,214.8234,3335.0
2024-01-11 11:55:00,217.8,217.87,217.59,217.87,4182.0,214.9714,215.0405,214.7641,215.0405,4182.0
2024-01-11 12:00:00,217.87,217.99,217.87,217.92,3748.0,215.0405,215.159,215.0405,215.0899,3748.0
2024-01-11 12:05:00,217.94,218.01,217.9,217.94,7870.0,215.1096,215.1787,215.0701,215.1096,7870.0
2024-01-11 12:10:00,217.99,218.01,217.7,217.7,12191.0,215.159,215.1787,214.8727,214.8727,12191.0
2024-01-11 12:15:00,217.59,217.75,217.59,217.62,4025.0,214.7641,214.9221,214.7641,214.7938,4025.0
2024-01-11 12:20:00,217.69,217.74,217.32,217.57,5652.0,214.8628,214.9122,214.4977,214.7444,5652.0
2024-01-11 12:25:00,217.52,217.59,217.46,217.56,5762.0,214.6951,214.7641,214.6358,214.7345,5762.0
2024-01-11 12:30:00,217.53,217.67,217.48,217.65,2433.0,214.7049,214.8431,214.6556,214.8234,2433.0
2024-01-11 12:35:00,217.65,217.73,217.59,217.62,10465.0,214.8234,214.9023,214.7641,214.7938,10465.0
2024-01-11 12:40:00,217.62,217.86,217.62,217.78,10821.0,214.7938,215.0306,214.7938,214.9517,10821.0
2024-01-11 12:45:00,217.82,217.87,217.75,217.81,1912.0,214.9912,215.0405,214.9221,214.9813,1912.0
2024-01-11 12:50:00,217.75,217.9,217.75,217.9,5384.0,214.9221,215.0701,214.9221,215.0701,5384.0
2024-01-11 12:55:00,217.89,218.03,217.88,217.99,5248.0,215.0603,215.1984,215.0504,215.159,5248.0
2024-01-11 13:00:00,218.0,218.08,218.0,218.02,3202.0,215.1688,215.2478,215.1688,215.1886,3202.0
2024-01-11 13:05:00,218.01,218.04,217.9,218.04,7121.0,215.1787,215.2083,215.0701,215.2083,7121.0
2024-01-11 13:10:00,218.05,218.16,218.0,218.16,2012.0,215.2182,215.3267,215.1688,215.3267,2012.0
2024-01-11 13:15:00,218.17,218.21,218.05,218.05,6413.0,215.3366,215.3761,215.2182,215.2182,6413.0
2024-01-11 13:20:00,218.1,218.14,218.07,218.14,2396.0,215.2675,215.307,215.2379,215.307,2396.0
2024-01-11 13:25:00,218.12,218.35,218.11,218.34,5469.0,215.2873,215.5143,215.2774,215.5044,5469.0
2024-01-11 13:30:00,218.32,218.36,218.22,218.35,5776.0,215.4847,215.5241,215.386,215.5143,5776.0
2024-01-11 13:35:00,218.39,218.39,218.2,218.25,4826.0,215.5538,215.5538,215.3662,215.4156,4826.0
2024-01-11 13:40:00,218.25,218.42,218.19,218.37,5013.0,215.4156,215.5834,215.3564,215.534,5013.0
2024-01-11 13:45:00,218.36,218.44,218.35,218.42,5181.0,215.5241,215.6031,215.5143,215.5834,5181.0
2024-01-11 13:50:00,218.43,218.63,218.43,218.53,12840.0,215.5932,215.7906,215.5932,215.6919,12840.0
2024-01-11 13:55:00,218.54,218.58,218.36,218.39,6801.0,215.7018,215.7413,215.5241,215.5538,6801.0
2024-01-11 14:00:00,218.43,218.74,218.41,218.72,10847.0,215.5932,215.8992,215.5735,215.8795,10847.0
2024-01-11 14:05:00,218.72,218.74,218.49,218.64,8801.0,215.8795,215.8992,215.6525,215.8005,8801.0
2024-01-11 14:10:00,218.65,218.65,218.56,218.6,5412.0,215.8104,215.8104,215.7215,215.761,5412.0
2024-01-11 14:15:00,218.57,218.64,218.43,218.52,22067.0,215.7314,215.8005,215.5932,215.6821,22067.0
2024-01-11 14:20:00,218.42,218.42,218.34,218.4,1201.0,215.5834,215.5834,215.5044,215.5636,1201.0
2024-01-11 14:25:00,218.41,218.74,218.31,218.63,17496.0,215.5735,215.8992,215.4748,215.7906,17496.0
2024-01-11 14:30:00,218.68,218.8,218.62,218.8,5530.0,215.84,215.9584,215.7808,215.9584,5530.0
2024-01-11 14:35:00,218.8,219.06,218.69,218.75,18356.0,215.9584,216.2151,215.8499,215.9091,18356.0
2024-01-11 14:40:00,218.74,218.84,218.62,218.71,10532.0,215.8992,215.9979,215.7808,215.8696,10532.0
2024-01-11 14:45:00,218.74,218.94,218.73,218.94,4149.0,215.8992,216.0966,215.8893,216.0966,4149.0
2024-01-11 14:50:00,218.95,218.95,218.8,218.95,15218.0,216.1065,216.1065,215.9584,216.1065,15218.0
2024-01-11 14:55:00,218.96,219.0,218.64,218.67,4672.0,216.1164,216.1558,215.8005,215.8301,4672.0
2024-01-11 15:00:00,218.64,218.64,218.42,218.53,3505.0,215.8005,215.8005,215.5834,215.6919,3505.0
2024-01-11 15:05:00,218.58,218.71,218.43,218.43,6244.0,215.7413,215.8696,215.5932,215.5932,6244.0
2024-01-11 15:10:00,218.43,218.58,218.42,218.47,14634.0,215.5932,215.7413,215.5834,215.6327,14634.0
2024-01-11 15:15:00,218.45,218.56,218.35,218.47,7346.0,215.613,215.7215,215.5143,215.6327,7346.0
2024-01-11 15:20:00,218.53,218.83,218.52,218.82,9250.0,215.6919,215.988,215.6821,215.9782,9250.0
2024-01-11 15:25:00,218.82,218.91,218.75,218.86,9615.0,215.9782,216.067,215.9091,216.0177,9615.0
2024-01-11 15:30:00,218.89,219.15,218.89,219.01,9646.0,216.0473,216.3039,216.0473,216.1657,9646.0
2024-01-11 15:35:00,219.01,219.1,218.96,219.06,13545.0,216.1657,216.2545,216.1164,216.2151,13545.0
2024-01-11 15:40:00,219.07,219.11,219.04,219.04,11712.0,216.2249,216.2644,216.1953,216.1953,11712.0
2024-01-11 15:45:00,219.03,219.27,218.99,219.25,21657.0,216.1854,216.4223,216.146,216.4026,21657.0
2024-01-11 15:50:00,219.25,219.42,219.02,219.26,35993.0,216.4026,216.5704,216.1756,216.4125,35993.0
2024-01-11 15:55:00,219.26,219.36,218.93,218.93,130541.0,216.4125,216.5112,216.0867,216.0867,130541.0
2024-01-12 09:30:00,219.39,220.1,219.39,220.1,16435.0,216.5408,217.2415,216.5408,217.2415,16435.0
2024-01-12 09:35:00,219.75,220.1,219.19,219.93,3863.0,216.8961,217.2415,216.3434,217.0738,3863.0
2024-01-12 09:40:00,219.96,220.12,219.72,219.99,4332.0,217.1034,217.2613,216.8665,217.133,4332.0
2024-01-12 09:45:00,219.82,220.01,219.51,219.97,16303.0,216.9652,217.1527,216.6592,217.1132,16303.0
2024-01-12 09:50:00,219.99,220.06,219.73,220.06,11872.0,217.133,217.2021,216.8764,217.2021,11872.0
2024-01-12 09:55:00,219.99,220.0,219.26,219.81,13585.0,217.133,217.1428,216.4125,216.9553,13585.0
2024-01-12 10:00:00,219.78,220.11,219.52,219.65,5559.0,216.9257,217.2514,216.6691,216.7974,5559.0
2024-01-12 10:05:00,219.6,219.8,219.04,219.27,18870.0,216.748,216.9454,216.1953,216.4223,18870.0
2024-01-12 10:10:00,219.2,219.2,218.29,218.38,12215.0,216.3532,216.3532,215.4551,215.5439,12215.0
2024-01-12 10:15:00,218.38,218.78,218.38,218.64,6928.0,215.5439,215.9387,215.5439,215.8005,6928.0
2024-01-12 10:20:00,218.65,219.17,218.65,219.17,5116.0,215.8104,216.3236,215.8104,216.3236,5116.0
2024-01-12 10:25:00,219.08,219.53,218.95,219.33,5924.0,216.2348,216.679,216.1065,216.4815,5924.0
2024-01-12 10:30:00,219.42,219.42,218.95,219.01,6625.0,216.5704,216.5704,216.1065,216.1657,6625.0
2024-01-12 10:35:00,219.0,219.0,218.71,218.82,7771.0,216.1558,216.1558,215.8696,215.9782,7771.0
2024-01-12 10:40:00,218.86,218.86,218.51,218.65,3658.0,216.0177,216.0177,215.6722,215.8104,3658.0
2024-01-12 10:45:00,218.68,219.26,218.68,219.22,9300.0,215.84,216.4125,215.84,216.373,9300.0
2024-01-12 10:50:00,219.22,219.24,218.91,218.92,15571.0,216.373,216.3927,216.067,216.0769,15571.0
2024-01-12 10:55:00,218.96,219.34,218.96,219.25,6090.0,216.1164,216.4914,216.1164,216.4026,6090.0
2024-01-12 11:00:00,219.23,219.51,219.19,219.47,14330.0,216.3828,216.6592,216.3434,216.6197,14330.0
2024-01-12 11:05:00,219.49,219.5,219.14,219.33,10122.0,216.6395,216.6493,216.294,216.4815,10122.0
2024-01-12 11:10:00,219.34,219.41,219.27,219.32,2845.0,216.4914,216.5605,216.4223,216.4717,2845.0
2024-01-12 11:15:00,219.33,219.5,219.21,219.42,3684.0,216.4815,216.6493,216.3631,216.5704,3684.0
2024-01-12 11:20:00,219.42,219.45,219.12,219.23,2270.0,216.5704,216.6,216.2743,216.3828,2270.0
2024-01-12 11:25:00,219.37,219.51,219.33,219.5,9228.0,216.521,216.6592,216.4815,216.6493,9228.0
2024-01-12 11:30:00,219.58,219.92,219.49,219.84,9655.0,216.7283,217.0639,216.6395,216.9849,9655.0
2024-01-12 11:35:00,219.84,219.85,219.36,219.36,4929.0,216.9849,216.9948,216.5112,216.5112,4929.0
2024-01-12 11:40:00,219.3,219.39,219.09,219.24,4650.0,216.4519,216.5408,216.2447,216.3927,4650.0
2024-01-12 11:45:00,219.1,219.24,218.99,219.24,4235.0,216.2545,216.3927,216.146,216.3927,4235.0
2024-01-12 11:50:00,219.25,219.25,219.06,219.22,2380.0,216.4026,216.4026,216.2151,216.373,2380.0
2024-01-12 11:55:00,219.29,219.44,219.24,219.43,2359.0,216.4421,216.5901,216.3927,216.5803,2359.0
2024-01-12 12:00:00,219.4,219.44,219.25,219.27,2967.0,216.5506,216.5901,216.4026,216.4223,2967.0
2024-01-12 12:05:00,219.23,219.4,219.23,219.32,2537.0,216.3828,216.5506,216.3828,216.4717,2537.0
2024-01-12 12:10:00,219.29,219.34,219.13,219.33,2280.0,216.4421,216.4914,216.2841,216.4815,2280.0
2024-01-12 12:15:00,219.34,219.39,219.3,219.37,2800.0,216.4914,216.5408,216.4519,216.521,2800.0
2024-01-12 12:20:00,219.38,219.4,219.22,219.24,7430.0,216.5309,216.5506,216.373,216.3927,7430.0
2024-01-12 12:25:00,219.2,219.4,219.15,219.37,2352.0,216.3532,216.5506,216.3039,216.521,2352.0
2024-01-12 12:30:00,219.38,219.7,219.38,219.49,4477.0,216.5309,216.8467,216.5309,216.6395,4477.0
2024-01-12 12:35:00,219.55,219.65,219.42,219.43,1500.0,216.6987,216.7974,216.5704,216.5803,1500.0
2024-01-12 12:40:00,219.42,219.53,219.39,219.43,2154.0,216.5704,216.679,216.5408,216.5803,2154.0
2024-01-12 12:45:00,219.35,219.48,219.35,219.47,2169.0,216.5013,216.6296,216.5013,216.6197,2169.0
2024-01-12 12:50:00,219.38,219.42,219.07,219.28,6527.0,216.5309,216.5704,216.2249,216.4322,6527.0
2024-01-12 12:55:00,219.38,219.38,219.26,219.27,2000.0,216.5309,216.5309,216.4125,216.4223,2000.0
2024-01-12 13:00:00,219.25,219.53,219.25,219.38,3585.0,216.4026,216.679,216.4026,216.5309,3585.0
2024-01-12 13:05:00,219.36,219.46,219.27,219.33,4575.0,216.5112,216.6099,216.4223,216.4815,4575.0
2024-01-12 13:10:00,219.36,219.44,219.35,219.41,2500.0,216.5112,216.5901,216.5013,216.5605,2500.0
2024-01-12 13:15:00,219.43,219.54,219.29,219.29,8082.0,216.5803,216.6888,216.4421,216.4421,8082.0
2024-01-12 13:20:00,219.39,219.51,219.36,219.47,3042.0,216.5408,216.6592,216.5112,216.6197,3042.0
2024-01-12 13:25:00,219.46,219.46,219.31,219.37,3609.0,216.6099,216.6099,216.4618,216.521,3609.0
2024-01-12 13:30:00,219.35,219.39,219.3,219.31,2589.0,216.5013,216.5408,216.4519,216.4618,2589.0
2024-01-12 13:35:00,219.35,219.5,219.34,219.46,5686.0,216.5013,216.6493,216.4914,216.6099,5686.0
2024-01-12 13:40:00,219.43,219.57,219.36,219.4,9618.0,216.5803,216.7184,216.5112,216.5506,9618.0
2024-01-12 13:45:00,219.37,219.61,219.31,219.58,3660.0,216.521,216.7579,216.4618,216.7283,3660.0
2024-01-12 13:50:00,219.48,219.61,219.43,219.61,6656.0,216.6296,216.7579,216.5803,216.7579,6656.0
2024-01-12 13:55:00,219.58,219.8,219.56,219.63,5785.0,216.7283,216.9454,216.7086,216.7777,5785.0
2024-01-12 14:00:00,219.61,219.66,219.55,219.57,2500.0,216.7579,216.8073,216.6987,216.7184,2500.0
2024-01-12 14:05:00,219.58,219.71,219.53,219.65,3516.0,216.7283,216.8566,216.679,216.7974,3516.0
2024-01-12 14:10:00,219.62,219.69,219.62,219.67,2440.0,216.7678,216.8369,216.7678,216.8171,2440.0
2024-01-12 14:15:00,219.62,219.74,219.59,219.7,2649.0,216.7678,216.8862,216.7382,216.8467,2649.0
2024-01-12 14:20:00,219.74,219.89,219.72,219.72,9240.0,216.8862,217.0343,216.8665,216.8665,9240.0
2024-01-12 14:25:00,219.77,220.0,219.76,219.97,12251.0,216.9158,217.1428,216.906,217.1132,12251.0
2024-01-12 14:30:00,219.97,220.03,219.76,219.77,9405.0,217.1132,217.1725,216.906,216.9158,9405.0
2024-01-12 14:35:00,219.75,220.03,219.75,219.98,9125.0,216.8961,217.1725,216.8961,217.1231,9125.0
2024-01-12 14:40:00,219.94,220.04,219.91,219.95,1947.0,217.0836,217.1823,217.054,217.0935,1947.0
2024-01-12 14:45:00,219.9,219.94,219.54,219.7,9528.0,217.0441,217.0836,216.6888,216.8467,9528.0
2024-01-12 14:50:00,219.64,219.87,219.64,219.79,12504.0,216.7875,217.0145,216.7875,216.9356,12504.0
2024-01-12 14:55:00,219.8,219.83,219.67,219.69,4549.0,216.9454,216.9751,216.8171,216.8369,4549.0
2024-01-12 15:00:00,219.69,219.77,219.52,219.59,7838.0,216.8369,216.9158,216.6691,216.7382,7838.0
2024-01-12 15:05:00,219.59,219.6,219.52,219.58,3392.0,216.7382,216.748,216.6691,216.7283,3392.0
2024-01-12 15:10:00,219.55,219.71,219.52,219.62,15402.0,216.6987,216.8566,216.6691,216.7678,15402.0
2024-01-12 15:15:00,219.63,219.68,219.32,219.34,6503.0,216.7777,216.827,216.4717,216.4914,6503.0
2024-01-12 15:20:00,219.23,219.48,219.23,219.45,7975.0,216.3828,216.6296,216.3828,216.6,7975.0
2024-01-12 15:25:00,219.45,219.57,219.19,219.2,7124.0,216.6,216.7184,216.3434,216.3532,7124.0
2024-01-12 15:30:00,219.27,219.27,219.14,219.17,8165.0,216.4223,216.4223,216.294,216.3236,8165.0
2024-01-12 15:35:00,219.16,219.32,219.16,219.27,7438.0,216.3138,216.4717,216.3138,216.4223,7438.0
2024-01-12 15:40:00,219.25,219.49,219.19,219.41,8738.0,216.4026,216.6395,216.3434,216.5605,8738.0
2024-01-12 15:45:00,219.42,219.56,219.41,219.52,10959.0,216.5704,216.7086,216.5605,216.6691,10959.0
2024-01-12 15:50:00,219.5,219.63,219.31,219.63,28342.0,216.6493,216.7777,216.4618,216.7777,28342.0
2024-01-12 15:55:00,219.61,219.75,219.36,219.4,59369.0,216.7579,216.8961,216.5112,216.5506,59369.0
2024-01-16 09:30:00,219.71,220.74,219.42,219.65,25281.0,216.8566,217.8732,216.5704,216.7974,25281.0
2024-01-16 09:35:00,219.75,220.68,219.66,220.54,18135.0,216.8961,217.814,216.8073,217.6758,18135.0
2024-01-16 09:40:00,220.48,220.54,219.72,219.79,13903.0,217.6166,217.6758,216.8665,216.9356,13903.0
2024-01-16 09:45:00,219.75,220.27,219.6,219.69,24667.0,216.8961,217.4093,216.748,216.8369,24667.0
2024-01-16 09:50:00,219.91,219.94,219.33,219.94,4196.0,217.054,217.0836,216.4815,217.0836,4196.0
2024-01-16 09:55:00,219.84,219.84,219.45,219.77,4614.0,216.9849,216.9849,216.6,216.9158,4614.0
2024-01-16 10:00:00,219.75,220.11,219.75,219.93,18130.0,216.8961,217.2514,216.8961,217.0738,18130.0
2024-01-16 10:05:00,219.98,220.01,219.7,219.8,2875.0,217.1231,217.1527,216.8467,216.9454,2875.0
2024-01-16 10:10:00,219.84,220.01,219.84,219.94,15617.0,216.9849,217.1527,216.9849,217.0836,15617.0
2024-01-16 10:15:00,219.9,219.92,219.51,219.59,3710.0,217.0441,217.0639,216.6592,216.7382,3710.0
2024-01-16 10:20:00,219.55,219.56,219.13,219.15,6272.0,216.6987,216.7086,216.2841,216.3039,6272.0
2024-01-16 10:25:00,219.12,219.37,219.01,219.14,10127.0,216.2743,216.521,216.1657,216.294,10127.0
2024-01-16 10:30:00,219.14,219.3,219.13,219.19,14581.0,216.294,216.4519,216.2841,216.3434,14581.0
2024-01-16 10:35:00,219.19,219.37,219.18,219.2,17124.0,216.3434,216.521,216.3335,216.3532,17124.0
2024-01-16 10:40:00,219.24,219.48,218.94,219.03,13691.0,216.3927,216.6296,216.0966,216.1854,13691.0
2024-01-16 10:45:00,219.03,219.19,218.82,218.82,6860.0,216.1854,216.3434,215.9782,215.9782,6860.0
2024-01-16 10:50:00,218.92,219.0,218.8,218.96,5411.0,216.0769,216.1558,215.9584,216.1164,5411.0
2024-01-16 10:55:00,218.99,219.14,218.95,219.0,14850.0,216.146,216.294,216.1065,216.1558,14850.0
2024-01-16 11:00:00,218.97,219.06,218.75,218.92,6119.0,216.1262,216.2151,215.9091,216.0769,6119.0
2024-01-16 11:05:00,218.97,219.03,218.82,218.9,2400.0,216.1262,216.1854,215.9782,216.0571,2400.0
2024-01-16 11:10:00,218.91,218.94,218.81,218.94,4460.0,216.067,216.0966,215.9683,216.0966,4460.0
2024-01-16 11:15:00,218.99,219.01,218.78,218.79,6044.0,216.146,216.1657,215.9387,215.9486,6044.0
2024-01-16 11:20:00,218.85,219.02,218.83,218.83,6218.0,216.0078,216.1756,215.988,215.988,6218.0
2024-01-16 11:25:00,218.85,218.85,218.67,218.69,3729.0,216.0078,216.0078,215.8301,215.8499,3729.0
2024-01-16 11:30:00,218.69,218.69,218.41,218.62,6369.0,215.8499,215.8499,215.5735,215.7808,6369.0
2024-01-16 11:35:00,218.59,218.71,218.59,218.62,4306.0,215.7512,215.8696,215.7512,215.7808,4306.0
2024-01-16 11:40:00,218.69,218.76,218.68,218.76,2980.0,215.8499,215.919,215.84,215.919,2980.0
2024-01-16 11:45:00,218.81,219.01,218.8,218.87,2600.0,215.9683,216.1657,215.9584,216.0275,2600.0
2024-01-16 11:50:00,218.86,218.95,218.75,218.76,3440.0,216.0177,216.1065,215.9091,215.919,3440.0
2024-01-16 11:55:00,218.79,218.79,218.62,218.67,1900.0,215.9486,215.9486,215.7808,215.8301,1900.0
2024-01-16 12:00:00,218.67,218.67,218.45,218.49,3225.0,215.8301,215.8301,215.613,215.6525,3225.0
2024-01-16 12:05:00,218.47,218.64,218.45,218.48,2901.0,215.6327,215.8005,215.613,215.6426,2901.0
2024-01-16 12:10:00,218.38,218.41,218.31,218.35,5205.0,215.5439,215.5735,215.4748,215.5143,5205.0
2024-01-16 12:15:00,218.32,218.47,218.32,218.33,5697.0,215.4847,215.6327,215.4847,215.4945,5697.0
2024-01-16 12:20:00,218.35,218.61,218.35,218.61,3900.0,215.5143,215.7709,215.5143,215.7709,3900.0
2024-01-16 12:25:00,218.57,218.73,218.53,218.65,2997.0,215.7314,215.8893,215.6919,215.8104,2997.0
2024-01-16 12:30:00,218.61,218.69,218.5,218.5,4776.0,215.7709,215.8499,215.6623,215.6623,4776.0
2024-01-16 12:35:00,218.58,218.73,218.5,218.71,3238.0,215.7413,215.8893,215.6623,215.8696,3238.0
2024-01-16 12:40:00,218.69,218.79,218.57,218.63,6503.0,215.8499,215.9486,215.7314,215.7906,6503.0
2024-01-16 12:45:00,218.64,218.7,218.46,218.47,5248.0,215.8005,215.8597,215.6228,215.6327,5248.0
2024-01-16 12:50:00,218.49,218.52,218.38,218.39,2055.0,215.6525,215.6821,215.5439,215.5538,2055.0
2024-01-16 12:55:00,218.33,218.38,218.31,218.33,1200.0,215.4945,215.5439,215.4748,215.4945,1200.0
2024-01-16 13:00:00,218.34,218.47,218.29,218.47,1525.0,215.5044,215.6327,215.4551,215.6327,1525.0
2024-01-16 13:05:00,218.46,218.48,218.32,218.37,2397.0,215.6228,215.6426,215.4847,215.534,2397.0
2024-01-16 13:10:00,218.38,218.44,218.35,218.42,3251.0,215.5439,215.6031,215.5143,215.5834,3251.0
2024-01-16 13:15:00,218.42,218.74,218.42,218.53,8651.0,215.5834,215.8992,215.5834,215.6919,8651.0
2024-01-16 13:20:00,218.49,218.55,218.42,218.55,2937.0,215.6525,215.7117,215.5834,215.7117,2937.0
2024-01-16 13:25:00,218.56,218.64,218.52,218.61,4064.0,215.7215,215.8005,215.6821,215.7709,4064.0
2024-01-16 13:30:00,218.65,218.65,218.51,218.58,5811.0,215.8104,215.8104,215.6722,215.7413,5811.0
2024-01-16 13:35:00,218.57,218.57,218.44,218.45,6424.0,215.7314,215.7314,215.6031,215.613,6424.0
2024-01-16 13:40:00,218.46,218.46,218.3,218.38,4206.0,215.6228,215.6228,215.4649,215.5439,4206.0
2024-01-16 13:45:00,218.43,218.54,218.43,218.49,2777.0,215.5932,215.7018,215.5932,215.6525,2777.0
2024-01-16 13:50:00,218.44,218.51,218.38,218.45,3730.0,215.6031,215.6722,215.5439,215.613,3730.0
2024-01-16 13:55:00,218.47,218.68,218.46,218.56,4603.0,215.6327,215.84,215.6228,215.7215,4603.0
2024-01-16 14:00:00,218.55,218.56,218.34,218.34,3621.0,215.7117,215.7215,215.5044,215.5044,3621.0
2024-01-16 14:05:00,218.28,218.29,218.03,218.09,5360.0,215.4452,215.4551,215.1984,215.2577,5360.0
2024-01-16 14:10:00,218.13,218.25,218.1,218.18,9605.0,215.2971,215.4156,215.2675,215.3465,9605.0
2024-01-16 14:15:00,218.14,218.38,218.14,218.37,4760.0,215.307,215.5439,215.307,215.534,4760.0
2024-01-16 14:20:00,218.36,218.55,218.34,218.34,3213.0,215.5241,215.7117,215.5044,215.5044,3213.0
2024-01-16 14:25:00,218.38,218.5,218.34,218.48,5736.0,215.5439,215.6623,215.5044,215.6426,5736.0
2024-01-16 14:30:00,218.47,218.62,218.45,218.56,9553.0,215.6327,215.7808,215.613,215.7215,9553.0
2024-01-16 14:35:00,218.5,218.57,218.48,218.56,5207.0,215.6623,215.7314,215.6426,215.7215,5207.0
2024-01-16 14:40:00,218.56,218.87,218.56,218.87,11229.0,215.7215,216.0275,215.7215,216.0275,11229.0
2024-01-16 14:45:00,218.88,219.22,218.83,219.08,13010.0,216.0374,216.373,215.988,216.2348,13010.0
2024-01-16 14:50:00,219.18,219.27,219.16,219.17,3406.0,216.3335,216.4223,216.3138,216.3236,3406.0
2024-01-16 14:55:00,219.15,219.5,219.13,219.5,6349.0,216.3039,216.6493,216.2841,216.6493,6349.0
2024-01-16 15:00:00,219.46,219.51,219.33,219.48,6754.0,216.6099,216.6592,216.4815,216.6296,6754.0
2024-01-16 15:05:00,219.43,219.53,219.38,219.38,2700.0,216.5803,216.679,216.5309,216.5309,2700.0
2024-01-16 15:10:00,219.19,219.19,218.73,218.87,1938.0,216.3434,216.3434,215.8893,216.0275,1938.0
2024-01-16 15:15:00,218.88,218.92,218.75,218.76,4366.0,216.0374,216.0769,215.9091,215.919,4366.0
2024-01-16 15:20:00,218.8,218.9,218.73,218.87,4758.0,215.9584,216.0571,215.8893,216.0275,4758.0
2024-01-16 15:25:00,218.91,219.09,218.84,219.02,6423.0,216.067,216.2447,215.9979,216.1756,6423.0
2024-01-16 15:30:00,219.03,219.14,219.02,219.1,6957.0,216.1854,216.294,216.1756,216.2545,6957.0
2024-01-16 15:35:00,219.15,219.2,219.07,219.09,7758.0,216.3039,216.3532,216.2249,216.2447,7758.0
2024-01-16 15:40:00,219.12,219.12,218.96,219.03,15043.0,216.2743,216.2743,216.1164,216.1854,15043.0
2024-01-16 15:45:00,219.03,219.09,218.96,219.04,23696.0,216.1854,216.2447,216.1164,216.1953,23696.0
2024-01-16 15:50:00,219.04,219.09,218.87,218.98,39209.0,216.1953,216.2447,216.0275,216.1361,39209.0
2024-01-16 15:55:00,218.97,219.13,218.91,219.0,90248.0,216.1262,216.2841,216.067,216.1558,90248.0
2024-01-17 09:30:00,219.0,220.16,218.88,219.52,36214.0,216.1558,217.3008,216.0374,216.6691,36214.0
2024-01-17 09:35:00,219.65,220.2,219.59,219.95,9347.0,216.7974,217.3403,216.7382,217.0935,9347.0
2024-01-17 09:40:00,220.03,220.32,220.0,220.26,4289.0,217.1725,217.4587,217.1428,217.3995,4289.0
2024-01-17 09:45:00,220.14,221.07,219.98,220.61,8495.0,217.281,218.199,217.1231,217.7449,8495.0
2024-01-17 09:50:00,220.27,220.74,220.13,220.51,4497.0,217.4093,217.8732,217.2712,217.6462,4497.0
2024-01-17 09:55:00,220.65,221.1,220.64,221.1,3013.0,217.7844,218.2286,217.7745,218.2286,3013.0
2024-01-17 10:00:00,221.0,221.13,220.26,220.26,9248.0,218.1299,218.2582,217.3995,217.3995,9248.0
2024-01-17 10:05:00,220.31,220.49,220.0,220.05,41295.0,217.4488,217.6265,217.1428,217.1922,41295.0
2024-01-17 10:10:00,220.06,220.11,219.79,219.9,9100.0,217.2021,217.2514,216.9356,217.0441,9100.0
2024-01-17 10:15:00,219.89,220.08,219.77,219.96,17791.0,217.0343,217.2218,216.9158,217.1034,17791.0
2024-01-17 10:20:00,220.01,220.22,219.97,220.07,24118.0,217.1527,217.36,217.1132,217.2119,24118.0
2024-01-17 10:25:00,220.09,220.52,219.99,220.52,8246.0,217.2317,217.6561,217.133,217.6561,8246.0
2024-01-17 10:30:00,220.49,220.49,220.23,220.38,3525.0,217.6265,217.6265,217.3699,217.5179,3525.0
2024-01-17 10:35:00,220.44,220.47,220.09,220.1,4094.0,217.5771,217.6067,217.2317,217.2415,4094.0
2024-01-17 10:40:00,220.16,220.19,219.89,220.09,7578.0,217.3008,217.3304,217.0343,217.2317,7578.0
2024-01-17 10:45:00,220.0,220.25,219.99,220.18,4510.0,217.1428,217.3896,217.133,217.3205,4510.0
2024-01-17 10:50:00,220.19,220.55,220.07,220.51,9039.0,217.3304,217.6857,217.2119,217.6462,9039.0
2024-01-17 10:55:00,220.52,220.56,220.26,220.31,5900.0,217.6561,217.6956,217.3995,217.4488,5900.0
2024-01-17 11:00:00,220.27,220.36,220.16,220.31,3356.0,217.4093,217.4982,217.3008,217.4488,3356.0
2024-01-17 11:05:00,220.23,220.27,220.02,220.03,6301.0,217.3699,217.4093,217.1626,217.1725,6301.0
2024-01-17 11:10:00,220.03,220.09,219.82,220.01,8116.0,217.1725,217.2317,216.9652,217.1527,8116.0
2024-01-17 11:15:00,220.0,220.01,219.84,219.88,4877.0,217.1428,217.1527,216.9849,217.0244,4877.0
2024-01-17 11:20:00,219.92,219.95,219.77,219.92,7850.0,217.0639,217.0935,216.9158,217.0639,7850.0
2024-01-17 11:25:00,219.92,219.96,219.78,219.87,4208.0,217.0639,217.1034,216.9257,217.0145,4208.0
2024-01-17 11:30:00,219.79,219.86,219.68,219.84,7299.0,216.9356,217.0047,216.827,216.9849,7299.0
2024-01-17 11:35:00,219.84,220.07,219.77,219.89,23000.0,216.9849,217.2119,216.9158,217.0343,23000.0
2024-01-17 11:40:00,219.84,219.96,219.73,219.88,2651.0,216.9849,217.1034,216.8764,217.0244,2651.0
2024-01-17 11:45:00,219.86,219.91,219.84,219.86,3257.0,217.0047,217.054,216.9849,217.0047,3257.0
2024-01-17 11:50:00,219.86,219.97,219.8,219.93,2124.0,217.0047,217.1132,216.9454,217.0738,2124.0
2024-01-17 11:55:00,219.9,219.98,219.81,219.98,1397.0,217.0441,217.1231,216.9553,217.1231,1397.0
2024-01-17 12:00:00,219.85,219.94,219.82,219.9,4700.0,216.9948,217.0836,216.9652,217.0441,4700.0
2024-01-17 12:05:00,219.86,219.99,219.81,219.99,4383.0,217.0047,217.133,216.9553,217.133,4383.0
2024-01-17 12:10:00,219.94,220.03,219.93,220.0,1326.0,217.0836,217.1725,217.0738,217.1428,1326.0
2024-01-17 12:15:00,220.0,220.03,219.96,219.98,3398.0,217.1428,217.1725,217.1034,217.1231,3398.0
2024-01-17 12:20:00,220.03,220.1,219.85,220.0,3088.0,217.1725,217.2415,216.9948,217.1428,3088.0
2024-01-17 12:25:00,220.04,220.12,219.97,220.01,3094.0,217.1823,217.2613,217.1132,217.1527,3094.0
2024-01-17 12:30:00,220.06,220.17,219.98,220.17,2932.0,217.2021,217.3106,217.1231,217.3106,2932.0
2024-01-17 12:35:00,220.19,220.48,220.13,220.46,6901.0,217.3304,217.6166,217.2712,217.5969,6901.0
2024-01-17 12:40:00,220.46,220.46,220.28,220.43,4769.0,217.5969,217.5969,217.4192,217.5673,4769.0
2024-01-17 12:45:00,220.43,220.56,220.36,220.52,2471.0,217.5673,217.6956,217.4982,217.6561,2471.0
2024-01-17 12:50:00,220.53,220.59,220.44,220.5,3982.0,217.666,217.7252,217.5771,217.6364,3982.0
2024-01-17 12:55:00,220.5,220.66,220.48,220.54,19199.0,217.6364,217.7943,217.6166,217.6758,19199.0
2024-01-17 13:00:00,220.5,220.56,220.48,220.55,6060.0,217.6364,217.6956,217.6166,217.6857,6060.0
2024-01-17 13:05:00,220.52,220.52,220.36,220.38,7409.0,217.6561,217.6561,217.4982,217.5179,7409.0
2024-01-17 13:10:00,220.38,220.41,220.3,220.32,30683.0,217.5179,217.5475,217.439,217.4587,30683.0
2024-01-17 13:15:00,220.25,220.27,220.14,220.27,38148.0,217.3896,217.4093,217.281,217.4093,38148.0
2024-01-17 13:20:00,220.23,220.34,220.14,220.2,4701.0,217.3699,217.4784,217.281,217.3403,4701.0
2024-01-17 13:25:00,220.15,220.32,220.13,220.15,8100.0,217.2909,217.4587,217.2712,217.2909,8100.0
2024-01-17 13:30:00,220.15,220.21,220.1,220.12,4955.0,217.2909,217.3501,217.2415,217.2613,4955.0
2024-01-17 13:35:00,220.11,220.3,220.1,220.24,8804.0,217.2514,217.439,217.2415,217.3797,8804.0
2024-01-17 13:40:00,220.21,220.21,219.73,219.73,4738.0,217.3501,217.3501,216.8764,216.8764,4738.0
2024-01-17 13:45:00,219.58,219.65,219.53,219.6,1502.0,216.7283,216.7974,216.679,216.748,1502.0
2024-01-17 13:50:00,219.53,219.72,219.47,219.68,14093.0,216.679,216.8665,216.6197,216.827,14093.0
2024-01-17 13:55:00,219.64,219.8,219.62,219.77,5817.0,216.7875,216.9454,216.7678,216.9158,5817.0
2024-01-17 14:00:00,219.78,220.02,219.78,220.02,9055.0,216.9257,217.1626,216.9257,217.1626,9055.0
2024-01-17 14:05:00,220.0,220.0,219.83,219.89,5976.0,217.1428,217.1428,216.9751,217.0343,5976.0
2024-01-17 14:10:00,219.88,219.97,219.87,219.89,5006.0,217.0244,217.1132,217.0145,217.0343,5006.0
2024-01-17 14:15:00,219.85,220.04,219.81,220.0,2900.0,216.9948,217.1823,216.9553,217.1428,2900.0
2024-01-17 14:20:00,220.0,220.0,219.66,219.66,12439.0,217.1428,217.1428,216.8073,216.8073,12439.0
2024-01-17 14:25:00,219.59,219.84,219.58,219.76,4813.0,216.7382,216.9849,216.7283,216.906,4813.0
2024-01-17 14:30:00,219.75,219.82,219.64,219.67,6115.0,216.8961,216.9652,216.7875,216.8171,6115.0
2024-01-17 14:35:00,219.7,219.7,219.54,219.59,5990.0,216.8467,216.8467,216.6888,216.7382,5990.0
2024-01-17 14:40:00,219.57,219.58,219.38,219.47,5979.0,216.7184,216.7283,216.5309,216.6197,5979.0
2024-01-17 14:45:00,219.49,219.52,219.44,219.46,3398.0,216.6395,216.6691,216.5901,216.6099,3398.0
2024-01-17 14:50:00,219.42,219.45,219.35,219.44,6515.0,216.5704,216.6,216.5013,216.5901,6515.0
2024-01-17 14:55:00,219.46,219.55,219.31,219.36,10014.0,216.6099,216.6987,216.4618,216.5112,10014.0
2024-01-17 15:00:00,219.37,219.37,219.15,219.21,12402.0,216.521,216.521,216.3039,216.3631,12402.0
2024-01-17 15:05:00,219.21,219.21,218.91,218.91,6326.0,216.3631,216.3631,216.067,216.067,6326.0
2024-01-17 15:10:00,218.87,218.91,218.43,218.46,5388.0,216.0275,216.067,215.5932,215.6228,5388.0
2024-01-17 15:15:00,218.52,218.59,218.5,218.5,5291.0,215.6821,215.7512,215.6623,215.6623,5291.0
2024-01-17 15:20:00,218.49,218.49,218.27,218.27,8248.0,215.6525,215.6525,215.4353,215.4353,8248.0
2024-01-17 15:25:00,218.25,218.59,218.24,218.55,7786.0,215.4156,215.7512,215.4057,215.7117,7786.0
2024-01-17 15:30:00,218.59,218.8,218.54,218.65,18971.0,215.7512,215.9584,215.7018,215.8104,18971.0
2024-01-17 15:35:00,218.62,218.8,218.57,218.64,6806.0,215.7808,215.9584,215.7314,215.8005,6806.0
2024-01-17 15:40:00,218.67,218.67,218.42,218.42,4728.0,215.8301,215.8301,215.5834,215.5834,4728.0
2024-01-17 15:45:00,218.45,218.45,218.23,218.24,16003.0,215.613,215.613,215.3958,215.4057,16003.0
2024-01-17 15:50:00,218.26,218.59,218.24,218.58,22147.0,215.4254,215.7512,215.4057,215.7413,22147.0
2024-01-17 15:55:00,218.57,218.8,218.57,218.67,50261.0,215.7314,215.9584,215.7314,215.8301,50261.0
2024-01-18 09:30:00,218.61,218.86,216.9,218.32,32960.0,215.7709,216.0177,214.0831,215.4847,32960.0
2024-01-18 09:35:00,218.69,218.85,218.17,218.85,9045.0,215.8499,216.0078,215.3366,216.0078,9045.0
2024-01-18 09:40:00,218.69,219.39,218.25,219.39,22778.0,215.8499,216.5408,215.4156,216.5408,22778.0
2024-01-18 09:45:00,219.38,219.61,218.85,219.31,13160.0,216.5309,216.7579,216.0078,216.4618,13160.0
2024-01-18 09:50:00,219.29,220.04,219.28,219.59,13777.0,216.4421,217.1823,216.4322,216.7382,13777.0
2024-01-18 09:55:00,219.61,219.62,218.92,219.23,4662.0,216.7579,216.7678,216.0769,216.3828,4662.0
2024-01-18 10:00:00,219.24,220.42,219.15,220.2,5504.0,216.3927,217.5574,216.3039,217.3403,5504.0
2024-01-18 10:05:00,220.39,220.55,219.84,220.01,6623.0,217.5278,217.6857,216.9849,217.1527,6623.0
2024-01-18 10:10:00,219.92,220.19,219.84,220.19,5139.0,217.0639,217.3304,216.9849,217.3304,5139.0
2024-01-18 10:15:00,220.06,220.33,219.99,220.2,5782.0,217.2021,217.4686,217.133,217.3403,5782.0
2024-01-18 10:20:00,220.16,220.54,220.14,220.54,5626.0,217.3008,217.6758,217.281,217.6758,5626.0
2024-01-18 10:25:00,220.6,220.67,220.31,220.38,2727.0,217.7351,217.8041,217.4488,217.5179,2727.0
2024-01-18 10:30:00,220.31,220.41,220.11,220.19,7533.0,217.4488,217.5475,217.2514,217.3304,7533.0
2024-01-18 10:35:00,220.05,220.38,220.05,220.29,2555.0,217.1922,217.5179,217.1922,217.4291,2555.0
2024-01-18 10:40:00,220.23,220.39,220.09,220.14,4389.0,217.3699,217.5278,217.2317,217.281,4389.0
2024-01-18 10:45:00,220.19,220.45,220.08,220.45,2465.0,217.3304,217.587,217.2218,217.587,2465.0
2024-01-18 10:50:00,220.54,220.54,220.18,220.24,6693.0,217.6758,217.6758,217.3205,217.3797,6693.0
2024-01-18 10:55:00,220.18,220.88,220.16,220.68,19123.0,217.3205,218.0114,217.3008,217.814,19123.0
2024-01-18 11:00:00,220.67,220.77,220.5,220.5,1836.0,217.8041,217.9028,217.6364,217.6364,1836.0
2024-01-18 11:05:00,220.63,220.63,220.27,220.27,1900.0,217.7647,217.7647,217.4093,217.4093,1900.0
2024-01-18 11:10:00,220.27,220.28,220.13,220.22,2850.0,217.4093,217.4192,217.2712,217.36,2850.0
2024-01-18 11:15:00,220.33,220.35,220.12,220.12,2482.0,217.4686,217.4883,217.2613,217.2613,2482.0
2024-01-18 11:20:00,220.21,220.28,219.95,219.95,2369.0,217.3501,217.4192,217.0935,217.0935,2369.0
2024-01-18 11:25:00,219.99,220.12,219.97,220.01,4349.0,217.133,217.2613,217.1132,217.1527,4349.0
2024-01-18 11:30:00,220.0,220.14,219.87,220.11,4893.0,217.1428,217.281,217.0145,217.2514,4893.0
2024-01-18 11:35:00,220.11,220.18,220.01,220.01,1927.0,217.2514,217.3205,217.1527,217.1527,1927.0
2024-01-18 11:40:00,220.05,220.1,219.91,220.02,2638.0,217.1922,217.2415,217.054,217.1626,2638.0
2024-01-18 11:45:00,220.02,220.07,219.83,219.98,5078.0,217.1626,217.2119,216.9751,217.1231,5078.0
2024-01-18 11:50:00,219.99,220.15,219.95,220.02,1885.0,217.133,217.2909,217.0935,217.1626,1885.0
2024-01-18 11:55:00,219.95,219.98,219.84,219.9,4457.0,217.0935,217.1231,216.9849,217.0441,4457.0
2024-01-18 12:00:00,219.9,219.92,219.67,219.79,7542.0,217.0441,217.0639,216.8171,216.9356,7542.0
2024-01-18 12:05:00,219.7,219.93,219.7,219.93,3010.0,216.8467,217.0738,216.8467,217.0738,3010.0
2024-01-18 12:10:00,219.87,219.87,219.68,219.8,2521.0,217.0145,217.0145,216.827,216.9454,2521.0
2024-01-18 12:15:00,219.87,219.9,219.82,219.84,3249.0,217.0145,217.0441,216.9652,216.9849,3249.0
2024-01-18 12:20:00,219.84,219.9,219.82,219.84,2359.0,216.9849,217.0441,216.9652,216.9849,2359.0
2024-01-18 12:25:00,219.86,219.87,219.67,219.68,2631.0,217.0047,217.0145,216.8171,216.827,2631.0
2024-01-18 12:30:00,219.67,219.87,219.67,219.79,1744.0,216.8171,217.0145,216.8171,216.9356,1744.0
2024-01-18 12:35:00,219.79,219.8,219.7,219.75,2032.0,216.9356,216.9454,216.8467,216.8961,2032.0
2024-01-18 12:40:00,219.75,219.75,219.64,219.72,2076.0,216.8961,216.8961,216.7875,216.8665,2076.0
2024-01-18 12:45:00,219.71,219.77,219.65,219.73,3180.0,216.8566,216.9158,216.7974,216.8764,3180.0
2024-01-18 12:50:00,219.74,219.79,219.68,219.74,2300.0,216.8862,216.9356,216.827,216.8862,2300.0
2024-01-18 12:55:00,219.74,219.78,219.6,219.78,6121.0,216.8862,216.9257,216.748,216.9257,6121.0
2024-01-18 13:00:00,219.77,219.81,219.53,219.64,6570.0,216.9158,216.9553,216.679,216.7875,6570.0
2024-01-18 13:05:00,219.66,219.74,219.51,219.62,1729.0,216.8073,216.8862,216.6592,216.7678,1729.0
2024-01-18 13:10:00,219.62,219.64,219.61,219.64,1000.0,216.7678,216.7875,216.7579,216.7875,1000.0
2024-01-18 13:15:00,219.74,220.02,219.64,219.92,9098.0,216.8862,217.1626,216.7875,217.0639,9098.0
2024-01-18 13:20:00,219.93,219.94,219.89,219.92,1300.0,217.0738,217.0836,217.0343,217.0639,1300.0
2024-01-18 13:25:00,219.91,220.04,219.9,220.02,4270.0,217.054,217.1823,217.0441,217.1626,4270.0
2024-01-18 13:30:00,220.05,220.1,219.96,220.03,3845.0,217.1922,217.2415,217.1034,217.1725,3845.0
2024-01-18 13:35:00,220.03,220.23,220.02,220.17,4260.0,217.1725,217.3699,217.1626,217.3106,4260.0
2024-01-18 13:40:00,220.15,220.3,220.14,220.3,3603.0,217.2909,217.439,217.281,217.439,3603.0
2024-01-18 13:45:00,220.3,220.34,220.28,220.34,2495.0,217.439,217.4784,217.4192,217.4784,2495.0
2024-01-18 13:50:00,220.33,220.41,220.25,220.33,11353.0,217.4686,217.5475,217.3896,217.4686,11353.0
2024-01-18 13:55:00,220.35,220.56,220.35,220.55,3192.0,217.4883,217.6956,217.4883,217.6857,3192.0
2024-01-18 14:00:00,220.58,220.77,220.58,220.67,2870.0,217.7153,217.9028,217.7153,217.8041,2870.0
2024-01-18 14:05:00,220.63,220.63,220.57,220.57,612.0,217.7647,217.7647,217.7054,217.7054,612.0
2024-01-18 14:10:00,220.62,220.71,220.55,220.71,3661.0,217.7548,217.8436,217.6857,217.8436,3661.0
2024-01-18 14:15:00,220.68,220.77,220.59,220.64,89512.0,217.814,217.9028,217.7252,217.7745,89512.0
2024-01-18 14:20:00,220.62,220.93,220.6,220.93,6094.0,217.7548,218.0608,217.7351,218.0608,6094.0
2024-01-18 14:25:00,220.9,220.91,220.82,220.86,4075.0,218.0312,218.041,217.9522,217.9917,4075.0
2024-01-18 14:30:00,220.86,220.96,220.74,220.75,30591.0,217.9917,218.0904,217.8732,217.8831,30591.0
2024-01-18 14:35:00,220.78,220.78,220.56,220.57,4843.0,217.9127,217.9127,217.6956,217.7054,4843.0
2024-01-18 14:40:00,220.58,220.62,220.52,220.58,3946.0,217.7153,217.7548,217.6561,217.7153,3946.0
2024-01-18 14:45:00,220.55,220.55,220.38,220.38,2513.0,217.6857,217.6857,217.5179,217.5179,2513.0
2024-01-18 14:50:00,220.29,220.4,220.19,220.39,1988.0,217.4291,217.5377,217.3304,217.5278,1988.0
2024-01-18 14:55:00,220.36,220.51,220.35,220.41,2112.0,217.4982,217.6462,217.4883,217.5475,2112.0
2024-01-18 15:00:00,220.48,220.69,220.48,220.59,2288.0,217.6166,217.8239,217.6166,217.7252,2288.0
2024-01-18 15:05:00,220.58,220.62,220.42,220.59,2388.0,217.7153,217.7548,217.5574,217.7252,2388.0
2024-01-18 15:10:00,220.54,220.54,220.29,220.31,3539.0,217.6758,217.6758,217.4291,217.4488,3539.0
2024-01-18 15:15:00,220.32,220.37,220.28,220.3,2212.0,217.4587,217.508,217.4192,217.439,2212.0
2024-01-18 15:20:00,220.31,220.5,220.28,220.46,2068.0,217.4488,217.6364,217.4192,217.5969,2068.0
2024-01-18 15:25:00,220.48,220.51,220.39,220.49,2523.0,217.6166,217.6462,217.5278,217.6265,2523.0
2024-01-18 15:30:00,220.52,220.6,220.42,220.47,4400.0,217.6561,217.7351,217.5574,217.6067,4400.0
2024-01-18 15:35:00,220.44,220.46,220.34,220.39,5743.0,217.5771,217.5969,217.4784,217.5278,5743.0
2024-01-18 15:40:00,220.4,220.61,220.39,220.56,6016.0,217.5377,217.7449,217.5278,217.6956,6016.0
2024-01-18 15:45:00,220.54,220.71,220.51,220.7,9419.0,217.6758,217.8436,217.6462,217.8338,9419.0
2024-01-18 15:50:00,220.71,221.1,220.59,220.86,34343.0,217.8436,218.2286,217.7252,217.9917,34343.0
2024-01-18 15:55:00,220.85,220.91,220.71,220.79,29189.0,217.9818,218.041,217.8436,217.9226,29189.0
2024-01-19 09:30:00,221.01,221.31,220.4,220.4,49861.0,218.1397,218.4358,217.5377,217.5377,49861.0
2024-01-19 09:35:00,220.61,221.09,220.26,220.4,4195.0,217.7449,218.2187,217.3995,217.5377,4195.0
2024-01-19 09:40:00,220.54,220.89,220.24,220.38,61133.0,217.6758,218.0213,217.3797,217.5179,61133.0
2024-01-19 09:45:00,220.5,220.5,220.0,220.32,4677.0,217.6364,217.6364,217.1428,217.4587,4677.0
2024-01-19 09:50:00,220.42,220.56,219.9,219.9,6175.0,217.5574,217.6956,217.0441,217.0441,6175.0
2024-01-19 09:55:00,219.96,220.29,219.95,220.27,1948.0,217.1034,217.4291,217.0935,217.4093,1948.0
2024-01-19 10:00:00,220.2,220.44,219.83,219.83,6808.0,217.3403,217.5771,216.9751,216.9751,6808.0
2024-01-19 10:05:00,219.95,220.04,219.84,219.92,5674.0,217.0935,217.1823,216.9849,217.0639,5674.0
2024-01-19 10:10:00,219.91,219.91,219.52,219.84,6057.0,217.054,217.054,216.6691,216.9849,6057.0
2024-01-19 10:15:00,219.83,220.06,219.73,220.06,3944.0,216.9751,217.2021,216.8764,217.2021,3944.0
2024-01-19 10:20:00,220.14,220.16,219.87,219.93,3820.0,217.281,217.3008,217.0145,217.0738,3820.0
2024-01-19 10:25:00,219.9,220.27,219.8,220.26,3640.0,217.0441,217.4093,216.9454,217.3995,3640.0
2024-01-19 10:30:00,220.34,220.34,220.0,220.01,3741.0,217.4784,217.4784,217.1428,217.1527,3741.0
2024-01-19 10:35:00,220.03,220.14,219.92,220.14,2010.0,217.1725,217.281,217.0639,217.281,2010.0
2024-01-19 10:40:00,220.03,220.18,219.87,220.14,3461.0,217.1725,217.3205,217.0145,217.281,3461.0
2024-01-19 10:45:00,220.21,220.4,220.2,220.4,2087.0,217.3501,217.5377,217.3403,217.5377,2087.0
2024-01-19 10:50:00,220.46,220.77,220.46,220.77,5508.0,217.5969,217.9028,217.5969,217.9028,5508.0
2024-01-19 10:55:00,220.85,220.85,220.65,220.78,4416.0,217.9818,217.9818,217.7844,217.9127,4416.0
2024-01-19 11:00:00,220.78,220.89,220.63,220.82,4127.0,217.9127,218.0213,217.7647,217.9522,4127.0
2024-01-19 11:05:00,220.75,220.86,220.68,220.75,4073.0,217.8831,217.9917,217.814,217.8831,4073.0
2024-01-19 11:10:00,220.8,220.87,220.71,220.77,4053.0,217.9325,218.0015,217.8436,217.9028,4053.0
2024-01-19 11:15:00,220.76,220.85,220.64,220.81,3528.0,217.893,217.9818,217.7745,217.9423,3528.0
2024-01-19 11:20:00,220.81,220.88,220.8,220.84,2583.0,217.9423,218.0114,217.9325,217.9719,2583.0
2024-01-19 11:25:00,220.84,220.92,220.8,220.83,3781.0,217.9719,218.0509,217.9325,217.9621,3781.0
2024-01-19 11:30:00,220.79,220.79,220.64,220.69,3683.0,217.9226,217.9226,217.7745,217.8239,3683.0
2024-01-19 11:35:00,220.74,220.8,220.56,220.58,2506.0,217.8732,217.9325,217.6956,217.7153,2506.0
2024-01-19 11:40:00,220.5,220.55,220.46,220.55,1322.0,217.6364,217.6857,217.5969,217.6857,1322.0
2024-01-19 11:45:00,220.55,220.65,220.5,220.53,3655.0,217.6857,217.7844,217.6364,217.666,3655.0
2024-01-19 11:50:00,220.49,220.49,220.09,220.13,3832.0,217.6265,217.6265,217.2317,217.2712,3832.0
2024-01-19 11:55:00,220.12,220.25,220.11,220.23,1870.0,217.2613,217.3896,217.2514,217.3699,1870.0
2024-01-19 12:00:00,220.19,220.31,220.16,220.25,2103.0,217.3304,217.4488,217.3008,217.3896,2103.0
2024-01-19 12:05:00,220.25,220.3,220.07,220.15,5109.0,217.3896,217.439,217.2119,217.2909,5109.0
2024-01-19 12:10:00,220.12,220.12,219.91,220.1,2772.0,217.2613,217.2613,217.054,217.2415,2772.0
2024-01-19 12:15:00,220.09,220.18,220.08,220.11,2120.0,217.2317,217.3205,217.2218,217.2514,2120.0
2024-01-19 12:20:00,220.13,220.13,219.97,219.97,5159.0,217.2712,217.2712,217.1132,217.1132,5159.0
2024-01-19 12:25:00,219.97,220.06,219.96,219.99,4385.0,217.1132,217.2021,217.1034,217.133,4385.0
2024-01-19 12:30:00,220.01,220.32,220.01,220.21,5680.0,217.1527,217.4587,217.1527,217.3501,5680.0
2024-01-19 12:35:00,220.24,220.28,219.92,219.92,1918.0,217.3797,217.4192,217.0639,217.0639,1918.0
2024-01-19 12:40:00,219.83,219.87,219.7,219.86,1840.0,216.9751,217.0145,216.8467,217.0047,1840.0
2024-01-19 12:45:00,219.9,220.14,219.9,220.13,2522.0,217.0441,217.281,217.0441,217.2712,2522.0
2024-01-19 12:50:00,220.13,220.29,220.12,220.21,1718.0,217.2712,217.4291,217.2613,217.3501,1718.0
2024-01-19 12:55:00,220.22,220.36,220.22,220.34,2450.0,217.36,217.4982,217.36,217.4784,2450.0
2024-01-19 13:00:00,220.41,220.52,220.31,220.31,5661.0,217.5475,217.6561,217.4488,217.4488,5661.0
2024-01-19 13:05:00,220.33,220.64,220.32,220.51,3300.0,217.4686,217.7745,217.4587,217.6462,3300.0
2024-01-19 13:10:00,220.51,220.61,220.4,220.61,3312.0,217.6462,217.7449,217.5377,217.7449,3312.0
2024-01-19 13:15:00,220.55,220.68,220.38,220.38,5955.0,217.6857,217.814,217.5179,217.5179,5955.0
2024-01-19 13:20:00,220.36,220.5,220.35,220.43,3047.0,217.4982,217.6364,217.4883,217.5673,3047.0
2024-01-19 13:25:00,220.41,220.55,220.37,220.55,4793.0,217.5475,217.6857,217.508,217.6857,4793.0
2024-01-19 13:30:00,220.53,220.55,220.16,220.16,5893.0,217.666,217.6857,217.3008,217.3008,5893.0
2024-01-19 13:35:00,220.13,220.22,220.11,220.22,3224.0,217.2712,217.36,217.2514,217.36,3224.0
2024-01-19 13:40:00,220.19,220.28,220.08,220.19,3695.0,217.3304,217.4192,217.2218,217.3304,3695.0
2024-01-19 13:45:00,220.19,220.19,219.99,220.11,3031.0,217.3304,217.3304,217.133,217.2514,3031.0
2024-01-19 13:50:00,220.07,220.12,219.58,219.58,7201.0,217.2119,217.2613,216.7283,216.7283,7201.0
2024-01-19 13:55:00,219.51,219.66,219.49,219.52,4768.0,216.6592,216.8073,216.6395,216.6691,4768.0
2024-01-19 14:00:00,219.5,219.5,219.14,219.16,5761.0,216.6493,216.6493,216.294,216.3138,5761.0
2024-01-19 14:05:00,219.1,219.12,218.83,219.0,8651.0,216.2545,216.2743,215.988,216.1558,8651.0
2024-01-19 14:10:00,219.06,219.14,218.99,219.03,3600.0,216.2151,216.294,216.146,216.1854,3600.0
2024-01-19 14:15:00,219.03,219.09,218.92,218.93,4058.0,216.1854,216.2447,216.0769,216.0867,4058.0
2024-01-19 14:20:00,218.99,219.23,218.99,219.15,37550.0,216.146,216.3828,216.146,216.3039,37550.0
2024-01-19 14:25:00,219.27,219.48,219.26,219.29,4548.0,216.4223,216.6296,216.4125,216.4421,4548.0
2024-01-19 14:30:00,219.22,219.22,218.97,219.1,2321.0,216.373,216.373,216.1262,216.2545,2321.0
2024-01-19 14:35:00,219.16,219.45,219.03,219.43,6210.0,216.3138,216.6,216.1854,216.5803,6210.0
2024-01-19 14:40:00,219.4,219.48,219.11,219.25,4476.0,216.5506,216.6296,216.2644,216.4026,4476.0
2024-01-19 14:45:00,219.23,219.33,219.18,219.24,8354.0,216.3828,216.4815,216.3335,216.3927,8354.0
2024-01-19 14:50:00,219.38,219.38,219.11,219.18,4437.0,216.5309,216.5309,216.2644,216.3335,4437.0
2024-01-19 14:55:00,219.2,219.31,219.08,219.27,8131.0,216.3532,216.4618,216.2348,216.4223,8131.0
2024-01-19 15:00:00,219.25,219.25,218.96,219.03,15499.0,216.4026,216.4026,216.1164,216.1854,15499.0
2024-01-19 15:05:00,219.03,219.05,218.59,218.63,7829.0,216.1854,216.2052,215.7512,215.7906,7829.0
2024-01-19 15:10:00,218.63,218.72,218.54,218.61,8986.0,215.7906,215.8795,215.7018,215.7709,8986.0
2024-01-19 15:15:00,218.67,218.76,218.63,218.72,10881.0,215.8301,215.919,215.7906,215.8795,10881.0
2024-01-19 15:20:00,218.72,218.8,218.41,218.47,11885.0,215.8795,215.9584,215.5735,215.6327,11885.0
2024-01-19 15:25:00,218.49,218.71,218.47,218.71,7658.0,215.6525,215.8696,215.6327,215.8696,7658.0
2024-01-19 15:30:00,218.72,218.92,218.72,218.79,13254.0,215.8795,216.0769,215.8795,215.9486,13254.0
2024-01-19 15:35:00,218.84,218.84,218.44,218.46,13645.0,215.9979,215.9979,215.6031,215.6228,13645.0
2024-01-19 15:40:00,218.46,218.51,218.19,218.2,15709.0,215.6228,215.6722,215.3564,215.3662,15709.0
2024-01-19 15:45:00,218.16,218.28,218.11,218.16,23148.0,215.3267,215.4452,215.2774,215.3267,23148.0
2024-01-19 15:50:00,218.16,218.36,218.05,218.35,45509.0,215.3267,215.5241,215.2182,215.5143,45509.0
2024-01-19 15:55:00,218.35,218.46,218.11,218.28,83540.0,215.5143,215.6228,215.2774,215.4452,83540.0
2024-01-22 09:30:00,218.28,218.68,218.11,218.42,11872.0,215.4452,215.84,215.2774,215.5834,11872.0
2024-01-22 09:35:00,218.37,219.87,218.17,219.75,6798.0,215.534,217.0145,215.3366,216.8961,6798.0
2024-01-22 09:40:00,219.54,219.74,219.3,219.32,3177.0,216.6888,216.8862,216.4519,216.4717,3177.0
2024-01-22 09:45:00,219.3,219.54,218.63,218.63,2865.0,216.4519,216.6888,215.7906,215.7906,2865.0
2024-01-22 09:50:00,218.6,218.81,218.43,218.81,2301.0,215.761,215.9683,215.5932,215.9683,2301.0
2024-01-22 09:55:00,218.83,219.15,218.5,218.94,22104.0,215.988,216.3039,215.6623,216.0966,22104.0
2024-01-22 10:00:00,219.0,219.07,218.41,219.0,9701.0,216.1558,216.2249,215.5735,216.1558,9701.0
2024-01-22 10:05:00,219.12,219.39,219.05,219.33,4374.0,216.2743,216.5408,216.2052,216.4815,4374.0
2024-01-22 10:10:00,219.17,219.24,218.96,218.99,6169.0,216.3236,216.3927,216.1164,216.146,6169.0
2024-01-22 10:15:00,219.04,219.18,218.96,219.13,6189.0,216.1953,216.3335,216.1164,216.2841,6189.0
2024-01-22 10:20:00,219.11,219.25,218.97,219.25,6767.0,216.2644,216.4026,216.1262,216.4026,6767.0
2024-01-22 10:25:00,219.33,219.6,219.26,219.57,3686.0,216.4815,216.748,216.4125,216.7184,3686.0
2024-01-22 10:30:00,219.54,219.68,219.26,219.48,23306.0,216.6888,216.827,216.4125,216.6296,23306.0
2024-01-22 10:35:00,219.56,219.71,219.5,219.5,4821.0,216.7086,216.8566,216.6493,216.6493,4821.0
2024-01-22 10:40:00,219.55,219.67,219.55,219.57,5897.0,216.6987,216.8171,216.6987,216.7184,5897.0
2024-01-22 10:45:00,219.57,219.68,219.48,219.68,3690.0,216.7184,216.827,216.6296,216.827,3690.0
2024-01-22 10:50:00,219.48,219.53,219.21,219.21,5271.0,216.6296,216.679,216.3631,216.3631,5271.0
2024-01-22 10:55:00,219.1,219.24,218.92,219.24,2600.0,216.2545,216.3927,216.0769,216.3927,2600.0
2024-01-22 11:00:00,219.24,219.29,218.64,218.86,8155.0,216.3927,216.4421,215.8005,216.0177,8155.0
2024-01-22 11:05:00,219.06,219.06,218.83,218.83,2325.0,216.2151,216.2151,215.988,215.988,2325.0
2024-01-22 11:10:00,218.78,218.78,218.57,218.59,1619.0,215.9387,215.9387,215.7314,215.7512,1619.0
2024-01-22 11:15:00,218.58,218.8,218.57,218.62,2648.0,215.7413,215.9584,215.7314,215.7808,2648.0
2024-01-22 11:20:00,218.58,218.58,218.38,218.38,1513.0,215.7413,215.7413,215.5439,215.5439,1513.0
2024-01-22 11:25:00,218.42,218.83,218.42,218.78,5800.0,215.5834,215.988,215.5834,215.9387,5800.0
2024-01-22 11:30:00,218.78,218.78,218.61,218.63,4178.0,215.9387,215.9387,215.7709,215.7906,4178.0
2024-01-22 11:35:00,218.65,218.73,218.59,218.61,2083.0,215.8104,215.8893,215.7512,215.7709,2083.0
2024-01-22 11:40:00,218.56,218.62,218.51,218.62,1270.0,215.7215,215.7808,215.6722,215.7808,1270.0
2024-01-22 11:45:00,218.58,218.58,218.4,218.52,4633.0,215.7413,215.7413,215.5636,215.6821,4633.0
2024-01-22 11:50:00,218.49,218.62,218.49,218.49,3209.0,215.6525,215.7808,215.6525,215.6525,3209.0
2024-01-22 11:55:00,218.49,218.63,218.49,218.63,4192.0,215.6525,215.7906,215.6525,215.7906,4192.0
2024-01-22 12:00:00,218.65,218.83,218.65,218.82,4157.0,215.8104,215.988,215.8104,215.9782,4157.0
2024-01-22 12:05:00,218.86,218.95,218.81,218.83,3720.0,216.0177,216.1065,215.9683,215.988,3720.0
2024-01-22 12:10:00,218.85,218.87,218.79,218.87,2951.0,216.0078,216.0275,215.9486,216.0275,2951.0
2024-01-22 12:15:00,218.9,218.98,218.87,218.87,3100.0,216.0571,216.1361,216.0275,216.0275,3100.0
2024-01-22 12:20:00,218.85,218.88,218.57,218.63,3781.0,216.0078,216.0374,215.7314,215.7906,3781.0
2024-01-22 12:25:00,218.57,218.8,218.57,218.74,2265.0,215.7314,215.9584,215.7314,215.8992,2265.0
2024-01-22 12:30:00,218.69,218.7,218.54,218.62,1654.0,215.8499,215.8597,215.7018,215.7808,1654.0
2024-01-22 12:35:00,218.6,218.74,218.52,218.74,2648.0,215.761,215.8992,215.6821,215.8992,2648.0
2024-01-22 12:40:00,218.72,218.85,218.68,218.8,3267.0,215.8795,216.0078,215.84,215.9584,3267.0
2024-01-22 12:45:00,218.74,218.96,218.74,218.94,6467.0,215.8992,216.1164,215.8992,216.0966,6467.0
2024-01-22 12:50:00,218.88,218.96,218.74,218.74,8145.0,216.0374,216.1164,215.8992,215.8992,8145.0
2024-01-22 12:55:00,218.78,218.82,218.56,218.63,7352.0,215.9387,215.9782,215.7215,215.7906,7352.0
2024-01-22 13:00:00,218.71,218.8,218.65,218.75,3802.0,215.8696,215.9584,215.8104,215.9091,3802.0
2024-01-22 13:05:00,218.75,218.76,218.57,218.64,2321.0,215.9091,215.919,215.7314,215.8005,2321.0
2024-01-22 13:10:00,218.68,218.71,218.57,218.7,2616.0,215.84,215.8696,215.7314,215.8597,2616.0
2024-01-22 13:15:00,218.66,218.68,218.51,218.51,7713.0,215.8203,215.84,215.6722,215.6722,7713.0
2024-01-22 13:20:00,218.54,218.64,218.4,218.4,7057.0,215.7018,215.8005,215.5636,215.5636,7057.0
2024-01-22 13:25:00,218.43,218.51,218.4,218.44,1839.0,215.5932,215.6722,215.5636,215.6031,1839.0
2024-01-22 13:30:00,218.41,218.53,218.41,218.51,5157.0,215.5735,215.6919,215.5735,215.6722,5157.0
2024-01-22 13:35:00,218.52,218.64,218.45,218.45,7033.0,215.6821,215.8005,215.613,215.613,7033.0
2024-01-22 13:40:00,218.46,218.67,218.45,218.67,4379.0,215.6228,215.8301,215.613,215.8301,4379.0
2024-01-22 13:45:00,218.71,218.82,218.69,218.7,4197.0,215.8696,215.9782,215.8499,215.8597,4197.0
2024-01-22 13:50:00,218.7,218.7,218.59,218.62,4424.0,215.8597,215.8597,215.7512,215.7808,4424.0
2024-01-22 13:55:00,218.62,218.69,218.61,218.61,2539.0,215.7808,215.8499,215.7709,215.7709,2539.0
2024-01-22 14:00:00,218.65,218.66,218.58,218.63,916.0,215.8104,215.8203,215.7413,215.7906,916.0
2024-01-22 14:05:00,218.57,218.57,218.44,218.44,3792.0,215.7314,215.7314,215.6031,215.6031,3792.0
2024-01-22 14:10:00,218.5,218.58,218.49,218.58,8091.0,215.6623,215.7413,215.6525,215.7413,8091.0
2024-01-22 14:15:00,218.54,218.59,218.52,218.56,1998.0,215.7018,215.7512,215.6821,215.7215,1998.0
2024-01-22 14:20:00,218.56,218.74,218.54,218.68,6240.0,215.7215,215.8992,215.7018,215.84,6240.0
2024-01-22 14:25:00,218.68,218.74,218.63,218.74,2967.0,215.84,215.8992,215.7906,215.8992,2967.0
2024-01-22 14:30:00,218.74,218.79,218.68,218.71,4394.0,215.8992,215.9486,215.84,215.8696,4394.0
2024-01-22 14:35:00,218.71,218.8,218.71,218.76,1504.0,215.8696,215.9584,215.8696,215.919,1504.0
2024-01-22 14:40:00,218.74,218.77,218.65,218.65,3254.0,215.8992,215.9288,215.8104,215.8104,3254.0
2024-01-22 14:45:00,218.65,218.69,218.55,218.69,5822.0,215.8104,215.8499,215.7117,215.8499,5822.0
2024-01-22 14:50:00,218.64,218.8,218.63,218.76,3732.0,215.8005,215.9584,215.7906,215.919,3732.0
2024-01-22 14:55:00,218.73,218.8,218.72,218.77,4155.0,215.8893,215.9584,215.8795,215.9288,4155.0
2024-01-22 15:00:00,218.79,218.84,218.62,218.69,4561.0,215.9486,215.9979,215.7808,215.8499,4561.0
2024-01-22 15:05:00,218.7,218.73,218.63,218.72,3635.0,215.8597,215.8893,215.7906,215.8795,3635.0
2024-01-22 15:10:00,218.71,218.72,218.45,218.53,3203.0,215.8696,215.8795,215.613,215.6919,3203.0
2024-01-22 15:15:00,218.52,218.56,218.43,218.53,3202.0,215.6821,215.7215,215.5932,215.6919,3202.0
2024-01-22 15:20:00,218.54,218.61,218.54,218.57,5020.0,215.7018,215.7709,215.7018,215.7314,5020.0
2024-01-22 15:25:00,218.58,218.64,218.5,218.5,10036.0,215.7413,215.8005,215.6623,215.6623,10036.0
2024-01-22 15:30:00,218.56,218.58,218.45,218.5,6328.0,215.7215,215.7413,215.613,215.6623,6328.0
2024-01-22 15:35:00,218.48,218.48,218.1,218.19,21196.0,215.6426,215.6426,215.2675,215.3564,21196.0
2024-01-22 15:40:00,218.15,218.31,218.09,218.28,18276.0,215.3169,215.4748,215.2577,215.4452,18276.0
2024-01-22 15:45:00,218.25,218.39,218.18,218.23,37633.0,215.4156,215.5538,215.3465,215.3958,37633.0
2024-01-22 15:50:00,218.21,218.33,218.06,218.06,57708.0,215.3761,215.4945,215.228,215.228,57708.0
2024-01-22 15:55:00,218.06,218.24,217.96,218.13,61508.0,215.228,215.4057,215.1293,215.2971,61508.0
2024-01-23 09:30:00,217.21,218.74,216.76,217.69,10523.0,214.3891,215.8992,213.9449,214.8628,10523.0
2024-01-23 09:35:00,217.94,217.95,216.5,216.86,1801.0,215.1096,215.1195,213.6883,214.0436,1801.0
2024-01-23 09:40:00,216.84,217.15,216.5,217.15,3235.0,214.0239,214.3299,213.6883,214.3299,3235.0
2024-01-23 09:45:00,217.13,217.24,216.89,217.18,3370.0,214.3101,214.4187,214.0732,214.3595,3370.0
2024-01-23 09:50:00,217.14,217.41,216.57,216.58,4242.0,214.32,214.5865,213.7574,213.7673,4242.0
2024-01-23 09:55:00,216.81,217.16,216.63,216.96,12194.0,213.9943,214.3397,213.8166,214.1423,12194.0
2024-01-23 10:00:00,217.02,217.02,216.7,216.84,5334.0,214.2015,214.2015,213.8857,214.0239,5334.0
2024-01-23 10:05:00,216.82,216.84,216.46,216.64,4773.0,214.0041,214.0239,213.6488,213.8265,4773.0
2024-01-23 10:10:00,216.68,216.89,216.68,216.83,2541.0,213.866,214.0732,213.866,214.014,2541.0
2024-01-23 10:15:00,216.82,217.3,216.82,217.3,3002.0,214.0041,214.4779,214.0041,214.4779,3002.0
2024-01-23 10:20:00,217.31,217.74,217.31,217.49,3803.0,214.4878,214.9122,214.4878,214.6654,3803.0
2024-01-23 10:25:00,217.57,217.57,217.17,217.37,1400.0,214.7444,214.7444,214.3496,214.547,1400.0
2024-01-23 10:30:00,217.46,217.83,217.43,217.43,2607.0,214.6358,215.001,214.6062,214.6062,2607.0
2024-01-23 10:35:00,217.3,217.56,217.3,217.53,1704.0,214.4779,214.7345,214.4779,214.7049,1704.0
2024-01-23 10:40:00,217.4,217.67,217.33,217.52,4042.0,214.5766,214.8431,214.5075,214.6951,4042.0
2024-01-23 10:45:00,217.37,217.66,217.24,217.47,2900.0,214.547,214.8332,214.4187,214.6457,2900.0
2024-01-23 10:50:00,217.48,217.71,217.47,217.66,1851.0,214.6556,214.8826,214.6457,214.8332,1851.0
2024-01-23 10:55:00,217.63,217.67,217.29,217.32,7653.0,214.8036,214.8431,214.468,214.4977,7653.0
2024-01-23 11:00:00,217.32,217.77,217.32,217.46,4546.0,214.4977,214.9418,214.4977,214.6358,4546.0
2024-01-23 11:05:00,217.44,217.67,217.2,217.64,7632.0,214.6161,214.8431,214.3792,214.8135,7632.0
2024-01-23 11:10:00,217.55,217.55,217.33,217.33,1680.0,214.7247,214.7247,214.5075,214.5075,1680.0
2024-01-23 11:15:00,217.48,217.74,217.47,217.58,1506.0,214.6556,214.9122,214.6457,214.7543,1506.0
2024-01-23 11:20:00,217.59,217.59,217.4,217.49,1604.0,214.7641,214.7641,214.5766,214.6654,1604.0
2024-01-23 11:25:00,217.45,217.45,217.38,217.42,1094.0,214.626,214.626,214.5569,214.5964,1094.0
2024-01-23 11:30:00,217.44,217.55,217.44,217.51,1588.0,214.6161,214.7247,214.6161,214.6852,1588.0
2024-01-23 11:35:00,217.51,217.51,217.21,217.34,2036.0,214.6852,214.6852,214.3891,214.5174,2036.0
2024-01-23 11:40:00,217.45,217.45,217.3,217.31,1721.0,214.626,214.626,214.4779,214.4878,1721.0
2024-01-23 11:45:00,217.45,217.49,217.1,217.11,3080.0,214.626,214.6654,214.2805,214.2904,3080.0
2024-01-23 11:50:00,216.99,217.11,216.72,216.88,945.0,214.1719,214.2904,213.9054,214.0634,945.0
2024-01-23 11:55:00,216.84,217.23,216.79,217.2,2896.0,214.0239,214.4088,213.9745,214.3792,2896.0
2024-01-23 12:00:00,217.13,217.13,217.12,217.13,700.0,214.3101,214.3101,214.3003,214.3101,700.0
2024-01-23 12:05:00,217.21,217.28,217.21,217.28,926.0,214.3891,214.4582,214.3891,214.4582,926.0
2024-01-23 12:10:00,217.22,217.25,217.11,217.25,2650.0,214.399,214.4286,214.2904,214.4286,2650.0
2024-01-23 12:15:00,217.31,217.36,217.26,217.33,1709.0,214.4878,214.5371,214.4384,214.5075,1709.0
2024-01-23 12:20:00,217.34,217.36,217.29,217.29,600.0,214.5174,214.5371,214.468,214.468,600.0
2024-01-23 12:25:00,217.34,217.35,217.22,217.31,2557.0,214.5174,214.5273,214.399,214.4878,2557.0
2024-01-23 12:30:00,217.26,217.3,216.83,216.87,13061.0,214.4384,214.4779,214.014,214.0535,13061.0
2024-01-23 12:35:00,216.93,217.04,216.89,216.96,4200.0,214.1127,214.2213,214.0732,214.1423,4200.0
2024-01-23 12:40:00,216.82,216.95,216.81,216.95,1692.0,214.0041,214.1325,213.9943,214.1325,1692.0
2024-01-23 12:45:00,216.96,217.19,216.93,216.95,21874.0,214.1423,214.3693,214.1127,214.1325,21874.0
2024-01-23 12:50:00,216.95,216.95,216.73,216.79,1706.0,214.1325,214.1325,213.9153,213.9745,1706.0
2024-01-23 12:55:00,216.79,216.79,216.79,216.79,100.0,213.9745,213.9745,213.9745,213.9745,100.0
2024-01-23 13:00:00,216.7,216.84,216.7,216.8,2423.0,213.8857,214.0239,213.8857,213.9844,2423.0
2024-01-23 13:05:00,216.89,216.89,216.58,216.59,1410.0,214.0732,214.0732,213.7673,213.7771,1410.0
2024-01-23 13:10:00,216.64,216.74,216.63,216.74,3153.0,213.8265,213.9252,213.8166,213.9252,3153.0
2024-01-23 13:15:00,216.73,216.81,216.67,216.8,3677.0,213.9153,213.9943,213.8561,213.9844,3677.0
2024-01-23 13:20:00,216.79,216.82,216.72,216.72,3950.0,213.9745,214.0041,213.9054,213.9054,3950.0
2024-01-23 13:25:00,216.7,216.77,216.62,216.63,7125.0,213.8857,213.9548,213.8067,213.8166,7125.0
2024-01-23 13:30:00,216.63,216.87,216.63,216.8,8060.0,213.8166,214.0535,213.8166,213.9844,8060.0
2024-01-23 13:35:00,216.81,216.97,216.76,216.97,8438.0,213.9943,214.1522,213.9449,214.1522,8438.0
2024-01-23 13:40:00,216.99,216.99,216.92,216.92,1678.0,214.1719,214.1719,214.1028,214.1028,1678.0
2024-01-23 13:45:00,216.93,217.2,216.9,217.2,1202.0,214.1127,214.3792,214.0831,214.3792,1202.0
2024-01-23 13:50:00,217.19,217.19,217.06,217.17,1369.0,214.3693,214.3693,214.241,214.3496,1369.0
2024-01-23 13:55:00,217.23,217.32,217.17,217.32,2920.0,214.4088,214.4977,214.3496,214.4977,2920.0
2024-01-23 14:00:00,217.3,217.4,217.25,217.4,4027.0,214.4779,214.5766,214.4286,214.5766,4027.0
2024-01-23 14:05:00,217.28,217.31,217.18,217.31,809.0,214.4582,214.4878,214.3595,214.4878,809.0
2024-01-23 14:10:00,217.26,217.37,217.2,217.37,1100.0,214.4384,214.547,214.3792,214.547,1100.0
2024-01-23 14:15:00,217.41,217.44,217.26,217.34,16668.0,214.5865,214.6161,214.4384,214.5174,16668.0
2024-01-23 14:20:00,217.34,217.34,217.22,217.31,1505.0,214.5174,214.5174,214.399,214.4878,1505.0
2024-01-23 14:25:00,217.25,217.3,217.14,217.15,3729.0,214.4286,214.4779,214.32,214.3299,3729.0
2024-01-23 14:30:00,217.15,217.24,217.1,217.11,1918.0,214.3299,214.4187,214.2805,214.2904,1918.0
2024-01-23 14:35:00,217.15,217.16,217.15,217.16,1009.0,214.3299,214.3397,214.3299,214.3397,1009.0
2024-01-23 14:40:00,217.22,217.22,217.04,217.05,3161.0,214.399,214.399,214.2213,214.2312,3161.0
2024-01-23 14:45:00,217.06,217.15,217.06,217.08,2966.0,214.241,214.3299,214.241,214.2608,2966.0
2024-01-23 14:50:00,217.02,217.02,216.96,217.01,537.0,214.2015,214.2015,214.1423,214.1917,537.0
2024-01-23 14:55:00,217.04,217.1,217.0,217.0,1659.0,214.2213,214.2805,214.1818,214.1818,1659.0
2024-01-23 15:00:00,216.91,217.0,216.64,216.76,1900.0,214.093,214.1818,213.8265,213.9449,1900.0
2024-01-23 15:05:00,216.76,216.91,216.74,216.87,11111.0,213.9449,214.093,213.9252,214.0535,11111.0
2024-01-23 15:10:00,216.86,216.99,216.85,216.96,9408.0,214.0436,214.1719,214.0338,214.1423,9408.0
2024-01-23 15:15:00,216.97,216.99,216.94,216.94,6816.0,214.1522,214.1719,214.1226,214.1226,6816.0
2024-01-23 15:20:00,216.92,217.06,216.9,217.05,8516.0,214.1028,214.241,214.0831,214.2312,8516.0
2024-01-23 15:25:00,217.21,217.21,216.94,217.19,5232.0,214.3891,214.3891,214.1226,214.3693,5232.0
2024-01-23 15:30:00,217.18,217.34,217.14,217.34,3241.0,214.3595,214.5174,214.32,214.5174,3241.0
2024-01-23 15:35:00,217.35,217.44,217.32,217.36,6054.0,214.5273,214.6161,214.4977,214.5371,6054.0
2024-01-23 15:40:00,217.31,217.31,217.08,217.15,10255.0,214.4878,214.4878,214.2608,214.3299,10255.0
2024-01-23 15:45:00,217.13,217.41,217.12,217.38,10864.0,214.3101,214.5865,214.3003,214.5569,10864.0
2024-01-23 15:50:00,217.41,217.59,217.38,217.48,17402.0,214.5865,214.7641,214.5569,214.6556,17402.0
2024-01-23 15:55:00,217.51,217.88,217.41,217.85,78136.0,214.6852,215.0504,214.5865,215.0208,78136.0
2024-01-24 09:30:00,218.48,218.61,218.27,218.31,10335.0,215.6426,215.7709,215.4353,215.4748,10335.0
2024-01-24 09:35:00,218.33,218.43,217.72,217.72,4100.0,215.4945,215.5932,214.8925,214.8925,4100.0
2024-01-24 09:40:00,217.92,217.92,217.39,217.43,2030.0,215.0899,215.0899,214.5667,214.6062,2030.0
2024-01-24 09:45:00,217.49,218.18,217.49,217.95,2592.0,214.6654,215.3465,214.6654,215.1195,2592.0
2024-01-24 09:50:00,217.79,217.92,217.63,217.63,2067.0,214.9615,215.0899,214.8036,214.8036,2067.0
2024-01-24 09:55:00,217.57,217.9,217.52,217.9,1700.0,214.7444,215.0701,214.6951,215.0701,1700.0
2024-01-24 10:00:00,217.81,218.07,217.73,217.91,2317.0,214.9813,215.2379,214.9023,215.08,2317.0
2024-01-24 10:05:00,217.98,218.06,217.7,217.89,3654.0,215.1491,215.228,214.8727,215.0603,3654.0
2024-01-24 10:10:00,217.92,218.15,217.91,218.14,3613.0,215.0899,215.3169,215.08,215.307,3613.0
2024-01-24 10:15:00,218.05,218.19,218.0,218.18,3500.0,215.2182,215.3564,215.1688,215.3465,3500.0
2024-01-24 10:20:00,218.13,218.17,218.03,218.06,2206.0,215.2971,215.3366,215.1984,215.228,2206.0
2024-01-24 10:25:00,218.1,218.29,218.03,218.03,6660.0,215.2675,215.4551,215.1984,215.1984,6660.0
2024-01-24 10:30:00,218.04,218.28,218.01,218.28,6557.0,215.2083,215.4452,215.1787,215.4452,6557.0
2024-01-24 10:35:00,218.21,218.27,218.01,218.12,5096.0,215.3761,215.4353,215.1787,215.2873,5096.0
2024-01-24 10:40:00,218.03,218.19,218.03,218.1,5057.0,215.1984,215.3564,215.1984,215.2675,5057.0
2024-01-24 10:45:00,218.1,218.54,218.09,218.53,2803.0,215.2675,215.7018,215.2577,215.6919,2803.0
2024-01-24 10:50:00,218.55,218.56,218.3,218.46,5482.0,215.7117,215.7215,215.4649,215.6228,5482.0
2024-01-24 10:55:00,218.39,218.45,218.35,218.42,1057.0,215.5538,215.613,215.5143,215.5834,1057.0
2024-01-24 11:00:00,218.43,218.66,218.32,218.66,9447.0,215.5932,215.8203,215.4847,215.8203,9447.0
2024-01-24 11:05:00,218.8,218.82,218.72,218.75,1900.0,215.9584,215.9782,215.8795,215.9091,1900.0
2024-01-24 11:10:00,218.72,218.81,218.46,218.46,7115.0,215.8795,215.9683,215.6228,215.6228,7115.0
2024-01-24 11:15:00,218.59,218.64,218.51,218.63,1750.0,215.7512,215.8005,215.6722,215.7906,1750.0
2024-01-24 11:20:00,218.63,218.73,218.5,218.59,3469.0,215.7906,215.8893,215.6623,215.7512,3469.0
2024-01-24 11:25:00,218.59,218.69,218.55,218.55,1400.0,215.7512,215.8499,215.7117,215.7117,1400.0
2024-01-24 11:30:00,218.53,218.56,218.44,218.44,4196.0,215.6919,215.7215,215.6031,215.6031,4196.0
2024-01-24 11:35:00,218.38,218.42,218.32,218.32,1462.0,215.5439,215.5834,215.4847,215.4847,1462.0
2024-01-24 11:40:00,218.27,218.36,218.05,218.36,4137.0,215.4353,215.5241,215.2182,215.5241,4137.0
2024-01-24 11:45:00,218.31,218.41,218.29,218.35,2669.0,215.4748,215.5735,215.4551,215.5143,2669.0
2024-01-24 11:50:00,218.36,218.36,218.21,218.22,1634.0,215.5241,215.5241,215.3761,215.386,1634.0
2024-01-24 11:55:00,218.17,218.27,218.07,218.09,2824.0,215.3366,215.4353,215.2379,215.2577,2824.0
2024-01-24 12:00:00,218.13,218.19,218.11,218.19,557.0,215.2971,215.3564,215.2774,215.3564,557.0
2024-01-24 12:05:00,218.11,218.15,218.08,218.13,2010.0,215.2774,215.3169,215.2478,215.2971,2010.0
2024-01-24 12:10:00,218.08,218.13,217.97,218.1,3069.0,215.2478,215.2971,215.1392,215.2675,3069.0
2024-01-24 12:15:00,218.13,218.26,218.13,218.17,1500.0,215.2971,215.4254,215.2971,215.3366,1500.0
2024-01-24 12:20:00,218.15,218.16,217.93,217.95,3952.0,215.3169,215.3267,215.0997,215.1195,3952.0
2024-01-24 12:25:00,217.92,217.92,217.79,217.86,4290.0,215.0899,215.0899,214.9615,215.0306,4290.0
2024-01-24 12:30:00,217.81,217.81,217.77,217.77,1326.0,214.9813,214.9813,214.9418,214.9418,1326.0
2024-01-24 12:35:00,217.77,217.8,217.73,217.77,834.0,214.9418,214.9714,214.9023,214.9418,834.0
2024-01-24 12:40:00,217.87,217.88,217.78,217.78,1201.0,215.0405,215.0504,214.9517,214.9517,1201.0
2024-01-24 12:45:00,217.9,218.0,217.89,217.91,2947.0,215.0701,215.1688,215.0603,215.08,2947.0
2024-01-24 12:50:00,217.96,217.97,217.93,217.93,1160.0,215.1293,215.1392,215.0997,215.0997,1160.0
2024-01-24 12:55:00,217.93,218.05,217.92,218.05,1031.0,215.0997,215.2182,215.0899,215.2182,1031.0
2024-01-24 13:00:00,217.97,218.09,217.88,218.09,1755.0,215.1392,215.2577,215.0504,215.2577,1755.0
2024-01-24 13:05:00,218.09,218.1,218.03,218.03,502.0,215.2577,215.2675,215.1984,215.1984,502.0
2024-01-24 13:10:00,218.03,218.03,217.95,217.96,1200.0,215.1984,215.1984,215.1195,215.1293,1200.0
2024-01-24 13:15:00,217.94,218.2,217.94,218.15,1085.0,215.1096,215.3662,215.1096,215.3169,1085.0
2024-01-24 13:20:00,218.0,218.06,218.0,218.02,1010.0,215.1688,215.228,215.1688,215.1886,1010.0
2024-01-24 13:25:00,218.09,218.19,218.06,218.1,1760.0,215.2577,215.3564,215.228,215.2675,1760.0
2024-01-24 13:30:00,218.06,218.17,218.05,218.17,754.0,215.228,215.3366,215.2182,215.3366,754.0
2024-01-24 13:35:00,218.13,218.18,218.03,218.07,1000.0,215.2971,215.3465,215.1984,215.2379,1000.0
2024-01-24 13:40:00,218.13,218.23,218.12,218.12,1980.0,215.2971,215.3958,215.2873,215.2873,1980.0
2024-01-24 13:45:00,218.19,218.19,218.07,218.17,700.0,215.3564,215.3564,215.2379,215.3366,700.0
2024-01-24 13:50:00,218.08,218.13,218.07,218.08,2708.0,215.2478,215.2971,215.2379,215.2478,2708.0
2024-01-24 13:55:00,218.07,218.09,218.04,218.09,600.0,215.2379,215.2577,215.2083,215.2577,600.0
2024-01-24 14:00:00,217.99,218.04,217.81,217.82,4699.0,215.159,215.2083,214.9813,214.9912,4699.0
2024-01-24 14:05:00,217.78,217.87,217.77,217.8,6514.0,214.9517,215.0405,214.9418,214.9714,6514.0
2024-01-24 14:10:00,217.82,217.82,217.7,217.77,5098.0,214.9912,214.9912,214.8727,214.9418,5098.0
2024-01-24 14:15:00,217.78,217.91,217.75,217.86,5758.0,214.9517,215.08,214.9221,215.0306,5758.0
2024-01-24 14:20:00,217.85,217.89,217.63,217.79,2900.0,215.0208,215.0603,214.8036,214.9615,2900.0
2024-01-24 14:25:00,217.74,217.75,217.64,217.67,3449.0,214.9122,214.9221,214.8135,214.8431,3449.0
2024-01-24 14:30:00,217.64,217.74,217.61,217.66,3308.0,214.8135,214.9122,214.7839,214.8332,3308.0
2024-01-24 14:35:00,217.65,217.65,217.53,217.61,5127.0,214.8234,214.8234,214.7049,214.7839,5127.0
2024-01-24 14:40:00,217.61,217.81,217.59,217.8,5455.0,214.7839,214.9813,214.7641,214.9714,5455.0
2024-01-24 14:45:00,217.84,217.87,217.76,217.87,3553.0,215.0109,215.0405,214.9319,215.0405,3553.0
2024-01-24 14:50:00,217.96,218.01,217.87,218.01,3816.0,215.1293,215.1787,215.0405,215.1787,3816.0
2024-01-24 14:55:00,217.99,218.05,217.91,217.96,12353.0,215.159,215.2182,215.08,215.1293,12353.0
2024-01-24 15:00:00,217.95,218.06,217.86,217.94,12033.0,215.1195,215.228,215.0306,215.1096,12033.0
2024-01-24 15:05:00,217.93,218.08,217.87,218.03,7189.0,215.0997,215.2478,215.0405,215.1984,7189.0
2024-01-24 15:10:00,217.98,218.08,217.97,218.0,5945.0,215.1491,215.2478,215.1392,215.1688,5945.0
2024-01-24 15:15:00,218.01,218.09,217.88,218.01,12398.0,215.1787,215.2577,215.0504,215.1787,12398.0
2024-01-24 15:20:00,218.01,218.07,217.8,217.9,6700.0,215.1787,215.2379,214.9714,215.0701,6700.0
2024-01-24 15:25:00,217.87,217.91,217.77,217.77,1943.0,215.0405,215.08,214.9418,214.9418,1943.0
2024-01-24 15:30:00,217.87,218.1,217.87,218.07,5473.0,215.0405,215.2675,215.0405,215.2379,5473.0
2024-01-24 15:35:00,218.05,218.07,218.0,218.05,8845.0,215.2182,215.2379,215.1688,215.2182,8845.0
2024-01-24 15:40:00,218.03,218.05,217.82,217.92,11402.0,215.1984,215.2182,214.9912,215.0899,11402.0
2024-01-24 15:45:00,217.9,217.91,217.57,217.6,13488.0,215.0701,215.08,214.7444,214.774,13488.0
2024-01-24 15:50:00,217.63,217.63,217.19,217.24,63590.0,214.8036,214.8036,214.3693,214.4187,63590.0
2024-01-24 15:55:00,217.26,217.51,217.12,217.49,99630.0,214.4384,214.6852,214.3003,214.6654,99630.0
2024-01-25 09:30:00,218.12,218.12,217.49,217.61,14283.0,215.2873,215.2873,214.6654,214.7839,14283.0
2024-01-25 09:35:00,217.81,218.15,217.81,218.15,453.0,214.9813,215.3169,214.9813,215.3169,453.0
2024-01-25 09:40:00,217.91,218.28,217.81,218.04,2252.0,215.08,215.4452,214.9813,215.2083,2252.0
2024-01-25 09:45:00,217.76,217.76,217.35,217.38,1362.0,214.9319,214.9319,214.5273,214.5569,1362.0
2024-01-25 09:50:00,217.5,217.84,217.5,217.59,1360.0,214.6753,215.0109,214.6753,214.7641,1360.0
2024-01-25 09:55:00,217.41,217.72,217.25,217.42,6230.0,214.5865,214.8925,214.4286,214.5964,6230.0
2024-01-25 10:00:00,217.48,217.64,217.39,217.39,1779.0,214.6556,214.8135,214.5667,214.5667,1779.0
2024-01-25 10:05:00,217.63,217.67,217.44,217.59,2545.0,214.8036,214.8431,214.6161,214.7641,2545.0
2024-01-25 10:10:00,217.58,217.94,217.54,217.59,2901.0,214.7543,215.1096,214.7148,214.7641,2901.0
2024-01-25 10:15:00,217.52,217.52,217.14,217.14,2066.0,214.6951,214.6951,214.32,214.32,2066.0
2024-01-25 10:20:00,217.18,217.33,217.18,217.19,801.0,214.3595,214.5075,214.3595,214.3693,801.0
2024-01-25 10:25:00,217.19,217.19,216.71,216.82,2115.0,214.3693,214.3693,213.8956,214.0041,2115.0
2024-01-25 10:30:00,216.78,216.78,216.0,216.28,26997.0,213.9647,213.9647,213.1948,213.4712,26997.0
2024-01-25 10:35:00,216.25,216.56,216.16,216.16,7094.0,213.4415,213.7475,213.3527,213.3527,7094.0
2024-01-25 10:40:00,216.26,216.26,215.72,215.72,2344.0,213.4514,213.4514,212.9184,212.9184,2344.0
2024-01-25 10:45:00,215.73,215.85,215.3,215.3,4091.0,212.9283,213.0467,212.5039,212.5039,4091.0
2024-01-25 10:50:00,215.42,215.7,215.41,215.63,2086.0,212.6223,212.8987,212.6125,212.8296,2086.0
2024-01-25 10:55:00,215.56,215.61,215.38,215.49,2436.0,212.7605,212.8099,212.5828,212.6914,2436.0
2024-01-25 11:00:00,215.52,215.76,215.48,215.58,1818.0,212.721,212.9579,212.6815,212.7803,1818.0
2024-01-25 11:05:00,215.54,215.7,215.45,215.65,2027.0,212.7408,212.8987,212.6519,212.8493,2027.0
2024-01-25 11:10:00,215.67,216.2,215.66,216.16,2245.0,212.8691,213.3922,212.8592,213.3527,2245.0
2024-01-25 11:15:00,216.26,216.4,216.1,216.2,3015.0,213.4514,213.5896,213.2935,213.3922,3015.0
2024-01-25 11:20:00,216.14,216.31,216.05,216.17,1402.0,213.333,213.5008,213.2441,213.3626,1402.0
2024-01-25 11:25:00,216.12,216.58,216.11,216.42,2536.0,213.3132,213.7673,213.3034,213.6093,2536.0
2024-01-25 11:30:00,216.48,216.63,216.33,216.48,10468.0,213.6686,213.8166,213.5205,213.6686,10468.0
2024-01-25 11:35:00,216.45,216.75,216.45,216.75,1766.0,213.639,213.9351,213.639,213.9351,1766.0
2024-01-25 11:40:00,216.81,216.91,216.71,216.87,2923.0,213.9943,214.093,213.8956,214.0535,2923.0
2024-01-25 11:45:00,216.81,216.92,216.75,216.78,1800.0,213.9943,214.1028,213.9351,213.9647,1800.0
2024-01-25 11:50:00,216.78,217.12,216.76,217.04,5909.0,213.9647,214.3003,213.9449,214.2213,5909.0
2024-01-25 11:55:00,217.08,217.22,217.02,217.06,2518.0,214.2608,214.399,214.2015,214.241,2518.0
2024-01-25 12:00:00,217.08,217.11,216.87,216.94,2997.0,214.2608,214.2904,214.0535,214.1226,2997.0
2024-01-25 12:05:00,216.95,216.95,216.77,216.77,3196.0,214.1325,214.1325,213.9548,213.9548,3196.0
2024-01-25 12:10:00,216.79,217.05,216.72,216.74,4749.0,213.9745,214.2312,213.9054,213.9252,4749.0
2024-01-25 12:15:00,216.77,216.8,216.59,216.59,2186.0,213.9548,213.9844,213.7771,213.7771,2186.0
2024-01-25 12:20:00,216.71,216.71,216.48,216.52,1100.0,213.8956,213.8956,213.6686,213.708,1100.0
2024-01-25 12:25:00,216.36,216.6,216.36,216.6,2054.0,213.5501,213.787,213.5501,213.787,2054.0
2024-01-25 12:30:00,216.52,216.68,216.49,216.68,1400.0,213.708,213.866,213.6784,213.866,1400.0
2024-01-25 12:35:00,216.77,216.95,216.77,216.88,624.0,213.9548,214.1325,213.9548,214.0634,624.0
2024-01-25 12:40:00,216.78,216.91,216.7,216.8,1100.0,213.9647,214.093,213.8857,213.9844,1100.0
2024-01-25 12:45:00,216.7,217.03,216.7,216.87,1801.0,213.8857,214.2114,213.8857,214.0535,1801.0
2024-01-25 12:50:00,216.87,217.12,216.87,217.09,800.0,214.0535,214.3003,214.0535,214.2706,800.0
2024-01-25 12:55:00,217.13,217.19,217.0,217.19,1501.0,214.3101,214.3693,214.1818,214.3693,1501.0
2024-01-25 13:00:00,217.15,217.19,217.02,217.07,2683.0,214.3299,214.3693,214.2015,214.2509,2683.0
2024-01-25 13:05:00,217.09,217.12,216.91,217.12,1949.0,214.2706,214.3003,214.093,214.3003,1949.0
2024-01-25 13:10:00,217.21,217.21,217.03,217.16,1019.0,214.3891,214.3891,214.2114,214.3397,1019.0
2024-01-25 13:15:00,217.19,217.29,217.1,217.11,2296.0,214.3693,214.468,214.2805,214.2904,2296.0
2024-01-25 13:20:00,217.0,217.2,217.0,217.05,1262.0,214.1818,214.3792,214.1818,214.2312,1262.0
2024-01-25 13:25:00,217.12,217.23,217.03,217.04,1874.0,214.3003,214.4088,214.2114,214.2213,1874.0
2024-01-25 13:30:00,217.03,217.11,217.02,217.03,898.0,214.2114,214.2904,214.2015,214.2114,898.0
2024-01-25 13:35:00,217.04,217.16,216.93,217.16,2372.0,214.2213,214.3397,214.1127,214.3397,2372.0
2024-01-25 13:40:00,217.18,217.49,217.17,217.28,3275.0,214.3595,214.6654,214.3496,214.4582,3275.0
2024-01-25 13:45:00,217.31,217.38,217.28,217.37,1725.0,214.4878,214.5569,214.4582,214.547,1725.0
2024-01-25 13:50:00,217.43,217.43,217.29,217.32,1581.0,214.6062,214.6062,214.468,214.4977,1581.0
2024-01-25 13:55:00,217.35,217.47,217.35,217.43,3429.0,214.5273,214.6457,214.5273,214.6062,3429.0
2024-01-25 14:00:00,217.47,217.52,217.21,217.47,3388.0,214.6457,214.6951,214.3891,214.6457,3388.0
2024-01-25 14:05:00,217.49,217.81,217.43,217.81,1782.0,214.6654,214.9813,214.6062,214.9813,1782.0
2024-01-25 14:10:00,217.72,217.81,217.67,217.69,2105.0,214.8925,214.9813,214.8431,214.8628,2105.0
2024-01-25 14:15:00,217.69,217.86,217.62,217.86,1221.0,214.8628,215.0306,214.7938,215.0306,1221.0
2024-01-25 14:20:00,217.82,218.12,217.66,218.11,3167.0,214.9912,215.2873,214.8332,215.2774,3167.0
2024-01-25 14:25:00,218.19,218.19,218.01,218.18,1784.0,215.3564,215.3564,215.1787,215.3465,1784.0
2024-01-25 14:30:00,218.26,218.39,218.16,218.39,1616.0,215.4254,215.5538,215.3267,215.5538,1616.0
2024-01-25 14:35:00,218.39,218.82,218.39,218.8,6659.0,215.5538,215.9782,215.5538,215.9584,6659.0
2024-01-25 14:40:00,218.76,218.76,218.22,218.34,5394.0,215.919,215.919,215.386,215.5044,5394.0
2024-01-25 14:45:00,218.27,218.4,218.22,218.4,4547.0,215.4353,215.5636,215.386,215.5636,4547.0
2024-01-25 14:50:00,218.43,218.43,218.08,218.17,5303.0,215.5932,215.5932,215.2478,215.3366,5303.0
2024-01-25 14:55:00,218.25,218.32,218.13,218.27,3862.0,215.4156,215.4847,215.2971,215.4353,3862.0
2024-01-25 15:00:00,218.31,218.39,218.2,218.21,2278.0,215.4748,215.5538,215.3662,215.3761,2278.0
2024-01-25 15:05:00,218.22,218.27,218.01,218.05,3217.0,215.386,215.4353,215.1787,215.2182,3217.0
2024-01-25 15:10:00,218.16,218.2,217.96,217.96,3524.0,215.3267,215.3662,215.1293,215.1293,3524.0
2024-01-25 15:15:00,217.93,218.08,217.93,218.08,2683.0,215.0997,215.2478,215.0997,215.2478,2683.0
2024-01-25 15:20:00,218.0,218.35,218.0,218.26,4865.0,215.1688,215.5143,215.1688,215.4254,4865.0
2024-01-25 15:25:00,218.18,218.25,218.02,218.07,3600.0,215.3465,215.4156,215.1886,215.2379,3600.0
2024-01-25 15:30:00,218.06,218.19,218.0,218.11,5117.0,215.228,215.3564,215.1688,215.2774,5117.0
2024-01-25 15:35:00,218.11,218.21,218.06,218.19,3060.0,215.2774,215.3761,215.228,215.3564,3060.0
2024-01-25 15:40:00,218.21,218.33,218.08,218.32,11966.0,215.3761,215.4945,215.2478,215.4847,11966.0
2024-01-25 15:45:00,218.32,218.65,218.31,218.54,27408.0,215.4847,215.8104,215.4748,215.7018,27408.0
2024-01-25 15:50:00,218.49,218.62,218.41,218.6,32314.0,215.6525,215.7808,215.5735,215.761,32314.0
2024-01-25 15:55:00,218.59,218.9,218.49,218.83,81911.0,215.7512,216.0571,215.6525,215.988,81911.0
2024-01-26 09:30:00,219.18,219.8,219.18,219.21,16115.0,216.3335,216.9454,216.3335,216.3631,16115.0
2024-01-26 09:35:00,219.17,219.31,218.79,218.97,7395.0,216.3236,216.4618,215.9486,216.1262,7395.0
2024-01-26 09:40:00,218.91,219.3,218.72,218.8,7221.0,216.067,216.4519,215.8795,215.9584,7221.0
2024-01-26 09:45:00,218.78,218.88,218.28,218.56,8281.0,215.9387,216.0374,215.4452,215.7215,8281.0
2024-01-26 09:50:00,218.56,218.74,218.45,218.69,8557.0,215.7215,215.8992,215.613,215.8499,8557.0
2024-01-26 09:55:00,218.63,218.86,218.59,218.68,8384.0,215.7906,216.0177,215.7512,215.84,8384.0
2024-01-26 10:00:00,218.73,218.85,218.58,218.58,10714.0,215.8893,216.0078,215.7413,215.7413,10714.0
2024-01-26 10:05:00,218.61,218.71,218.45,218.57,7416.0,215.7709,215.8696,215.613,215.7314,7416.0
2024-01-26 10:10:00,218.55,218.55,218.18,218.23,9199.0,215.7117,215.7117,215.3465,215.3958,9199.0
2024-01-26 10:15:00,218.23,218.72,218.23,218.3,9323.0,215.3958,215.8795,215.3958,215.4649,9323.0
2024-01-26 10:20:00,218.3,218.48,218.17,218.21,7518.0,215.4649,215.6426,215.3366,215.3761,7518.0
2024-01-26 10:25:00,218.21,218.31,218.06,218.14,8142.0,215.3761,215.4748,215.228,215.307,8142.0
2024-01-26 10:30:00,218.04,218.1,217.76,217.86,21274.0,215.2083,215.2675,214.9319,215.0306,21274.0
2024-01-26 10:35:00,217.87,218.0,217.68,217.73,7692.0,215.0405,215.1688,214.853,214.9023,7692.0
2024-01-26 10:40:00,217.68,217.78,217.59,217.69,1923.0,214.853,214.9517,214.7641,214.8628,1923.0
2024-01-26 10:45:00,217.59,217.79,217.56,217.68,4018.0,214.7641,214.9615,214.7345,214.853,4018.0
2024-01-26 10:50:00,217.64,218.0,217.59,217.78,3800.0,214.8135,215.1688,214.7641,214.9517,3800.0
2024-01-26 10:55:00,217.83,217.97,217.76,217.94,1314.0,215.001,215.1392,214.9319,215.1096,1314.0
2024-01-26 11:00:00,217.93,218.01,217.91,217.94,2900.0,215.0997,215.1787,215.08,215.1096,2900.0
2024-01-26 11:05:00,217.86,217.96,217.63,217.63,7723.0,215.0306,215.1293,214.8036,214.8036,7723.0
2024-01-26 11:10:00,217.7,217.87,217.67,217.76,1769.0,214.8727,215.0405,214.8431,214.9319,1769.0
2024-01-26 11:15:00,217.69,217.74,217.59,217.6,1700.0,214.8628,214.9122,214.7641,214.774,1700.0
2024-01-26 11:20:00,217.56,218.09,217.56,217.99,4911.0,214.7345,215.2577,214.7345,215.159,4911.0
2024-01-26 11:25:00,218.06,218.2,217.96,218.2,2601.0,215.228,215.3662,215.1293,215.3662,2601.0
2024-01-26 11:30:00,218.18,218.2,218.02,218.05,3595.0,215.3465,215.3662,215.1886,215.2182,3595.0
2024-01-26 11:35:00,218.05,218.05,217.96,218.0,3357.0,215.2182,215.2182,215.1293,215.1688,3357.0
2024-01-26 11:40:00,217.97,218.12,217.96,218.06,2614.0,215.1392,215.2873,215.1293,215.228,2614.0
2024-01-26 11:45:00,218.1,218.1,217.91,217.92,3510.0,215.2675,215.2675,215.08,215.0899,3510.0
2024-01-26 11:50:00,217.87,218.0,217.87,217.89,2552.0,215.0405,215.1688,215.0405,215.0603,2552.0
2024-01-26 11:55:00,217.9,217.92,217.83,217.89,1300.0,215.0701,215.0899,215.001,215.0603,1300.0
2024-01-26 12:00:00,217.87,217.88,217.52,217.63,2235.0,215.0405,215.0504,214.6951,214.8036,2235.0
2024-01-26 12:05:00,217.62,217.68,217.56,217.56,1823.0,214.7938,214.853,214.7345,214.7345,1823.0
2024-01-26 12:10:00,217.59,217.65,217.55,217.65,1488.0,214.7641,214.8234,214.7247,214.8234,1488.0
2024-01-26 12:15:00,217.68,217.75,217.67,217.68,1134.0,214.853,214.9221,214.8431,214.853,1134.0
2024-01-26 12:20:00,217.65,217.79,217.65,217.69,1300.0,214.8234,214.9615,214.8234,214.8628,1300.0
2024-01-26 12:25:00,217.68,217.7,217.57,217.61,3172.0,214.853,214.8727,214.7444,214.7839,3172.0
2024-01-26 12:30:00,217.61,217.64,217.58,217.61,1835.0,214.7839,214.8135,214.7543,214.7839,1835.0
2024-01-26 12:35:00,217.61,217.71,217.54,217.7,2762.0,214.7839,214.8826,214.7148,214.8727,2762.0
2024-01-26 12:40:00,217.74,217.84,217.58,217.63,3510.0,214.9122,215.0109,214.7543,214.8036,3510.0
2024-01-26 12:45:00,217.65,217.7,217.45,217.45,1645.0,214.8234,214.8727,214.626,214.626,1645.0
2024-01-26 12:50:00,217.48,217.55,217.46,217.55,2122.0,214.6556,214.7247,214.6358,214.7247,2122.0
2024-01-26 12:55:00,217.49,217.49,217.32,217.32,800.0,214.6654,214.6654,214.4977,214.4977,800.0
2024-01-26 13:00:00,217.32,217.42,217.31,217.4,2466.0,214.4977,214.5964,214.4878,214.5766,2466.0
2024-01-26 13:05:00,217.46,217.55,217.43,217.53,4222.0,214.6358,214.7247,214.6062,214.7049,4222.0
2024-01-26 13:10:00,217.53,217.54,217.41,217.52,2131.0,214.7049,214.7148,214.5865,214.6951,2131.0
2024-01-26 13:15:00,217.48,217.51,217.39,217.5,2639.0,214.6556,214.6852,214.5667,214.6753,2639.0
2024-01-26 13:20:00,217.52,217.67,217.51,217.65,6426.0,214.6951,214.8431,214.6852,214.8234,6426.0
2024-01-26 13:25:00,217.56,217.61,217.48,217.53,2201.0,214.7345,214.7839,214.6556,214.7049,2201.0
2024-01-26 13:30:00,217.55,217.55,217.44,217.51,5100.0,214.7247,214.7247,214.6161,214.6852,5100.0
2024-01-26 13:35:00,217.51,217.52,217.38,217.48,6188.0,214.6852,214.6951,214.5569,214.6556,6188.0
2024-01-26 13:40:00,217.51,217.52,217.26,217.38,5233.0,214.6852,214.6951,214.4384,214.5569,5233.0
2024-01-26 13:45:00,217.38,217.38,217.2,217.26,3401.0,214.5569,214.5569,214.3792,214.4384,3401.0
2024-01-26 13:50:00,217.22,217.26,217.17,217.24,3364.0,214.399,214.4384,214.3496,214.4187,3364.0
2024-01-26 13:55:00,217.24,217.5,217.22,217.47,7195.0,214.4187,214.6753,214.399,214.6457,7195.0
2024-01-26 14:00:00,217.51,217.57,217.34,217.37,10545.0,214.6852,214.7444,214.5174,214.547,10545.0
2024-01-26 14:05:00,217.31,217.48,217.31,217.41,3305.0,214.4878,214.6556,214.4878,214.5865,3305.0
2024-01-26 14:10:00,217.41,217.63,217.41,217.62,4900.0,214.5865,214.8036,214.5865,214.7938,4900.0
2024-01-26 14:15:00,217.63,217.64,217.39,217.43,5167.0,214.8036,214.8135,214.5667,214.6062,5167.0
2024-01-26 14:20:00,217.41,217.47,217.25,217.32,7200.0,214.5865,214.6457,214.4286,214.4977,7200.0
2024-01-26 14:25:00,217.32,217.4,217.25,217.39,6912.0,214.4977,214.5766,214.4286,214.5667,6912.0
2024-01-26 14:30:00,217.38,217.46,217.36,217.46,2300.0,214.5569,214.6358,214.5371,214.6358,2300.0
2024-01-26 14:35:00,217.43,217.43,217.31,217.4,2903.0,214.6062,214.6062,214.4878,214.5766,2903.0
2024-01-26 14:40:00,217.41,217.76,217.41,217.47,13120.0,214.5865,214.9319,214.5865,214.6457,13120.0
2024-01-26 14:45:00,217.48,217.53,217.41,217.48,5755.0,214.6556,214.7049,214.5865,214.6556,5755.0
2024-01-26 14:50:00,217.43,217.52,217.43,217.47,7782.0,214.6062,214.6951,214.6062,214.6457,7782.0
2024-01-26 14:55:00,217.44,217.48,217.36,217.42,3897.0,214.6161,214.6556,214.5371,214.5964,3897.0
2024-01-26 15:00:00,217.45,217.52,217.38,217.48,6583.0,214.626,214.6951,214.5569,214.6556,6583.0
2024-01-26 15:05:00,217.5,217.54,217.42,217.44,9294.0,214.6753,214.7148,214.5964,214.6161,9294.0
2024-01-26 15:10:00,217.42,217.49,217.39,217.46,8303.0,214.5964,214.6654,214.5667,214.6358,8303.0
2024-01-26 15:15:00,217.43,217.47,217.4,217.42,6747.0,214.6062,214.6457,214.5766,214.5964,6747.0
2024-01-26 15:20:00,217.41,217.47,217.35,217.47,6349.0,214.5865,214.6457,214.5273,214.6457,6349.0
2024-01-26 15:25:00,217.47,217.99,217.46,217.9,6589.0,214.6457,215.159,214.6358,215.0701,6589.0
2024-01-26 15:30:00,217.9,217.93,217.73,217.73,10184.0,215.0701,215.0997,214.9023,214.9023,10184.0
2024-01-26 15:35:00,217.78,217.8,217.54,217.59,9186.0,214.9517,214.9714,214.7148,214.7641,9186.0
2024-01-26 15:40:00,217.62,217.67,217.5,217.58,7831.0,214.7938,214.8431,214.6753,214.7543,7831.0
2024-01-26 15:45:00,217.6,217.64,217.52,217.56,10832.0,214.774,214.8135,214.6951,214.7345,10832.0
2024-01-26 15:50:00,217.58,217.71,217.5,217.61,20230.0,214.7543,214.8826,214.6753,214.7839,20230.0
2024-01-26 15:55:00,217.59,217.7,217.47,217.7,42459.0,214.7641,214.8727,214.6457,214.8727,42459.0
2024-01-29 09:30:00,217.96,217.96,217.7,217.77,15442.0,215.1293,215.1293,214.8727,214.9418,15442.0
2024-01-29 09:35:00,217.75,217.75,217.1,217.16,2900.0,214.9221,214.9221,214.2805,214.3397,2900.0
2024-01-29 09:40:00,217.13,217.9,217.13,217.9,4127.0,214.3101,215.0701,214.3101,215.0701,4127.0
2024-01-29 09:45:00,217.87,218.13,217.56,217.6,6516.0,215.0405,215.2971,214.7345,214.774,6516.0
2024-01-29 09:50:00,217.61,218.21,217.61,217.84,3402.0,214.7839,215.3761,214.7839,215.0109,3402.0
2024-01-29 09:55:00,217.83,217.88,217.59,217.59,1793.0,215.001,215.0504,214.7641,214.7641,1793.0
2024-01-29 10:00:00,217.65,217.79,217.39,217.57,5265.0,214.8234,214.9615,214.5667,214.7444,5265.0
2024-01-29 10:05:00,217.41,217.69,217.39,217.45,9797.0,214.5865,214.8628,214.5667,214.626,9797.0
2024-01-29 10:10:00,217.5,217.54,217.04,217.04,3813.0,214.6753,214.7148,214.2213,214.2213,3813.0
2024-01-29 10:15:00,217.08,217.31,217.08,217.17,1689.0,214.2608,214.4878,214.2608,214.3496,1689.0
2024-01-29 10:20:00,217.18,217.18,217.0,217.05,2306.0,214.3595,214.3595,214.1818,214.2312,2306.0
2024-01-29 10:25:00,216.99,217.19,216.97,217.19,1473.0,214.1719,214.3693,214.1522,214.3693,1473.0
2024-01-29 10:30:00,217.2,217.26,217.0,217.11,2156.0,214.3792,214.4384,214.1818,214.2904,2156.0
2024-01-29 10:35:00,217.13,217.48,217.08,217.46,1499.0,214.3101,214.6556,214.2608,214.6358,1499.0
2024-01-29 10:40:00,217.5,217.5,217.21,217.28,2064.0,214.6753,214.6753,214.3891,214.4582,2064.0
2024-01-29 10:45:00,217.25,217.4,217.24,217.4,1433.0,214.4286,214.5766,214.4187,214.5766,1433.0
2024-01-29 10:50:00,217.31,217.57,217.31,217.57,1892.0,214.4878,214.7444,214.4878,214.7444,1892.0
2024-01-29 10:55:00,217.45,217.47,217.35,217.35,5941.0,214.626,214.6457,214.5273,214.5273,5941.0
2024-01-29 11:00:00,217.39,217.46,217.35,217.44,1330.0,214.5667,214.6358,214.5273,214.6161,1330.0
2024-01-29 11:05:00,217.36,217.37,217.14,217.15,2660.0,214.5371,214.547,214.32,214.3299,2660.0
2024-01-29 11:10:00,217.08,217.19,216.98,217.19,3117.0,214.2608,214.3693,214.1621,214.3693,3117.0
2024-01-29 11:15:00,217.1,217.26,217.03,217.06,3918.0,214.2805,214.4384,214.2114,214.241,3918.0
2024-01-29 11:20:00,217.1,217.12,216.81,216.89,4050.0,214.2805,214.3003,213.9943,214.0732,4050.0
2024-01-29 11:25:00,216.89,217.06,216.82,216.93,2860.0,214.0732,214.241,214.0041,214.1127,2860.0
2024-01-29 11:30:00,217.01,217.44,217.01,217.34,3173.0,214.1917,214.6161,214.1917,214.5174,3173.0
2024-01-29 11:35:00,217.34,217.45,217.27,217.37,3608.0,214.5174,214.626,214.4483,214.547,3608.0
2024-01-29 11:40:00,217.35,217.35,217.21,217.32,1553.0,214.5273,214.5273,214.3891,214.4977,1553.0
2024-01-29 11:45:00,217.29,217.35,217.15,217.16,2915.0,214.468,214.5273,214.3299,214.3397,2915.0
2024-01-29 11:50:00,217.18,217.29,217.18,217.24,600.0,214.3595,214.468,214.3595,214.4187,600.0
2024-01-29 11:55:00,217.31,217.31,217.2,217.31,2204.0,214.4878,214.4878,214.3792,214.4878,2204.0
2024-01-29 12:00:00,217.25,217.37,217.25,217.27,1671.0,214.4286,214.547,214.4286,214.4483,1671.0
2024-01-29 12:05:00,217.26,217.46,217.22,217.4,2858.0,214.4384,214.6358,214.399,214.5766,2858.0
2024-01-29 12:10:00,217.39,217.5,217.28,217.33,3979.0,214.5667,214.6753,214.4582,214.5075,3979.0
2024-01-29 12:15:00,217.45,217.55,217.37,217.43,2638.0,214.626,214.7247,214.547,214.6062,2638.0
2024-01-29 12:20:00,217.41,217.42,217.16,217.16,2727.0,214.5865,214.5964,214.3397,214.3397,2727.0
2024-01-29 12:25:00,217.26,217.62,217.19,217.55,4723.0,214.4384,214.7938,214.3693,214.7247,4723.0
2024-01-29 12:30:00,217.6,217.72,217.43,217.55,4813.0,214.774,214.8925,214.6062,214.7247,4813.0
2024-01-29 12:35:00,217.54,217.66,217.52,217.62,2883.0,214.7148,214.8332,214.6951,214.7938,2883.0
2024-01-29 12:40:00,217.54,217.54,217.45,217.54,1400.0,214.7148,214.7148,214.626,214.7148,1400.0
2024-01-29 12:45:00,217.48,217.55,217.4,217.44,4838.0,214.6556,214.7247,214.5766,214.6161,4838.0
2024-01-29 12:50:00,217.34,217.42,217.27,217.37,3637.0,214.5174,214.5964,214.4483,214.547,3637.0
2024-01-29 12:55:00,217.41,217.46,217.33,217.37,14994.0,214.5865,214.6358,214.5075,214.547,14994.0
2024-01-29 13:00:00,217.36,217.41,217.3,217.36,2337.0,214.5371,214.5865,214.4779,214.5371,2337.0
2024-01-29 13:05:00,217.35,217.49,217.35,217.42,4263.0,214.5273,214.6654,214.5273,214.5964,4263.0
2024-01-29 13:10:00,217.43,217.63,217.38,217.63,2516.0,214.6062,214.8036,214.5569,214.8036,2516.0
2024-01-29 13:15:00,217.61,217.69,217.57,217.57,2366.0,214.7839,214.8628,214.7444,214.7444,2366.0
2024-01-29 13:20:00,217.57,217.73,217.57,217.68,2159.0,214.7444,214.9023,214.7444,214.853,2159.0
2024-01-29 13:25:00,217.74,217.82,217.71,217.81,1616.0,214.9122,214.9912,214.8826,214.9813,1616.0
2024-01-29 13:30:00,217.86,217.87,217.78,217.86,2347.0,215.0306,215.0405,214.9517,215.0306,2347.0
2024-01-29 13:35:00,217.88,217.91,217.86,217.87,2310.0,215.0504,215.08,215.0306,215.0405,2310.0
2024-01-29 13:40:00,217.83,217.9,217.76,217.76,3217.0,215.001,215.0701,214.9319,214.9319,3217.0
2024-01-29 13:45:00,217.75,217.96,217.75,217.83,4560.0,214.9221,215.1293,214.9221,215.001,4560.0
2024-01-29 13:50:00,217.84,217.86,217.79,217.82,2150.0,215.0109,215.0306,214.9615,214.9912,2150.0
2024-01-29 13:55:00,217.83,217.91,217.75,217.75,3238.0,215.001,215.08,214.9221,214.9221,3238.0
2024-01-29 14:00:00,217.79,217.96,217.79,217.93,3635.0,214.9615,215.1293,214.9615,215.0997,3635.0
2024-01-29 14:05:00,217.94,218.01,217.93,217.95,2570.0,215.1096,215.1787,215.0997,215.1195,2570.0
2024-01-29 14:10:00,217.95,217.99,217.81,217.85,1987.0,215.1195,215.159,214.9813,215.0208,1987.0
2024-01-29 14:15:00,217.87,217.98,217.85,217.98,2753.0,215.0405,215.1491,215.0208,215.1491,2753.0
2024-01-29 14:20:00,217.98,218.11,217.98,218.04,2619.0,215.1491,215.2774,215.1491,215.2083,2619.0
2024-01-29 14:25:00,218.02,218.11,217.97,218.11,2065.0,215.1886,215.2774,215.1392,215.2774,2065.0
2024-01-29 14:30:00,218.05,218.23,218.04,218.23,2164.0,215.2182,215.3958,215.2083,215.3958,2164.0
2024-01-29 14:35:00,218.22,218.29,218.19,218.2,1798.0,215.386,215.4551,215.3564,215.3662,1798.0
2024-01-29 14:40:00,218.2,218.33,218.16,218.25,5183.0,215.3662,215.4945,215.3267,215.4156,5183.0
2024-01-29 14:45:00,218.3,218.36,218.2,218.23,15820.0,215.4649,215.5241,215.3662,215.3958,15820.0
2024-01-29 14:50:00,218.2,218.24,218.09,218.22,2466.0,215.3662,215.4057,215.2577,215.386,2466.0
2024-01-29 14:55:00,218.2,218.26,218.2,218.22,2151.0,215.3662,215.4254,215.3662,215.386,2151.0
2024-01-29 15:00:00,218.23,218.37,218.18,218.23,4710.0,215.3958,215.534,215.3465,215.3958,4710.0
2024-01-29 15:05:00,218.17,218.28,218.14,218.24,4400.0,215.3366,215.4452,215.307,215.4057,4400.0
2024-01-29 15:10:00,218.21,218.21,218.05,218.07,5644.0,215.3761,215.3761,215.2182,215.2379,5644.0
2024-01-29 15:15:00,218.05,218.07,217.94,218.03,5465.0,215.2182,215.2379,215.1096,215.1984,5465.0
2024-01-29 15:20:00,218.07,218.11,217.78,217.82,4206.0,215.2379,215.2774,214.9517,214.9912,4206.0
2024-01-29 15:25:00,217.85,218.01,217.84,217.96,4383.0,215.0208,215.1787,215.0109,215.1293,4383.0
2024-01-29 15:30:00,217.93,218.15,217.93,217.96,8724.0,215.0997,215.3169,215.0997,215.1293,8724.0
2024-01-29 15:35:00,217.99,218.07,217.93,217.96,7860.0,215.159,215.2379,215.0997,215.1293,7860.0
2024-01-29 15:40:00,217.92,218.03,217.84,217.91,8958.0,215.0899,215.1984,215.0109,215.08,8958.0
2024-01-29 15:45:00,217.91,218.1,217.89,218.05,10125.0,215.08,215.2675,215.0603,215.2182,10125.0
2024-01-29 15:50:00,218.05,218.32,218.0,218.08,20877.0,215.2182,215.4847,215.1688,215.2478,20877.0
2024-01-29 15:55:00,218.09,218.45,218.02,218.43,75886.0,215.2577,215.613,215.1886,215.5932,75886.0
2024-01-30 09:30:00,219.99,219.99,218.47,219.3,23330.0,217.133,217.133,215.6327,216.4519,23330.0
2024-01-30 09:35:00,219.29,219.74,218.86,219.42,17220.0,216.4421,216.8862,216.0177,216.5704,17220.0
2024-01-30 09:40:00,219.17,219.3,218.34,218.44,4255.0,216.3236,216.4519,215.5044,215.6031,4255.0
2024-01-30 09:45:00,218.48,218.94,218.33,218.47,3108.0,215.6426,216.0966,215.4945,215.6327,3108.0
2024-01-30 09:50:00,218.53,218.93,218.44,218.53,20955.0,215.6919,216.0867,215.6031,215.6919,20955.0
2024-01-30 09:55:00,218.55,219.21,218.55,219.01,15304.0,215.7117,216.3631,215.7117,216.1657,15304.0
2024-01-30 10:00:00,218.74,219.1,218.53,218.65,13813.0,215.8992,216.2545,215.6919,215.8104,13813.0
2024-01-30 10:05:00,218.79,219.13,218.34,218.35,11240.0,215.9486,216.2841,215.5044,215.5143,11240.0
2024-01-30 10:10:00,218.33,218.96,218.33,218.88,8676.0,215.4945,216.1164,215.4945,216.0374,8676.0
2024-01-30 10:15:00,218.91,218.91,218.41,218.47,6156.0,216.067,216.067,215.5735,215.6327,6156.0
2024-01-30 10:20:00,218.39,218.72,218.16,218.72,6347.0,215.5538,215.8795,215.3267,215.8795,6347.0
2024-01-30 10:25:00,218.79,218.79,218.29,218.41,3247.0,215.9486,215.9486,215.4551,215.5735,3247.0
2024-01-30 10:30:00,218.41,218.42,218.01,218.08,5438.0,215.5735,215.5834,215.1787,215.2478,5438.0
2024-01-30 10:35:00,217.96,218.56,217.94,218.49,6770.0,215.1293,215.7215,215.1096,215.6525,6770.0
2024-01-30 10:40:00,218.48,218.67,218.41,218.58,4863.0,215.6426,215.8301,215.5735,215.7413,4863.0
2024-01-30 10:45:00,218.6,218.8,218.6,218.79,3370.0,215.761,215.9584,215.761,215.9486,3370.0
2024-01-30 10:50:00,218.78,219.02,218.78,218.94,4780.0,215.9387,216.1756,215.9387,216.0966,4780.0
2024-01-30 10:55:00,218.88,218.93,218.83,218.85,2653.0,216.0374,216.0867,215.988,216.0078,2653.0
2024-01-30 11:00:00,218.86,218.93,218.82,218.91,3112.0,216.0177,216.0867,215.9782,216.067,3112.0
2024-01-30 11:05:00,218.91,219.02,218.9,218.91,3871.0,216.067,216.1756,216.0571,216.067,3871.0
2024-01-30 11:10:00,218.92,218.92,218.81,218.86,4805.0,216.0769,216.0769,215.9683,216.0177,4805.0
2024-01-30 11:15:00,218.89,218.94,218.84,218.91,5263.0,216.0473,216.0966,215.9979,216.067,5263.0
2024-01-30 11:20:00,218.88,219.08,218.88,219.07,6526.0,216.0374,216.2348,216.0374,216.2249,6526.0
2024-01-30 11:25:00,219.29,219.77,219.01,219.24,8972.0,216.4421,216.9158,216.1657,216.3927,8972.0
2024-01-30 11:30:00,219.23,219.3,219.1,219.27,4762.0,216.3828,216.4519,216.2545,216.4223,4762.0
2024-01-30 11:35:00,219.27,219.38,219.21,219.38,6457.0,216.4223,216.5309,216.3631,216.5309,6457.0
2024-01-30 11:40:00,219.4,219.52,219.22,219.25,6504.0,216.5506,216.6691,216.373,216.4026,6504.0
2024-01-30 11:45:00,219.31,219.44,219.19,219.41,8924.0,216.4618,216.5901,216.3434,216.5605,8924.0
2024-01-30 11:50:00,219.4,219.4,219.25,219.33,3135.0,216.5506,216.5506,216.4026,216.4815,3135.0
2024-01-30 11:55:00,219.33,219.33,219.04,219.18,3210.0,216.4815,216.4815,216.1953,216.3335,3210.0
2024-01-30 12:00:00,219.07,219.31,219.02,219.16,4053.0,216.2249,216.4618,216.1756,216.3138,4053.0
2024-01-30 12:05:00,219.19,219.33,219.05,219.12,4768.0,216.3434,216.4815,216.2052,216.2743,4768.0
2024-01-30 12:10:00,219.15,219.16,219.09,219.14,1803.0,216.3039,216.3138,216.2447,216.294,1803.0
2024-01-30 12:15:00,219.14,219.53,219.13,219.53,7521.0,216.294,216.679,216.2841,216.679,7521.0
2024-01-30 12:20:00,219.46,219.85,219.46,219.85,1489.0,216.6099,216.9948,216.6099,216.9948,1489.0
2024-01-30 12:25:00,219.9,219.94,219.57,219.61,3854.0,217.0441,217.0836,216.7184,216.7579,3854.0
2024-01-30 12:30:00,219.54,219.68,219.51,219.6,3709.0,216.6888,216.827,216.6592,216.748,3709.0
2024-01-30 12:35:00,219.64,219.78,219.63,219.72,1614.0,216.7875,216.9257,216.7777,216.8665,1614.0
2024-01-30 12:40:00,219.78,220.01,219.78,219.97,10216.0,216.9257,217.1527,216.9257,217.1132,10216.0
2024-01-30 12:45:00,219.99,219.99,219.43,219.78,17310.0,217.133,217.133,216.5803,216.9257,17310.0
2024-01-30 12:50:00,219.76,219.78,219.36,219.72,6774.0,216.906,216.9257,216.5112,216.8665,6774.0
2024-01-30 12:55:00,219.72,219.72,219.48,219.54,2032.0,216.8665,216.8665,216.6296,216.6888,2032.0
2024-01-30 13:00:00,219.55,219.82,219.54,219.81,2258.0,216.6987,216.9652,216.6888,216.9553,2258.0
2024-01-30 13:05:00,219.81,219.95,219.77,219.95,4922.0,216.9553,217.0935,216.9158,217.0935,4922.0
2024-01-30 13:10:00,219.93,220.17,219.87,220.17,4792.0,217.0738,217.3106,217.0145,217.3106,4792.0
2024-01-30 13:15:00,220.19,220.19,220.0,220.05,5383.0,217.3304,217.3304,217.1428,217.1922,5383.0
2024-01-30 13:20:00,220.03,220.36,220.03,220.29,2626.0,217.1725,217.4982,217.1725,217.4291,2626.0
2024-01-30 13:25:00,220.35,220.44,220.26,220.34,3334.0,217.4883,217.5771,217.3995,217.4784,3334.0
2024-01-30 13:30:00,220.39,220.46,220.32,220.4,6083.0,217.5278,217.5969,217.4587,217.5377,6083.0
2024-01-30 13:35:00,220.38,220.39,220.25,220.34,2959.0,217.5179,217.5278,217.3896,217.4784,2959.0
2024-01-30 13:40:00,220.37,220.52,220.3,220.5,6743.0,217.508,217.6561,217.439,217.6364,6743.0
2024-01-30 13:45:00,220.49,220.49,220.08,220.12,7055.0,217.6265,217.6265,217.2218,217.2613,7055.0
2024-01-30 13:50:00,220.14,220.31,220.08,220.16,7839.0,217.281,217.4488,217.2218,217.3008,7839.0
2024-01-30 13:55:00,220.18,220.49,220.14,220.4,36657.0,217.3205,217.6265,217.281,217.5377,36657.0
2024-01-30 14:00:00,220.4,220.55,220.37,220.42,5486.0,217.5377,217.6857,217.508,217.5574,5486.0
2024-01-30 14:05:00,220.44,220.48,220.26,220.36,6212.0,217.5771,217.6166,217.3995,217.4982,6212.0
2024-01-30 14:10:00,220.3,220.42,220.29,220.31,7564.0,217.439,217.5574,217.4291,217.4488,7564.0
2024-01-30 14:15:00,220.3,220.32,220.18,220.32,7972.0,217.439,217.4587,217.3205,217.4587,7972.0
2024-01-30 14:20:00,220.32,220.32,220.11,220.25,11084.0,217.4587,217.4587,217.2514,217.3896,11084.0
2024-01-30 14:25:00,220.23,220.25,220.17,220.18,5650.0,217.3699,217.3896,217.3106,217.3205,5650.0
2024-01-30 14:30:00,220.18,220.22,220.14,220.15,5805.0,217.3205,217.36,217.281,217.2909,5805.0
2024-01-30 14:35:00,220.13,220.14,219.98,220.02,6741.0,217.2712,217.281,217.1231,217.1626,6741.0
2024-01-30 14:40:00,219.98,220.05,219.89,220.0,7467.0,217.1231,217.1922,217.0343,217.1428,7467.0
2024-01-30 14:45:00,219.99,220.09,219.89,219.9,11298.0,217.133,217.2317,217.0343,217.0441,11298.0
2024-01-30 14:50:00,219.91,220.12,219.91,220.03,9953.0,217.054,217.2613,217.054,217.1725,9953.0
2024-01-30 14:55:00,220.05,220.3,220.03,220.25,7040.0,217.1922,217.439,217.1725,217.3896,7040.0
2024-01-30 15:00:00,220.23,220.24,219.9,219.95,6192.0,217.3699,217.3797,217.0441,217.0935,6192.0
2024-01-30 15:05:00,219.93,220.0,219.78,219.86,10023.0,217.0738,217.1428,216.9257,217.0047,10023.0
2024-01-30 15:10:00,219.87,219.88,219.61,219.7,9565.0,217.0145,217.0244,216.7579,216.8467,9565.0
2024-01-30 15:15:00,219.68,219.79,219.64,219.71,8746.0,216.827,216.9356,216.7875,216.8566,8746.0
2024-01-30 15:20:00,219.68,219.91,219.59,219.78,5028.0,216.827,217.054,216.7382,216.9257,5028.0
2024-01-30 15:25:00,219.79,219.88,219.74,219.76,5995.0,216.9356,217.0244,216.8862,216.906,5995.0
2024-01-30 15:30:00,219.76,220.06,219.75,220.0,8551.0,216.906,217.2021,216.8961,217.1428,8551.0
2024-01-30 15:35:00,220.08,220.19,220.0,220.14,11938.0,217.2218,217.3304,217.1428,217.281,11938.0
2024-01-30 15:40:00,220.14,220.56,220.07,220.34,26836.0,217.281,217.6956,217.2119,217.4784,26836.0
2024-01-30 15:45:00,220.39,220.67,220.37,220.6,20873.0,217.5278,217.8041,217.508,217.7351,20873.0
2024-01-30 15:50:00,220.58,220.61,220.15,220.19,41595.0,217.7153,217.7449,217.2909,217.3304,41595.0
2024-01-30 15:55:00,220.18,220.81,220.14,220.57,93283.0,217.3205,217.9423,217.281,217.7054,93283.0
2024-01-31 09:30:00,228.0,235.06,228.0,233.27,61565.0,225.039,232.0073,225.039,230.2405,61565.0
2024-01-31 09:35:00,232.41,234.0,230.89,231.76,63642.0,229.3917,230.961,227.8914,228.7501,63642.0
2024-01-31 09:40:00,231.64,231.64,229.57,230.21,36348.0,228.6317,228.6317,226.5886,227.2203,36348.0
2024-01-31 09:45:00,230.25,230.75,229.94,230.16,39796.0,227.2597,227.7532,226.9538,227.1709,39796.0
2024-01-31 09:50:00,230.09,230.19,229.08,229.41,80993.0,227.1018,227.2005,226.1049,226.4306,80993.0
2024-01-31 09:55:00,229.47,229.51,228.58,228.87,29807.0,226.4899,226.5293,225.6114,225.8977,29807.0
2024-01-31 10:00:00,228.9,229.8,228.89,229.4,53362.0,225.9273,226.8156,225.9174,226.4208,53362.0
2024-01-31 10:05:00,229.52,230.23,229.09,229.09,33814.0,226.5392,227.24,226.1148,226.1148,33814.0
2024-01-31 10:10:00,229.19,230.61,229.08,230.51,26526.0,226.2135,227.6151,226.1049,227.5164,26526.0
2024-01-31 10:15:00,230.49,230.6,230.04,230.37,35512.0,227.4966,227.6052,227.0525,227.3782,35512.0
2024-01-31 10:20:00,230.42,230.57,229.81,230.1,21866.0,227.4275,227.5756,226.8254,227.1117,21866.0
2024-01-31 10:25:00,230.1,230.5,230.03,230.08,10760.0,227.1117,227.5065,227.0426,227.0919,10760.0
2024-01-31 10:30:00,230.03,230.49,229.86,230.46,17440.0,227.0426,227.4966,226.8748,227.467,17440.0
2024-01-31 10:35:00,230.46,231.43,230.45,231.32,19059.0,227.467,228.4244,227.4571,228.3158,19059.0
2024-01-31 10:40:00,231.42,231.82,231.38,231.49,15472.0,228.4145,228.8093,228.3751,228.4836,15472.0
2024-01-31 10:45:00,231.45,231.66,231.14,231.58,19618.0,228.4441,228.6514,228.1382,228.5725,19618.0
2024-01-31 10:50:00,231.53,231.78,230.93,231.05,24588.0,228.5231,228.7699,227.9309,228.0493,24588.0
2024-01-31 10:55:00,231.08,231.76,231.04,231.73,19164.0,228.079,228.7501,228.0395,228.7205,19164.0
2024-01-31 11:00:00,231.59,232.84,231.58,232.49,35534.0,228.5823,229.8161,228.5725,229.4706,35534.0
2024-01-31 11:05:00,232.38,232.6,232.03,232.57,21320.0,229.3621,229.5792,229.0166,229.5496,21320.0
2024-01-31 11:10:00,232.46,232.9,232.35,232.35,13831.0,229.441,229.8753,229.3325,229.3325,13831.0
2024-01-31 11:15:00,232.28,232.86,232.28,232.77,17640.0,229.2634,229.8358,229.2634,229.747,17640.0
2024-01-31 11:20:00,232.67,232.76,232.2,232.7,19789.0,229.6483,229.7371,229.1844,229.6779,19789.0
2024-01-31 11:25:00,232.63,232.66,231.97,231.99,10964.0,229.6088,229.6384,228.9574,228.9771,10964.0
2024-01-31 11:30:00,231.97,232.24,231.82,231.87,15868.0,228.9574,229.2239,228.8093,228.8587,15868.0
2024-01-31 11:35:00,231.87,232.02,231.66,231.98,23409.0,228.8587,229.0067,228.6514,228.9673,23409.0
2024-01-31 11:40:00,231.92,232.0,231.28,231.29,13217.0,228.908,228.987,228.2764,228.2862,13217.0
2024-01-31 11:45:00,231.29,231.74,231.06,231.17,10284.0,228.2862,228.7304,228.0592,228.1678,10284.0
2024-01-31 11:50:00,231.17,231.28,230.98,231.12,15413.0,228.1678,228.2764,227.9803,228.1184,15413.0
2024-01-31 11:55:00,231.2,231.4,231.07,231.33,13271.0,228.1974,228.3948,228.0691,228.3257,13271.0
2024-01-31 12:00:00,231.36,231.89,231.33,231.39,14593.0,228.3553,228.8784,228.3257,228.3849,14593.0
2024-01-31 12:05:00,231.44,232.0,231.39,231.73,16196.0,228.4343,228.987,228.3849,228.7205,16196.0
2024-01-31 12:10:00,231.76,231.84,231.62,231.69,7309.0,228.7501,228.8291,228.6119,228.681,7309.0
2024-01-31 12:15:00,231.69,231.83,231.38,231.74,6605.0,228.681,228.8192,228.3751,228.7304,6605.0
2024-01-31 12:20:00,231.72,231.83,231.6,231.8,9489.0,228.7106,228.8192,228.5922,228.7896,9489.0
2024-01-31 12:25:00,231.8,232.04,231.79,231.93,16223.0,228.7896,229.0265,228.7797,228.9179,16223.0
2024-01-31 12:30:00,231.91,232.21,231.88,231.95,10848.0,228.8982,229.1943,228.8686,228.9377,10848.0
2024-01-31 12:35:00,232.01,232.08,231.35,231.35,14838.0,228.9969,229.066,228.3454,228.3454,14838.0
2024-01-31 12:40:00,231.35,231.41,231.2,231.34,8049.0,228.3454,228.4047,228.1974,228.3356,8049.0
2024-01-31 12:45:00,231.27,231.33,231.04,231.04,6150.0,228.2665,228.3257,228.0395,228.0395,6150.0
2024-01-31 12:50:00,230.99,231.05,230.5,230.82,19383.0,227.9901,228.0493,227.5065,227.8223,19383.0
2024-01-31 12:55:00,230.77,231.26,230.73,231.22,5533.0,227.773,228.2566,227.7335,228.2171,5533.0
2024-01-31 13:00:00,231.19,231.36,231.11,231.11,6961.0,228.1875,228.3553,228.1086,228.1086,6961.0
2024-01-31 13:05:00,231.13,231.15,230.57,230.67,9085.0,228.1283,228.148,227.5756,227.6743,9085.0
2024-01-31 13:10:00,230.67,230.8,230.47,230.51,11486.0,227.6743,227.8026,227.4769,227.5164,11486.0
2024-01-31 13:15:00,230.42,230.67,230.35,230.56,8201.0,227.4275,227.6743,227.3584,227.5657,8201.0
2024-01-31 13:20:00,230.56,230.57,230.18,230.18,4303.0,227.5657,227.5756,227.1906,227.1906,4303.0
2024-01-31 13:25:00,230.15,230.21,229.94,230.21,9865.0,227.161,227.2203,226.9538,227.2203,9865.0
2024-01-31 13:30:00,230.21,230.23,229.95,230.02,5210.0,227.2203,227.24,226.9636,227.0327,5210.0
2024-01-31 13:35:00,230.02,230.33,229.98,230.16,6681.0,227.0327,227.3387,226.9932,227.1709,6681.0
2024-01-31 13:40:00,230.14,230.17,229.92,230.0,12591.0,227.1512,227.1808,226.934,227.013,12591.0
2024-01-31 13:45:00,230.0,230.41,229.96,230.28,14958.0,227.013,227.4177,226.9735,227.2893,14958.0
2024-01-31 13:50:00,230.31,230.36,229.99,230.23,7190.0,227.319,227.3683,227.0031,227.24,7190.0
2024-01-31 13:55:00,230.13,230.24,229.83,229.83,10957.0,227.1413,227.2499,226.8452,226.8452,10957.0
2024-01-31 14:00:00,229.74,230.06,229.22,230.06,13723.0,226.7564,227.0722,226.2431,227.0722,13723.0
2024-01-31 14:05:00,230.06,230.07,229.58,230.06,14832.0,227.0722,227.0821,226.5984,227.0722,14832.0
2024-01-31 14:10:00,230.0,230.28,230.0,230.07,7900.0,227.013,227.2893,227.013,227.0821,7900.0
2024-01-31 14:15:00,230.08,230.54,230.07,230.49,12270.0,227.0919,227.546,227.0821,227.4966,12270.0
2024-01-31 14:20:00,230.56,230.75,230.35,230.46,14726.0,227.5657,227.7532,227.3584,227.467,14726.0
2024-01-31 14:25:00,230.43,230.79,230.4,230.62,10872.0,227.4374,227.7927,227.4078,227.6249,10872.0
2024-01-31 14:30:00,230.64,230.73,230.29,230.31,18335.0,227.6447,227.7335,227.2992,227.319,18335.0
2024-01-31 14:35:00,230.4,230.67,230.35,230.35,12712.0,227.4078,227.6743,227.3584,227.3584,12712.0
2024-01-31 14:40:00,230.44,230.49,230.01,230.1,24722.0,227.4473,227.4966,227.0228,227.1117,24722.0
2024-01-31 14:45:00,230.1,230.42,229.91,230.42,39721.0,227.1117,227.4275,226.9241,227.4275,39721.0
2024-01-31 14:50:00,230.36,230.43,230.08,230.34,20139.0,227.3683,227.4374,227.0919,227.3486,20139.0
2024-01-31 14:55:00,230.34,231.41,230.33,231.34,29747.0,227.3486,228.4047,227.3387,228.3356,29747.0
2024-01-31 15:00:00,231.34,232.23,231.27,232.16,33116.0,228.3356,229.214,228.2665,229.1449,33116.0
2024-01-31 15:05:00,232.21,232.57,232.0,232.26,16536.0,229.1943,229.5496,228.987,229.2436,16536.0
2024-01-31 15:10:00,232.3,232.53,231.96,232.18,24292.0,229.2831,229.5101,228.9475,229.1647,24292.0
2024-01-31 15:15:00,232.18,232.18,231.35,231.67,11039.0,229.1647,229.1647,228.3454,228.6613,11039.0
2024-01-31 15:20:00,231.64,232.15,231.58,232.1,17200.0,228.6317,229.1351,228.5725,229.0857,17200.0
2024-01-31 15:25:00,232.06,232.16,231.68,231.73,12533.0,229.0462,229.1449,228.6712,228.7205,12533.0
2024-01-31 15:30:00,231.8,231.92,231.69,231.92,14259.0,228.7896,228.908,228.681,228.908,14259.0
2024-01-31 15:35:00,231.92,232.24,231.73,231.93,27099.0,228.908,229.2239,228.7205,228.9179,27099.0
2024-01-31 15:40:00,231.91,232.72,231.91,232.7,32596.0,228.8982,229.6977,228.8982,229.6779,32596.0
2024-01-31 15:45:00,232.65,233.16,232.6,233.03,43738.0,229.6286,230.1319,229.5792,230.0036,43738.0
2024-01-31 15:50:00,233.02,233.53,232.85,233.46,102508.0,229.9938,230.4971,229.826,230.428,102508.0
2024-01-31 15:55:00,233.44,233.51,232.6,232.61,192823.0,230.4083,230.4774,229.5792,229.5891,192823.0
2024-02-01 09:30:00,232.65,232.65,228.61,230.09,51972.0,229.6286,229.6286,225.641,227.1018,51972.0
2024-02-01 09:35:00,230.23,231.39,230.04,231.29,9043.0,227.24,228.3849,227.0525,228.2862,9043.0
2024-02-01 09:40:00,231.38,232.66,231.26,232.66,16080.0,228.3751,229.6384,228.2566,229.6384,16080.0
2024-02-01 09:45:00,232.68,233.27,232.41,232.65,17183.0,229.6582,230.2405,229.3917,229.6286,17183.0
2024-02-01 09:50:00,232.43,233.14,232.41,233.0,13874.0,229.4114,230.1122,229.3917,229.974,13874.0
2024-02-01 09:55:00,232.94,233.16,232.17,232.17,14371.0,229.9148,230.1319,229.1548,229.1548,14371.0
2024-02-01 10:00:00,231.98,233.06,231.98,232.51,14425.0,228.9673,230.0332,228.9673,229.4904,14425.0
2024-02-01 10:05:00,232.53,233.07,232.36,233.0,11721.0,229.5101,230.0431,229.3423,229.974,11721.0
2024-02-01 10:10:00,232.81,233.7,232.81,233.67,7408.0,229.7865,230.6649,229.7865,230.6353,7408.0
2024-02-01 10:15:00,233.51,234.33,233.39,234.19,7741.0,230.4774,231.2867,230.359,231.1486,7741.0
2024-02-01 10:20:00,234.15,234.51,233.76,234.37,6646.0,231.1091,231.4644,230.7241,231.3262,6646.0
2024-02-01 10:25:00,234.41,235.03,234.23,234.67,8028.0,231.3657,231.9777,231.188,231.6223,8028.0
2024-02-01 10:30:00,234.67,234.7,234.24,234.43,15030.0,231.6223,231.6519,231.1979,231.3854,15030.0
2024-02-01 10:35:00,234.43,235.25,234.4,235.15,8985.0,231.3854,232.1948,231.3558,232.0961,8985.0
2024-02-01 10:40:00,235.13,236.06,235.04,235.94,26851.0,232.0764,232.9943,231.9875,232.8758,26851.0
2024-02-01 10:45:00,235.95,236.21,235.85,236.21,11257.0,232.8857,233.1423,232.787,233.1423,11257.0
2024-02-01 10:50:00,236.1,236.35,235.84,235.98,12848.0,233.0338,233.2805,232.7771,232.9153,12848.0
2024-02-01 10:55:00,235.97,236.74,235.79,236.5,14409.0,232.9054,233.6654,232.7278,233.4286,14409.0
2024-02-01 11:00:00,236.5,236.72,236.4,236.66,7706.0,233.4286,233.6457,233.3299,233.5865,7706.0
2024-02-01 11:05:00,236.67,236.73,235.69,235.88,14007.0,233.5964,233.6556,232.6291,232.8166,14007.0
2024-02-01 11:10:00,235.87,236.03,235.71,236.03,5600.0,232.8067,232.9647,232.6488,232.9647,5600.0
2024-02-01 11:15:00,235.98,236.05,235.76,235.82,13559.0,232.9153,232.9844,232.6982,232.7574,13559.0
2024-02-01 11:20:00,235.73,236.16,235.57,236.16,9919.0,232.6686,233.093,232.5106,233.093,9919.0
2024-02-01 11:25:00,236.17,236.9,236.17,236.45,13735.0,233.1028,233.8234,233.1028,233.3792,13735.0
2024-02-01 11:30:00,236.45,236.81,236.45,236.66,7926.0,233.3792,233.7345,233.3792,233.5865,7926.0
2024-02-01 11:35:00,236.66,236.93,236.57,236.85,24646.0,233.5865,233.853,233.4977,233.774,24646.0
2024-02-01 11:40:00,236.86,236.87,235.66,235.66,30463.0,233.7839,233.7938,232.5995,232.5995,30463.0
2024-02-01 11:45:00,235.49,235.64,235.19,235.54,6932.0,232.4317,232.5797,232.1356,232.481,6932.0
2024-02-01 11:50:00,235.59,235.86,235.48,235.86,7785.0,232.5304,232.7969,232.4218,232.7969,7785.0
2024-02-01 11:55:00,235.88,236.1,235.57,236.1,13046.0,232.8166,233.0338,232.5106,233.0338,13046.0
2024-02-01 12:00:00,236.13,236.13,235.45,235.45,7406.0,233.0634,233.0634,232.3922,232.3922,7406.0
2024-02-01 12:05:00,235.5,235.76,235.18,235.2,4337.0,232.4415,232.6982,232.1257,232.1454,4337.0
2024-02-01 12:10:00,235.27,235.3,235.0,235.0,2794.0,232.2145,232.2441,231.948,231.948,2794.0
2024-02-01 12:15:00,234.96,235.0,234.45,234.68,9764.0,231.9086,231.948,231.4052,231.6322,9764.0
2024-02-01 12:20:00,234.72,234.86,234.71,234.77,6312.0,231.6717,231.8099,231.6618,231.721,6312.0
2024-02-01 12:25:00,234.7,234.89,234.58,234.59,6961.0,231.6519,231.8395,231.5335,231.5434,6961.0
2024-02-01 12:30:00,234.66,234.83,233.85,233.99,9968.0,231.6125,231.7803,230.813,230.9512,9968.0
2024-02-01 12:35:00,234.02,234.55,233.84,234.5,16902.0,230.9808,231.5039,230.8031,231.4545,16902.0
2024-02-01 12:40:00,234.55,234.56,234.31,234.46,6444.0,231.5039,231.5138,231.267,231.4151,6444.0
2024-02-01 12:45:00,234.47,234.5,234.07,234.23,5965.0,231.4249,231.4545,231.0301,231.188,5965.0
2024-02-01 12:50:00,234.27,234.39,234.04,234.27,7708.0,231.2275,231.346,231.0005,231.2275,7708.0
2024-02-01 12:55:00,234.29,234.39,234.11,234.16,15426.0,231.2473,231.346,231.0696,231.119,15426.0
2024-02-01 13:00:00,234.15,234.54,234.04,234.23,11783.0,231.1091,231.494,231.0005,231.188,11783.0
2024-02-01 13:05:00,234.21,234.25,233.74,233.97,11640.0,231.1683,231.2078,230.7044,230.9314,11640.0
2024-02-01 13:10:00,234.07,234.42,234.07,234.39,6049.0,231.0301,231.3756,231.0301,231.346,6049.0
2024-02-01 13:15:00,234.42,235.16,234.39,235.12,6065.0,231.3756,232.106,231.346,232.0665,6065.0
2024-02-01 13:20:00,235.13,235.19,234.94,235.01,6985.0,232.0764,232.1356,231.8888,231.9579,6985.0
2024-02-01 13:25:00,235.0,235.15,234.92,235.1,9049.0,231.948,232.0961,231.8691,232.0467,9049.0
2024-02-01 13:30:00,235.14,235.24,235.06,235.08,5728.0,232.0862,232.1849,232.0073,232.027,5728.0
2024-02-01 13:35:00,235.13,235.21,235.03,235.15,3928.0,232.0764,232.1553,231.9777,232.0961,3928.0
2024-02-01 13:40:00,235.14,235.43,235.05,235.36,5913.0,232.0862,232.3725,231.9974,232.3034,5913.0
2024-02-01 13:45:00,235.45,235.71,235.35,235.68,4399.0,232.3922,232.6488,232.2935,232.6192,4399.0
2024-02-01 13:50:00,235.69,235.98,235.69,235.89,4467.0,232.6291,232.9153,232.6291,232.8265,4467.0
2024-02-01 13:55:00,235.96,235.96,235.7,235.77,6035.0,232.8956,232.8956,232.639,232.708,6035.0
2024-02-01 14:00:00,235.84,235.91,235.7,235.91,3050.0,232.7771,232.8462,232.639,232.8462,3050.0
2024-02-01 14:05:00,235.93,236.06,235.68,235.84,6912.0,232.866,232.9943,232.6192,232.7771,6912.0
2024-02-01 14:10:00,235.82,235.91,235.51,235.55,14295.0,232.7574,232.8462,232.4514,232.4909,14295.0
2024-02-01 14:15:00,235.52,235.73,235.5,235.59,8080.0,232.4613,232.6686,232.4415,232.5304,8080.0
2024-02-01 14:20:00,235.61,235.67,235.44,235.58,8282.0,232.5501,232.6093,232.3823,232.5205,8282.0
2024-02-01 14:25:00,235.58,235.58,235.22,235.31,8325.0,232.5205,232.5205,232.1652,232.254,8325.0
2024-02-01 14:30:00,235.33,235.41,235.28,235.34,8615.0,232.2738,232.3527,232.2244,232.2836,8615.0
2024-02-01 14:35:00,235.3,235.6,235.28,235.6,4239.0,232.2441,232.5403,232.2244,232.5403,4239.0
2024-02-01 14:40:00,235.63,235.7,235.57,235.65,5618.0,232.5699,232.639,232.5106,232.5896,5618.0
2024-02-01 14:45:00,235.62,235.83,235.58,235.78,8861.0,232.56,232.7673,232.5205,232.7179,8861.0
2024-02-01 14:50:00,235.83,235.83,235.58,235.61,8290.0,232.7673,232.7673,232.5205,232.5501,8290.0
2024-02-01 14:55:00,235.61,235.61,235.28,235.45,6264.0,232.5501,232.5501,232.2244,232.3922,6264.0
2024-02-01 15:00:00,235.47,235.84,235.47,235.84,8417.0,232.4119,232.7771,232.4119,232.7771,8417.0
2024-02-01 15:05:00,235.84,236.09,235.76,235.94,8920.0,232.7771,233.0239,232.6982,232.8758,8920.0
2024-02-01 15:10:00,235.94,236.02,235.88,235.98,12923.0,232.8758,232.9548,232.8166,232.9153,12923.0
2024-02-01 15:15:00,235.94,236.04,235.88,235.9,11335.0,232.8758,232.9745,232.8166,232.8364,11335.0
2024-02-01 15:20:00,235.91,236.04,235.81,235.98,14422.0,232.8462,232.9745,232.7475,232.9153,14422.0
2024-02-01 15:25:00,235.95,236.39,235.95,236.17,14056.0,232.8857,233.32,232.8857,233.1028,14056.0
2024-02-01 15:30:00,236.2,236.21,235.93,236.02,11813.0,233.1325,233.1423,232.866,232.9548,11813.0
2024-02-01 15:35:00,236.0,236.41,235.95,236.38,31564.0,232.9351,233.3397,232.8857,233.3101,31564.0
2024-02-01 15:40:00,236.38,236.81,236.34,236.59,33862.0,233.3101,233.7345,233.2706,233.5174,33862.0
2024-02-01 15:45:00,236.56,236.67,236.22,236.26,31346.0,233.4878,233.5964,233.1522,233.1917,31346.0
2024-02-01 15:50:00,236.31,236.78,236.21,236.21,75456.0,233.241,233.7049,233.1423,233.1423,75456.0
2024-02-01 15:55:00,236.25,237.03,236.23,236.96,113593.0,233.1818,233.9517,233.1621,233.8826,113593.0
2024-02-02 09:30:00,237.23,237.47,236.1,236.89,58279.0,234.1491,234.386,233.0338,233.8135,58279.0
2024-02-02 09:35:00,236.89,237.2,236.36,236.87,12046.0,233.8135,234.1195,233.2904,233.7938,12046.0
2024-02-02 09:40:00,236.81,236.81,236.2,236.34,3802.0,233.7345,233.7345,233.1325,233.2706,3802.0
2024-02-02 09:45:00,236.33,236.54,235.56,235.88,4717.0,233.2608,233.468,232.5008,232.8166,4717.0
2024-02-02 09:50:00,235.88,236.02,235.5,235.54,7326.0,232.8166,232.9548,232.4415,232.481,7326.0
2024-02-02 09:55:00,235.66,235.82,234.9,235.0,5377.0,232.5995,232.7574,231.8493,231.948,5377.0
2024-02-02 10:00:00,234.82,235.79,234.82,235.79,3947.0,231.7704,232.7278,231.7704,232.7278,3947.0
2024-02-02 10:05:00,235.99,236.01,235.42,235.78,5684.0,232.9252,232.9449,232.3626,232.7179,5684.0
2024-02-02 10:10:00,235.84,236.24,235.76,235.76,3580.0,232.7771,233.1719,232.6982,232.6982,3580.0
2024-02-02 10:15:00,235.77,235.77,235.22,235.47,3954.0,232.708,232.708,232.1652,232.4119,3954.0
2024-02-02 10:20:00,235.59,235.74,235.19,235.73,3839.0,232.5304,232.6784,232.1356,232.6686,3839.0
2024-02-02 10:25:00,235.86,236.09,235.56,235.88,4496.0,232.7969,233.0239,232.5008,232.8166,4496.0
2024-02-02 10:30:00,235.88,235.94,235.24,235.24,4583.0,232.8166,232.8758,232.1849,232.1849,4583.0
2024-02-02 10:35:00,235.18,235.35,235.0,235.0,4754.0,232.1257,232.2935,231.948,231.948,4754.0
2024-02-02 10:40:00,235.1,235.17,234.88,234.89,3828.0,232.0467,232.1158,231.8296,231.8395,3828.0
2024-02-02 10:45:00,234.88,235.16,234.46,234.59,11722.0,231.8296,232.106,231.4151,231.5434,11722.0
2024-02-02 10:50:00,234.72,234.94,234.45,234.92,10800.0,231.6717,231.8888,231.4052,231.8691,10800.0
2024-02-02 10:55:00,234.83,235.22,234.64,235.22,12080.0,231.7803,232.1652,231.5927,232.1652,12080.0
2024-02-02 11:00:00,235.29,235.44,234.95,235.44,5214.0,232.2343,232.3823,231.8987,232.3823,5214.0
2024-02-02 11:05:00,235.31,235.66,235.15,235.56,6683.0,232.254,232.5995,232.0961,232.5008,6683.0
2024-02-02 11:10:00,235.38,235.47,235.18,235.39,3528.0,232.3231,232.4119,232.1257,232.333,3528.0
2024-02-02 11:15:00,235.43,235.45,234.94,234.94,2726.0,232.3725,232.3922,231.8888,231.8888,2726.0
2024-02-02 11:20:00,234.86,234.86,234.23,234.25,10281.0,231.8099,231.8099,231.188,231.2078,10281.0
2024-02-02 11:25:00,234.28,234.53,234.17,234.43,12199.0,231.2374,231.4841,231.1288,231.3854,12199.0
2024-02-02 11:30:00,234.45,234.96,234.37,234.68,6565.0,231.4052,231.9086,231.3262,231.6322,6565.0
2024-02-02 11:35:00,234.56,234.59,234.27,234.55,11334.0,231.5138,231.5434,231.2275,231.5039,11334.0
2024-02-02 11:40:00,234.51,234.7,234.45,234.67,13796.0,231.4644,231.6519,231.4052,231.6223,13796.0
2024-02-02 11:45:00,234.69,234.75,234.44,234.65,19078.0,231.6421,231.7013,231.3953,231.6026,19078.0
2024-02-02 11:50:00,234.68,234.74,234.62,234.62,1543.0,231.6322,231.6914,231.573,231.573,1543.0
2024-02-02 11:55:00,234.55,234.69,234.45,234.66,3767.0,231.5039,231.6421,231.4052,231.6125,3767.0
2024-02-02 12:00:00,234.57,234.72,234.47,234.47,2145.0,231.5236,231.6717,231.4249,231.4249,2145.0
2024-02-02 12:05:00,234.48,234.74,234.48,234.74,3708.0,231.4348,231.6914,231.4348,231.6914,3708.0
2024-02-02 12:10:00,234.56,234.66,234.43,234.59,3004.0,231.5138,231.6125,231.3854,231.5434,3004.0
2024-02-02 12:15:00,234.63,234.63,234.48,234.51,2326.0,231.5828,231.5828,231.4348,231.4644,2326.0
2024-02-02 12:20:00,234.55,234.71,234.55,234.67,5358.0,231.5039,231.6618,231.5039,231.6223,5358.0
2024-02-02 12:25:00,234.71,234.71,234.54,234.59,4295.0,231.6618,231.6618,231.494,231.5434,4295.0
2024-02-02 12:30:00,234.59,234.64,234.47,234.61,3905.0,231.5434,231.5927,231.4249,231.5631,3905.0
2024-02-02 12:35:00,234.6,234.73,234.58,234.67,10787.0,231.5532,231.6815,231.5335,231.6223,10787.0
2024-02-02 12:40:00,234.7,234.71,234.32,234.32,6975.0,231.6519,231.6618,231.2769,231.2769,6975.0
2024-02-02 12:45:00,234.21,234.66,234.21,234.51,5564.0,231.1683,231.6125,231.1683,231.4644,5564.0
2024-02-02 12:50:00,234.45,234.57,234.37,234.48,3100.0,231.4052,231.5236,231.3262,231.4348,3100.0
2024-02-02 12:55:00,234.46,234.71,234.44,234.57,7811.0,231.4151,231.6618,231.3953,231.5236,7811.0
2024-02-02 13:00:00,234.57,234.77,234.57,234.64,8142.0,231.5236,231.721,231.5236,231.5927,8142.0
2024-02-02 13:05:00,234.63,234.7,234.52,234.55,2626.0,231.5828,231.6519,231.4743,231.5039,2626.0
2024-02-02 13:10:00,234.61,234.67,234.55,234.65,3895.0,231.5631,231.6223,231.5039,231.6026,3895.0
2024-02-02 13:15:00,234.66,234.74,234.61,234.67,4988.0,231.6125,231.6914,231.5631,231.6223,4988.0
2024-02-02 13:20:00,234.67,234.78,234.56,234.65,12751.0,231.6223,231.7309,231.5138,231.6026,12751.0
2024-02-02 13:25:00,234.63,235.16,234.62,235.11,15444.0,231.5828,232.106,231.573,232.0566,15444.0
2024-02-02 13:30:00,235.08,235.24,235.03,235.24,4826.0,232.027,232.1849,231.9777,232.1849,4826.0
2024-02-02 13:35:00,235.35,235.65,235.35,235.38,7461.0,232.2935,232.5896,232.2935,232.3231,7461.0
2024-02-02 13:40:00,235.43,235.46,234.95,234.97,17325.0,232.3725,232.4021,231.8987,231.9184,17325.0
2024-02-02 13:45:00,234.99,234.99,234.85,234.97,3688.0,231.9382,231.9382,231.8,231.9184,3688.0
2024-02-02 13:50:00,234.85,234.94,234.51,234.91,6217.0,231.8,231.8888,231.4644,231.8592,6217.0
2024-02-02 13:55:00,234.93,235.11,234.69,234.7,11332.0,231.879,232.0566,231.6421,231.6519,11332.0
2024-02-02 14:00:00,234.74,234.88,234.59,234.81,4194.0,231.6914,231.8296,231.5434,231.7605,4194.0
2024-02-02 14:05:00,234.86,235.03,234.85,234.93,7592.0,231.8099,231.9777,231.8,231.879,7592.0
2024-02-02 14:10:00,234.96,235.01,234.82,234.91,1816.0,231.9086,231.9579,231.7704,231.8592,1816.0
2024-02-02 14:15:00,234.75,234.81,234.64,234.66,2441.0,231.7013,231.7605,231.5927,231.6125,2441.0
2024-02-02 14:20:00,234.68,234.78,234.62,234.78,2684.0,231.6322,231.7309,231.573,231.7309,2684.0
2024-02-02 14:25:00,234.75,234.94,234.7,234.94,4595.0,231.7013,231.8888,231.6519,231.8888,4595.0
2024-02-02 14:30:00,234.95,234.96,234.77,234.86,3327.0,231.8987,231.9086,231.721,231.8099,3327.0
2024-02-02 14:35:00,234.9,235.03,234.88,234.94,5812.0,231.8493,231.9777,231.8296,231.8888,5812.0
2024-02-02 14:40:00,234.96,235.04,234.84,234.93,8273.0,231.9086,231.9875,231.7901,231.879,8273.0
2024-02-02 14:45:00,234.81,234.84,234.7,234.81,2210.0,231.7605,231.7901,231.6519,231.7605,2210.0
2024-02-02 14:50:00,234.84,234.84,234.68,234.78,3370.0,231.7901,231.7901,231.6322,231.7309,3370.0
2024-02-02 14:55:00,234.82,234.99,234.74,234.9,4974.0,231.7704,231.9382,231.6914,231.8493,4974.0
2024-02-02 15:00:00,234.98,235.06,234.87,234.87,11432.0,231.9283,232.0073,231.8197,231.8197,11432.0
2024-02-02 15:05:00,234.89,234.97,234.81,234.87,5093.0,231.8395,231.9184,231.7605,231.8197,5093.0
2024-02-02 15:10:00,234.86,234.97,234.85,234.88,9148.0,231.8099,231.9184,231.8,231.8296,9148.0
2024-02-02 15:15:00,234.89,234.99,234.79,234.95,6141.0,231.8395,231.9382,231.7408,231.8987,6141.0
2024-02-02 15:20:00,234.94,235.48,234.93,235.37,5752.0,231.8888,232.4218,231.879,232.3132,5752.0
2024-02-02 15:25:00,235.33,235.33,234.96,235.25,11098.0,232.2738,232.2738,231.9086,232.1948,11098.0
2024-02-02 15:30:00,235.23,235.4,235.15,235.27,5724.0,232.1751,232.3428,232.0961,232.2145,5724.0
2024-02-02 15:35:00,235.23,235.25,234.98,235.1,6864.0,232.1751,232.1948,231.9283,232.0467,6864.0
2024-02-02 15:40:00,235.14,235.14,234.88,234.9,5746.0,232.0862,232.0862,231.8296,231.8493,5746.0
2024-02-02 15:45:00,234.88,235.03,234.68,235.03,12443.0,231.8296,231.9777,231.6322,231.9777,12443.0
2024-02-02 15:50:00,234.96,235.27,234.95,235.2,17258.0,231.9086,232.2145,231.8987,232.1454,17258.0
2024-02-02 15:55:00,235.23,235.23,234.81,235.01,49021.0,232.1751,232.1751,231.7605,231.9579,49021.0
2024-02-05 09:30:00,237.33,237.67,234.28,234.66,27304.0,234.2478,234.5834,231.2374,231.6125,27304.0
2024-02-05 09:35:00,234.38,235.21,234.27,235.06,5179.0,231.3361,232.1553,231.2275,232.0073,5179.0
2024-02-05 09:40:00,234.94,235.36,234.66,235.15,6477.0,231.8888,232.3034,231.6125,232.0961,6477.0
2024-02-05 09:45:00,235.17,235.81,235.03,235.81,7040.0,232.1158,232.7475,231.9777,232.7475,7040.0
2024-02-05 09:50:00,235.71,236.09,235.63,235.92,5322.0,232.6488,233.0239,232.5699,232.8561,5322.0
2024-02-05 09:55:00,235.76,235.88,235.0,235.0,5886.0,232.6982,232.8166,231.948,231.948,5886.0
2024-02-05 10:00:00,234.52,234.88,234.32,234.79,5234.0,231.4743,231.8296,231.2769,231.7408,5234.0
2024-02-05 10:05:00,234.65,234.66,233.94,233.94,5125.0,231.6026,231.6125,230.9018,230.9018,5125.0
2024-02-05 10:10:00,233.66,234.11,233.65,234.05,7754.0,230.6254,231.0696,230.6156,231.0104,7754.0
2024-02-05 10:15:00,234.05,234.53,233.97,234.4,6462.0,231.0104,231.4841,230.9314,231.3558,6462.0
2024-02-05 10:20:00,234.32,234.54,234.03,234.18,5691.0,231.2769,231.494,230.9906,231.1387,5691.0
2024-02-05 10:25:00,234.33,234.41,233.79,233.79,4946.0,231.2867,231.3657,230.7538,230.7538,4946.0
2024-02-05 10:30:00,233.74,234.01,233.55,233.88,3661.0,230.7044,230.9709,230.5169,230.8426,3661.0
2024-02-05 10:35:00,233.76,234.06,233.69,234.06,2173.0,230.7241,231.0203,230.6551,231.0203,2173.0
2024-02-05 10:40:00,234.19,234.19,233.7,234.04,3158.0,231.1486,231.1486,230.6649,231.0005,3158.0
2024-02-05 10:45:00,234.12,234.35,234.06,234.13,4132.0,231.0795,231.3065,231.0203,231.0893,4132.0
2024-02-05 10:50:00,234.12,234.27,233.83,233.83,6205.0,231.0795,231.2275,230.7932,230.7932,6205.0
2024-02-05 10:55:00,233.91,234.18,233.85,234.12,5656.0,230.8722,231.1387,230.813,231.0795,5656.0
2024-02-05 11:00:00,234.08,234.38,234.02,234.27,2804.0,231.04,231.3361,230.9808,231.2275,2804.0
2024-02-05 11:05:00,234.24,234.55,234.17,234.34,13151.0,231.1979,231.5039,231.1288,231.2966,13151.0
2024-02-05 11:10:00,234.34,234.35,233.94,234.06,3887.0,231.2966,231.3065,230.9018,231.0203,3887.0
2024-02-05 11:15:00,234.14,234.38,234.02,234.02,3891.0,231.0992,231.3361,230.9808,230.9808,3891.0
2024-02-05 11:20:00,234.15,234.32,233.87,234.25,3420.0,231.1091,231.2769,230.8327,231.2078,3420.0
2024-02-05 11:25:00,234.31,234.7,234.23,234.67,2489.0,231.267,231.6519,231.188,231.6223,2489.0
2024-02-05 11:30:00,234.58,234.62,234.41,234.49,1597.0,231.5335,231.573,231.3657,231.4447,1597.0
2024-02-05 11:35:00,234.57,234.66,234.46,234.51,4086.0,231.5236,231.6125,231.4151,231.4644,4086.0
2024-02-05 11:40:00,234.56,234.76,234.21,234.54,5796.0,231.5138,231.7112,231.1683,231.494,5796.0
2024-02-05 11:45:00,234.57,234.71,234.47,234.57,2552.0,231.5236,231.6618,231.4249,231.5236,2552.0
2024-02-05 11:50:00,234.61,234.68,234.48,234.52,3597.0,231.5631,231.6322,231.4348,231.4743,3597.0
2024-02-05 11:55:00,234.47,234.63,234.44,234.63,2657.0,231.4249,231.5828,231.3953,231.5828,2657.0
2024-02-05 12:00:00,234.53,234.64,234.25,234.33,3667.0,231.4841,231.5927,231.2078,231.2867,3667.0
2024-02-05 12:05:00,234.31,234.46,234.31,234.38,2717.0,231.267,231.4151,231.267,231.3361,2717.0
2024-02-05 12:10:00,234.45,234.53,234.43,234.51,2060.0,231.4052,231.4841,231.3854,231.4644,2060.0
2024-02-05 12:15:00,234.35,234.43,234.3,234.32,1655.0,231.3065,231.3854,231.2571,231.2769,1655.0
2024-02-05 12:20:00,234.29,234.4,234.12,234.39,4372.0,231.2473,231.3558,231.0795,231.346,4372.0
2024-02-05 12:25:00,234.39,234.64,234.34,234.4,5603.0,231.346,231.5927,231.2966,231.3558,5603.0
2024-02-05 12:30:00,234.36,234.51,234.35,234.4,3036.0,231.3164,231.4644,231.3065,231.3558,3036.0
2024-02-05 12:35:00,234.34,234.57,234.28,234.52,2586.0,231.2966,231.5236,231.2374,231.4743,2586.0
2024-02-05 12:40:00,234.55,234.57,234.43,234.56,3426.0,231.5039,231.5236,231.3854,231.5138,3426.0
2024-02-05 12:45:00,234.55,234.85,234.55,234.85,3314.0,231.5039,231.8,231.5039,231.8,3314.0
2024-02-05 12:50:00,234.84,234.95,234.73,234.95,2876.0,231.7901,231.8987,231.6815,231.8987,2876.0
2024-02-05 12:55:00,234.95,235.0,234.89,234.95,2281.0,231.8987,231.948,231.8395,231.8987,2281.0
2024-02-05 13:00:00,235.0,235.01,234.76,234.77,3503.0,231.948,231.9579,231.7112,231.721,3503.0
2024-02-05 13:05:00,234.7,234.86,234.7,234.85,3141.0,231.6519,231.8099,231.6519,231.8,3141.0
2024-02-05 13:10:00,234.85,234.86,234.68,234.77,1478.0,231.8,231.8099,231.6322,231.721,1478.0
2024-02-05 13:15:00,234.7,234.81,234.7,234.81,2538.0,231.6519,231.7605,231.6519,231.7605,2538.0
2024-02-05 13:20:00,234.81,234.94,234.69,234.91,3581.0,231.7605,231.8888,231.6421,231.8592,3581.0
2024-02-05 13:25:00,234.88,235.05,234.86,234.93,4933.0,231.8296,231.9974,231.8099,231.879,4933.0
2024-02-05 13:30:00,234.93,234.93,234.75,234.9,2333.0,231.879,231.879,231.7013,231.8493,2333.0
2024-02-05 13:35:00,234.95,235.0,234.83,234.87,2004.0,231.8987,231.948,231.7803,231.8197,2004.0
2024-02-05 13:40:00,234.9,235.02,234.89,234.99,1291.0,231.8493,231.9678,231.8395,231.9382,1291.0
2024-02-05 13:45:00,234.95,234.98,234.8,234.83,2134.0,231.8987,231.9283,231.7506,231.7803,2134.0
2024-02-05 13:50:00,234.83,235.05,234.83,235.05,5314.0,231.7803,231.9974,231.7803,231.9974,5314.0
2024-02-05 13:55:00,235.0,235.33,235.0,235.27,4890.0,231.948,232.2738,231.948,232.2145,4890.0
2024-02-05 14:00:00,235.25,235.32,235.15,235.16,2967.0,232.1948,232.2639,232.0961,232.106,2967.0
2024-02-05 14:05:00,235.16,235.2,234.96,235.02,5287.0,232.106,232.1454,231.9086,231.9678,5287.0
2024-02-05 14:10:00,235.04,235.2,235.04,235.09,5680.0,231.9875,232.1454,231.9875,232.0369,5680.0
2024-02-05 14:15:00,235.05,235.43,235.02,235.36,7482.0,231.9974,232.3725,231.9678,232.3034,7482.0
2024-02-05 14:20:00,235.27,235.35,235.21,235.35,3610.0,232.2145,232.2935,232.1553,232.2935,3610.0
2024-02-05 14:25:00,235.36,235.42,235.26,235.28,4535.0,232.3034,232.3626,232.2047,232.2244,4535.0
2024-02-05 14:30:00,235.29,235.36,235.08,235.08,7287.0,232.2343,232.3034,232.027,232.027,7287.0
2024-02-05 14:35:00,235.08,235.28,235.08,235.25,10020.0,232.027,232.2244,232.027,232.1948,10020.0
2024-02-05 14:40:00,235.19,235.28,235.05,235.27,6422.0,232.1356,232.2244,231.9974,232.2145,6422.0
2024-02-05 14:45:00,235.28,235.45,235.26,235.26,17787.0,232.2244,232.3922,232.2047,232.2047,17787.0
2024-02-05 14:50:00,235.34,235.42,235.29,235.39,5973.0,232.2836,232.3626,232.2343,232.333,5973.0
2024-02-05 14:55:00,235.33,235.71,235.31,235.66,7833.0,232.2738,232.6488,232.254,232.5995,7833.0
2024-02-05 15:00:00,235.66,235.72,235.39,235.5,5594.0,232.5995,232.6587,232.333,232.4415,5594.0
2024-02-05 15:05:00,235.48,235.49,235.04,235.14,4849.0,232.4218,232.4317,231.9875,232.0862,4849.0
2024-02-05 15:10:00,235.14,235.17,235.04,235.14,5928.0,232.0862,232.1158,231.9875,232.0862,5928.0
2024-02-05 15:15:00,235.09,235.15,234.97,235.15,4871.0,232.0369,232.0961,231.9184,232.0961,4871.0
2024-02-05 15:20:00,235.13,235.17,234.98,234.98,11242.0,232.0764,232.1158,231.9283,231.9283,11242.0
2024-02-05 15:25:00,235.02,235.32,234.99,235.2,9636.0,231.9678,232.2639,231.9382,232.1454,9636.0
2024-02-05 15:30:00,235.21,235.53,235.12,235.46,9010.0,232.1553,232.4712,232.0665,232.4021,9010.0
2024-02-05 15:35:00,235.46,235.6,235.4,235.41,9221.0,232.4021,232.5403,232.3428,232.3527,9221.0
2024-02-05 15:40:00,235.41,235.41,235.0,235.0,15290.0,232.3527,232.3527,231.948,231.948,15290.0
2024-02-05 15:45:00,234.96,235.11,234.87,235.02,21997.0,231.9086,232.0566,231.8197,231.9678,21997.0
2024-02-05 15:50:00,234.99,235.06,234.77,234.8,31605.0,231.9382,232.0073,231.721,231.7506,31605.0
2024-02-05 15:55:00,234.78,234.79,234.16,234.17,61731.0,231.7309,231.7408,231.119,231.1288,61731.0
2024-02-06 09:30:00,236.35,236.89,234.65,236.09,19303.0,233.2805,233.8135,231.6026,233.0239,19303.0
2024-02-06 09:35:00,235.87,236.46,235.23,236.1,8396.0,232.8067,233.3891,232.1751,233.0338,8396.0
2024-02-06 09:40:00,236.19,236.2,235.42,235.88,8565.0,233.1226,233.1325,232.3626,232.8166,8565.0
2024-02-06 09:45:00,235.98,236.67,235.92,236.66,14957.0,232.9153,233.5964,232.8561,233.5865,14957.0
2024-02-06 09:50:00,236.74,237.43,236.69,236.92,14557.0,233.6654,234.3465,233.6161,233.8431,14557.0
2024-02-06 09:55:00,236.94,236.98,236.65,236.8,8225.0,233.8628,233.9023,233.5766,233.7247,8225.0
2024-02-06 10:00:00,236.78,236.87,236.46,236.79,14163.0,233.7049,233.7938,233.3891,233.7148,14163.0
2024-02-06 10:05:00,236.79,236.85,236.23,236.4,12175.0,233.7148,233.774,233.1621,233.3299,12175.0
2024-02-06 10:10:00,236.41,236.67,236.36,236.38,7616.0,233.3397,233.5964,233.2904,233.3101,7616.0
2024-02-06 10:15:00,236.35,236.63,236.27,236.27,15587.0,233.2805,233.5569,233.2015,233.2015,15587.0
2024-02-06 10:20:00,236.23,236.45,236.01,236.08,7782.0,233.1621,233.3792,232.9449,233.014,7782.0
2024-02-06 10:25:00,236.11,236.18,235.92,236.15,5780.0,233.0436,233.1127,232.8561,233.0831,5780.0
2024-02-06 10:30:00,236.17,236.5,236.13,236.43,7672.0,233.1028,233.4286,233.0634,233.3595,7672.0
2024-02-06 10:35:00,236.42,236.91,236.28,236.73,8917.0,233.3496,233.8332,233.2114,233.6556,8917.0
2024-02-06 10:40:00,236.78,237.04,236.69,236.78,6638.0,233.7049,233.9615,233.6161,233.7049,6638.0
2024-02-06 10:45:00,236.8,236.91,236.74,236.77,5554.0,233.7247,233.8332,233.6654,233.6951,5554.0
2024-02-06 10:50:00,236.77,236.77,236.36,236.44,6613.0,233.6951,233.6951,233.2904,233.3693,6613.0
2024-02-06 10:55:00,236.44,236.51,236.06,236.16,7211.0,233.3693,233.4384,232.9943,233.093,7211.0
2024-02-06 11:00:00,236.15,236.15,235.91,236.02,3058.0,233.0831,233.0831,232.8462,232.9548,3058.0
2024-02-06 11:05:00,236.04,236.1,235.87,235.93,5719.0,232.9745,233.0338,232.8067,232.866,5719.0
2024-02-06 11:10:00,235.98,236.17,235.9,235.91,5152.0,232.9153,233.1028,232.8364,232.8462,5152.0
2024-02-06 11:15:00,235.91,236.11,235.77,235.8,4573.0,232.8462,233.0436,232.708,232.7377,4573.0
2024-02-06 11:20:00,235.8,235.9,235.61,235.66,5169.0,232.7377,232.8364,232.5501,232.5995,5169.0
2024-02-06 11:25:00,235.67,235.75,235.55,235.75,3270.0,232.6093,232.6883,232.4909,232.6883,3270.0
2024-02-06 11:30:00,235.76,235.83,235.31,235.31,3859.0,232.6982,232.7673,232.254,232.254,3859.0
2024-02-06 11:35:00,235.34,235.34,235.04,235.13,13958.0,232.2836,232.2836,231.9875,232.0764,13958.0
2024-02-06 11:40:00,235.06,235.23,235.0,235.04,5687.0,232.0073,232.1751,231.948,231.9875,5687.0
2024-02-06 11:45:00,235.09,235.15,234.65,234.77,6951.0,232.0369,232.0961,231.6026,231.721,6951.0
2024-02-06 11:50:00,234.76,235.09,234.76,234.96,7152.0,231.7112,232.0369,231.7112,231.9086,7152.0
2024-02-06 11:55:00,234.95,234.95,234.73,234.81,3110.0,231.8987,231.8987,231.6815,231.7605,3110.0
2024-02-06 12:00:00,234.84,234.96,234.66,234.82,3760.0,231.7901,231.9086,231.6125,231.7704,3760.0
2024-02-06 12:05:00,234.74,234.99,234.7,234.99,5339.0,231.6914,231.9382,231.6519,231.9382,5339.0
2024-02-06 12:10:00,235.13,235.5,235.13,235.43,4824.0,232.0764,232.4415,232.0764,232.3725,4824.0
2024-02-06 12:15:00,235.52,235.55,235.32,235.55,2597.0,232.4613,232.4909,232.2639,232.4909,2597.0
2024-02-06 12:20:00,235.55,235.66,235.31,235.31,3361.0,232.4909,232.5995,232.254,232.254,3361.0
2024-02-06 12:25:00,235.38,235.62,235.38,235.49,3647.0,232.3231,232.56,232.3231,232.4317,3647.0
2024-02-06 12:30:00,235.48,235.56,235.33,235.39,3830.0,232.4218,232.5008,232.2738,232.333,3830.0
2024-02-06 12:35:00,235.43,235.63,235.43,235.63,1856.0,232.3725,232.5699,232.3725,232.5699,1856.0
2024-02-06 12:40:00,235.67,235.86,235.62,235.63,3855.0,232.6093,232.7969,232.56,232.5699,3855.0
2024-02-06 12:45:00,235.63,235.63,235.22,235.26,2916.0,232.5699,232.5699,232.1652,232.2047,2916.0
2024-02-06 12:50:00,235.29,235.36,235.25,235.31,1945.0,232.2343,232.3034,232.1948,232.254,1945.0
2024-02-06 12:55:00,235.36,235.54,235.28,235.5,7001.0,232.3034,232.481,232.2244,232.4415,7001.0
2024-02-06 13:00:00,235.5,235.55,235.27,235.27,5589.0,232.4415,232.4909,232.2145,232.2145,5589.0
2024-02-06 13:05:00,235.3,235.34,235.05,235.16,9200.0,232.2441,232.2836,231.9974,232.106,9200.0
2024-02-06 13:10:00,235.2,235.2,234.97,234.99,3519.0,232.1454,232.1454,231.9184,231.9382,3519.0
2024-02-06 13:15:00,234.93,235.07,234.85,235.03,3342.0,231.879,232.0171,231.8,231.9777,3342.0
2024-02-06 13:20:00,235.04,235.22,235.01,235.15,4525.0,231.9875,232.1652,231.9579,232.0961,4525.0
2024-02-06 13:25:00,235.09,235.09,234.87,234.87,6222.0,232.0369,232.0369,231.8197,231.8197,6222.0
2024-02-06 13:30:00,234.88,234.92,234.78,234.79,7195.0,231.8296,231.8691,231.7309,231.7408,7195.0
2024-02-06 13:35:00,234.75,234.79,234.6,234.6,4211.0,231.7013,231.7408,231.5532,231.5532,4211.0
2024-02-06 13:40:00,234.65,234.77,234.53,234.54,14452.0,231.6026,231.721,231.4841,231.494,14452.0
2024-02-06 13:45:00,234.53,234.83,234.45,234.83,9946.0,231.4841,231.7803,231.4052,231.7803,9946.0
2024-02-06 13:50:00,234.79,234.85,234.47,234.47,4901.0,231.7408,231.8,231.4249,231.4249,4901.0
2024-02-06 13:55:00,234.45,234.46,234.24,234.24,5357.0,231.4052,231.4151,231.1979,231.1979,5357.0
2024-02-06 14:00:00,234.21,234.21,233.24,233.31,17413.0,231.1683,231.1683,230.2109,230.28,17413.0
2024-02-06 14:05:00,233.37,233.65,233.3,233.35,7957.0,230.3392,230.6156,230.2701,230.3195,7957.0
2024-02-06 14:10:00,233.41,234.21,233.37,234.17,16473.0,230.3787,231.1683,230.3392,231.1288,16473.0
2024-02-06 14:15:00,234.26,234.27,234.07,234.19,5127.0,231.2177,231.2275,231.0301,231.1486,5127.0
2024-02-06 14:20:00,234.16,234.25,233.97,233.98,4436.0,231.119,231.2078,230.9314,230.9413,4436.0
2024-02-06 14:25:00,233.95,234.1,233.86,234.07,5445.0,230.9117,231.0597,230.8228,231.0301,5445.0
2024-02-06 14:30:00,234.1,234.25,234.06,234.21,3826.0,231.0597,231.2078,231.0203,231.1683,3826.0
2024-02-06 14:35:00,234.2,234.3,234.02,234.02,8523.0,231.1584,231.2571,230.9808,230.9808,8523.0
2024-02-06 14:40:00,234.03,234.16,233.84,234.11,6139.0,230.9906,231.119,230.8031,231.0696,6139.0
2024-02-06 14:45:00,234.16,234.23,234.07,234.09,7360.0,231.119,231.188,231.0301,231.0499,7360.0
2024-02-06 14:50:00,234.08,234.14,234.01,234.12,6105.0,231.04,231.0992,230.9709,231.0795,6105.0
2024-02-06 14:55:00,234.14,234.38,234.14,234.38,4136.0,231.0992,231.3361,231.0992,231.3361,4136.0
2024-02-06 15:00:00,234.34,234.38,234.27,234.35,7178.0,231.2966,231.3361,231.2275,231.3065,7178.0
2024-02-06 15:05:00,234.31,234.4,234.27,234.36,7131.0,231.267,231.3558,231.2275,231.3164,7131.0
2024-02-06 15:10:00,234.41,234.43,234.25,234.25,9582.0,231.3657,231.3854,231.2078,231.2078,9582.0
2024-02-06 15:15:00,234.26,234.38,234.19,234.22,9480.0,231.2177,231.3361,231.1486,231.1782,9480.0
2024-02-06 15:20:00,234.22,234.37,234.19,234.23,15220.0,231.1782,231.3262,231.1486,231.188,15220.0
2024-02-06 15:25:00,234.23,234.27,234.05,234.08,7371.0,231.188,231.2275,231.0104,231.04,7371.0
2024-02-06 15:30:00,234.12,234.38,234.07,234.32,13545.0,231.0795,231.3361,231.0301,231.2769,13545.0
2024-02-06 15:35:00,234.34,234.46,234.26,234.46,16769.0,231.2966,231.4151,231.2177,231.4151,16769.0
2024-02-06 15:40:00,234.41,234.55,234.33,234.33,20596.0,231.3657,231.5039,231.2867,231.2867,20596.0
2024-02-06 15:45:00,234.36,234.87,234.33,234.7,26787.0,231.3164,231.8197,231.2867,231.6519,26787.0
2024-02-06 15:50:00,234.72,234.87,234.46,234.74,57386.0,231.6717,231.8197,231.4151,231.6914,57386.0
2024-02-06 15:55:00,234.75,235.25,234.29,234.99,146719.0,231.7013,232.1948,231.2473,231.9382,146719.0
2024-02-07 09:30:00,235.92,236.45,235.64,236.45,14803.0,232.8561,233.3792,232.5797,233.3792,14803.0
2024-02-07 09:35:00,236.38,236.82,236.38,236.55,5161.0,233.3101,233.7444,233.3101,233.4779,5161.0
2024-02-07 09:40:00,236.55,237.27,236.49,236.77,24723.0,233.4779,234.1886,233.4187,233.6951,24723.0
2024-02-07 09:45:00,236.79,237.45,236.62,237.22,7909.0,233.7148,234.3662,233.547,234.1392,7909.0
2024-02-07 09:50:00,237.11,237.47,236.86,237.46,7708.0,234.0306,234.386,233.7839,234.3761,7708.0
2024-02-07 09:55:00,237.52,237.68,237.06,237.21,14793.0,234.4353,234.5932,233.9813,234.1293,14793.0
2024-02-07 10:00:00,237.21,237.24,237.02,237.15,13294.0,234.1293,234.159,233.9418,234.0701,13294.0
2024-02-07 10:05:00,237.2,238.37,237.16,238.33,9696.0,234.1195,235.2743,234.08,235.2348,9696.0
2024-02-07 10:10:00,238.26,238.28,237.74,238.01,10740.0,235.1657,235.1854,234.6525,234.919,10740.0
2024-02-07 10:15:00,238.0,238.15,237.8,237.81,20743.0,234.9091,235.0571,234.7117,234.7215,20743.0
2024-02-07 10:20:00,237.87,238.06,237.76,237.82,5528.0,234.7808,234.9683,234.6722,234.7314,5528.0
2024-02-07 10:25:00,237.93,238.29,237.89,238.0,10355.0,234.84,235.1953,234.8005,234.9091,10355.0
2024-02-07 10:30:00,238.11,238.2,237.97,237.98,13259.0,235.0177,235.1065,234.8795,234.8893,13259.0
2024-02-07 10:35:00,237.97,238.55,237.97,238.41,6521.0,234.8795,235.4519,234.8795,235.3138,6521.0
2024-02-07 10:40:00,238.36,238.99,238.27,238.83,26825.0,235.2644,235.8862,235.1756,235.7283,26825.0
2024-02-07 10:45:00,238.83,238.89,238.2,238.27,38346.0,235.7283,235.7875,235.1065,235.1756,38346.0
2024-02-07 10:50:00,238.17,239.07,238.17,238.87,7084.0,235.0769,235.9652,235.0769,235.7678,7084.0
2024-02-07 10:55:00,238.75,238.91,238.35,238.56,6525.0,235.6493,235.8073,235.2545,235.4618,6525.0
2024-02-07 11:00:00,238.64,238.75,238.45,238.45,2815.0,235.5408,235.6493,235.3532,235.3532,2815.0
2024-02-07 11:05:00,238.57,238.71,238.47,238.64,6815.0,235.4717,235.6099,235.373,235.5408,6815.0
2024-02-07 11:10:00,238.6,238.6,238.34,238.41,7126.0,235.5013,235.5013,235.2447,235.3138,7126.0
2024-02-07 11:15:00,238.41,238.52,238.02,238.06,5918.0,235.3138,235.4223,234.9288,234.9683,5918.0
2024-02-07 11:20:00,237.92,238.04,237.9,238.01,2609.0,234.8301,234.9486,234.8104,234.919,2609.0
2024-02-07 11:25:00,238.0,238.21,237.95,238.14,7636.0,234.9091,235.1164,234.8597,235.0473,7636.0
2024-02-07 11:30:00,238.2,238.6,238.2,238.53,5252.0,235.1065,235.5013,235.1065,235.4322,5252.0
2024-02-07 11:35:00,238.5,238.68,238.48,238.56,3596.0,235.4026,235.5803,235.3828,235.4618,3596.0
2024-02-07 11:40:00,238.55,238.81,238.39,238.74,3154.0,235.4519,235.7086,235.294,235.6395,3154.0
2024-02-07 11:45:00,238.75,238.87,238.7,238.87,5646.0,235.6493,235.7678,235.6,235.7678,5646.0
2024-02-07 11:50:00,238.84,238.87,238.76,238.8,4921.0,235.7382,235.7678,235.6592,235.6987,4921.0
2024-02-07 11:55:00,238.8,238.8,238.1,238.1,5873.0,235.6987,235.6987,235.0078,235.0078,5873.0
2024-02-07 12:00:00,238.11,238.7,237.94,238.69,11091.0,235.0177,235.6,234.8499,235.5901,11091.0
2024-02-07 12:05:00,238.58,238.72,238.34,238.49,4933.0,235.4815,235.6197,235.2447,235.3927,4933.0
2024-02-07 12:10:00,238.56,238.69,238.51,238.65,8197.0,235.4618,235.5901,235.4125,235.5506,8197.0
2024-02-07 12:15:00,238.65,238.96,238.57,238.93,7515.0,235.5506,235.8566,235.4717,235.827,7515.0
2024-02-07 12:20:00,238.93,239.06,238.79,239.06,5009.0,235.827,235.9553,235.6888,235.9553,5009.0
2024-02-07 12:25:00,239.05,239.1,238.86,238.93,5593.0,235.9454,235.9948,235.7579,235.827,5593.0
2024-02-07 12:30:00,238.9,239.28,238.84,239.22,6787.0,235.7974,236.1725,235.7382,236.1132,6787.0
2024-02-07 12:35:00,239.12,239.13,238.95,239.12,3001.0,236.0145,236.0244,235.8467,236.0145,3001.0
2024-02-07 12:40:00,239.05,239.34,239.04,239.33,5131.0,235.9454,236.2317,235.9356,236.2218,5131.0
2024-02-07 12:45:00,239.38,239.38,239.07,239.07,4122.0,236.2712,236.2712,235.9652,235.9652,4122.0
2024-02-07 12:50:00,239.0,239.0,238.57,238.68,4482.0,235.8961,235.8961,235.4717,235.5803,4482.0
2024-02-07 12:55:00,238.7,238.79,238.57,238.62,6131.0,235.6,235.6888,235.4717,235.521,6131.0
2024-02-07 13:00:00,238.57,238.72,238.53,238.7,4802.0,235.4717,235.6197,235.4322,235.6,4802.0
2024-02-07 13:05:00,238.67,238.85,238.59,238.83,11658.0,235.5704,235.748,235.4914,235.7283,11658.0
2024-02-07 13:10:00,238.83,238.96,238.75,238.87,5660.0,235.7283,235.8566,235.6493,235.7678,5660.0
2024-02-07 13:15:00,238.9,238.97,238.77,238.84,10796.0,235.7974,235.8665,235.6691,235.7382,10796.0
2024-02-07 13:20:00,238.86,238.86,238.68,238.7,9215.0,235.7579,235.7579,235.5803,235.6,9215.0
2024-02-07 13:25:00,238.7,238.85,238.69,238.79,11850.0,235.6,235.748,235.5901,235.6888,11850.0
2024-02-07 13:30:00,238.8,238.8,238.42,238.48,5156.0,235.6987,235.6987,235.3236,235.3828,5156.0
2024-02-07 13:35:00,238.48,238.49,238.27,238.32,4913.0,235.3828,235.3927,235.1756,235.2249,4913.0
2024-02-07 13:40:00,238.38,238.66,238.29,238.63,16521.0,235.2841,235.5605,235.1953,235.5309,16521.0
2024-02-07 13:45:00,238.67,238.68,238.38,238.56,31719.0,235.5704,235.5803,235.2841,235.4618,31719.0
2024-02-07 13:50:00,238.47,238.69,238.45,238.68,14629.0,235.373,235.5901,235.3532,235.5803,14629.0
2024-02-07 13:55:00,238.67,238.93,238.63,238.67,25301.0,235.5704,235.827,235.5309,235.5704,25301.0
2024-02-07 14:00:00,238.66,238.78,238.3,238.77,17276.0,235.5605,235.679,235.2052,235.6691,17276.0
2024-02-07 14:05:00,238.76,238.93,238.67,238.75,4049.0,235.6592,235.827,235.5704,235.6493,4049.0
2024-02-07 14:10:00,238.74,238.93,238.71,238.82,7241.0,235.6395,235.827,235.6099,235.7184,7241.0
2024-02-07 14:15:00,238.8,238.8,238.02,238.02,3476.0,235.6987,235.6987,234.9288,234.9288,3476.0
2024-02-07 14:20:00,237.96,238.13,237.95,237.96,7945.0,234.8696,235.0374,234.8597,234.8696,7945.0
2024-02-07 14:25:00,237.99,238.42,237.99,238.24,8131.0,234.8992,235.3236,234.8992,235.146,8131.0
2024-02-07 14:30:00,238.32,238.32,238.12,238.21,3217.0,235.2249,235.2249,235.0275,235.1164,3217.0
2024-02-07 14:35:00,238.26,238.45,238.17,238.33,3992.0,235.1657,235.3532,235.0769,235.2348,3992.0
2024-02-07 14:40:00,238.35,238.5,238.27,238.5,4694.0,235.2545,235.4026,235.1756,235.4026,4694.0
2024-02-07 14:45:00,238.45,238.45,238.15,238.23,4320.0,235.3532,235.3532,235.0571,235.1361,4320.0
2024-02-07 14:50:00,238.2,238.35,238.17,238.31,3714.0,235.1065,235.2545,235.0769,235.2151,3714.0
2024-02-07 14:55:00,238.3,238.58,238.3,238.58,6742.0,235.2052,235.4815,235.2052,235.4815,6742.0
2024-02-07 15:00:00,238.6,238.84,238.48,238.74,10972.0,235.5013,235.7382,235.3828,235.6395,10972.0
2024-02-07 15:05:00,238.76,238.85,238.75,238.77,5493.0,235.6592,235.748,235.6493,235.6691,5493.0
2024-02-07 15:10:00,238.77,238.83,238.53,238.58,5655.0,235.6691,235.7283,235.4322,235.4815,5655.0
2024-02-07 15:15:00,238.55,238.55,238.28,238.5,7070.0,235.4519,235.4519,235.1854,235.4026,7070.0
2024-02-07 15:20:00,238.48,238.8,238.38,238.71,14929.0,235.3828,235.6987,235.2841,235.6099,14929.0
2024-02-07 15:25:00,238.72,238.96,238.57,238.8,16266.0,235.6197,235.8566,235.4717,235.6987,16266.0
2024-02-07 15:30:00,238.8,238.91,238.78,238.83,15928.0,235.6987,235.8073,235.679,235.7283,15928.0
2024-02-07 15:35:00,238.84,238.92,238.53,238.62,10709.0,235.7382,235.8171,235.4322,235.521,10709.0
2024-02-07 15:40:00,238.62,238.69,238.45,238.45,23154.0,235.521,235.5901,235.3532,235.3532,23154.0
2024-02-07 15:45:00,238.41,238.54,238.21,238.28,23023.0,235.3138,235.4421,235.1164,235.1854,23023.0
2024-02-07 15:50:00,238.29,238.57,238.26,238.27,39665.0,235.1953,235.4717,235.1657,235.1756,39665.0
2024-02-07 15:55:00,238.27,238.27,237.65,237.73,104833.0,235.1756,235.1756,234.5636,234.6426,104833.0
2024-02-08 09:30:00,233.5,233.95,230.73,230.73,134119.0,230.9778,231.423,228.2378,228.2378,134119.0
2024-02-08 09:35:00,230.51,233.2,230.19,232.53,121902.0,228.0201,230.6811,227.7036,230.0183,121902.0
2024-02-08 09:40:00,232.44,233.91,232.33,233.67,29151.0,229.9293,231.3834,229.8205,231.146,29151.0
2024-02-08 09:45:00,233.68,233.85,233.29,233.48,24314.0,231.1559,231.3241,230.7701,230.9581,24314.0
2024-02-08 09:50:00,233.54,233.54,232.52,233.03,28884.0,231.0174,231.0174,230.0084,230.5129,28884.0
2024-02-08 09:55:00,232.9,233.41,232.55,232.7,29923.0,230.3843,230.8888,230.0381,230.1865,29923.0
2024-02-08 10:00:00,232.67,233.04,232.17,232.46,27503.0,230.1568,230.5228,229.6622,229.9491,27503.0
2024-02-08 10:05:00,232.47,233.06,232.42,232.96,13475.0,229.959,230.5426,229.9095,230.4437,13475.0
2024-02-08 10:10:00,232.88,232.88,232.33,232.7,20040.0,230.3645,230.3645,229.8205,230.1865,20040.0
2024-02-08 10:15:00,232.61,232.68,232.42,232.43,10075.0,230.0975,230.1667,229.9095,229.9194,10075.0
2024-02-08 10:20:00,232.44,232.71,232.36,232.54,10977.0,229.9293,230.1964,229.8502,230.0282,10977.0
2024-02-08 10:25:00,232.56,232.76,232.44,232.64,9343.0,230.048,230.2458,229.9293,230.1271,9343.0
2024-02-08 10:30:00,232.56,232.63,232.0,232.0,30108.0,230.048,230.1172,229.4941,229.4941,30108.0
2024-02-08 10:35:00,232.0,232.05,231.41,231.45,20621.0,229.4941,229.5435,228.9104,228.95,20621.0
2024-02-08 10:40:00,231.44,231.44,230.48,230.76,57518.0,228.9401,228.9401,227.9905,228.2674,57518.0
2024-02-08 10:45:00,230.76,230.86,230.29,230.84,34018.0,228.2674,228.3664,227.8025,228.3466,34018.0
2024-02-08 10:50:00,230.85,231.07,230.76,230.76,16732.0,228.3565,228.5741,228.2674,228.2674,16732.0
2024-02-08 10:55:00,230.79,231.58,230.71,231.53,6625.0,228.2971,229.0786,228.218,229.0291,6625.0
2024-02-08 11:00:00,231.64,231.78,231.27,231.27,11088.0,229.1379,229.2764,228.7719,228.7719,11088.0
2024-02-08 11:05:00,231.22,231.37,230.88,230.99,9635.0,228.7225,228.8709,228.3861,228.495,9635.0
2024-02-08 11:10:00,230.95,231.18,230.79,231.01,10075.0,228.4554,228.6829,228.2971,228.5147,10075.0
2024-02-08 11:15:00,231.04,231.04,230.69,230.85,10298.0,228.5444,228.5444,228.1982,228.3565,10298.0
2024-02-08 11:20:00,230.8,230.8,230.36,230.38,25146.0,228.307,228.307,227.8718,227.8916,25146.0
2024-02-08 11:25:00,230.39,230.78,230.3,230.59,14760.0,227.9014,228.2872,227.8124,228.0993,14760.0
2024-02-08 11:30:00,230.65,230.81,230.36,230.45,18271.0,228.1586,228.3169,227.8718,227.9608,18271.0
2024-02-08 11:35:00,230.45,230.45,229.55,229.64,28873.0,227.9608,227.9608,227.0705,227.1595,28873.0
2024-02-08 11:40:00,229.7,230.1,229.64,229.78,13137.0,227.2189,227.6146,227.1595,227.298,13137.0
2024-02-08 11:45:00,229.84,229.89,229.19,229.39,21038.0,227.3574,227.4068,226.7144,226.9122,21038.0
2024-02-08 11:50:00,229.4,229.91,229.38,229.84,9868.0,226.9221,227.4266,226.9024,227.3574,9868.0
2024-02-08 11:55:00,229.84,230.06,229.6,229.72,10862.0,227.3574,227.575,227.12,227.2387,10862.0
2024-02-08 12:00:00,229.68,229.68,229.06,229.13,17181.0,227.1991,227.1991,226.5858,226.6551,17181.0
2024-02-08 12:05:00,229.03,229.1,228.36,228.4,21748.0,226.5561,226.6254,225.8934,225.9329,21748.0
2024-02-08 12:10:00,228.4,228.92,228.32,228.76,18208.0,225.9329,226.4473,225.8538,226.289,18208.0
2024-02-08 12:15:00,228.77,228.99,228.61,228.8,14423.0,226.2989,226.5166,226.1407,226.3286,14423.0
2024-02-08 12:20:00,228.83,228.83,228.56,228.67,6983.0,226.3583,226.3583,226.0912,226.2,6983.0
2024-02-08 12:25:00,228.69,228.82,228.56,228.66,8946.0,226.2198,226.3484,226.0912,226.1901,8946.0
2024-02-08 12:30:00,228.7,228.97,228.69,228.97,14263.0,226.2297,226.4968,226.2198,226.4968,14263.0
2024-02-08 12:35:00,228.95,229.13,228.77,229.07,19659.0,226.477,226.6551,226.2989,226.5957,19659.0
2024-02-08 12:40:00,229.05,229.05,228.87,228.98,9602.0,226.5759,226.5759,226.3979,226.5067,9602.0
2024-02-08 12:45:00,229.01,229.25,228.85,229.25,14320.0,226.5363,226.7738,226.3781,226.7738,14320.0
2024-02-08 12:50:00,229.25,229.58,229.07,229.08,16636.0,226.7738,227.1002,226.5957,226.6056,16636.0
2024-02-08 12:55:00,229.13,229.52,229.05,229.45,14686.0,226.6551,227.0408,226.5759,226.9716,14686.0
2024-02-08 13:00:00,229.45,229.6,229.06,229.14,4767.0,226.9716,227.12,226.5858,226.6649,4767.0
2024-02-08 13:05:00,229.07,229.12,228.94,229.02,4723.0,226.5957,226.6452,226.4671,226.5462,4723.0
2024-02-08 13:10:00,229.01,229.22,228.94,229.11,4770.0,226.5363,226.7441,226.4671,226.6353,4770.0
2024-02-08 13:15:00,229.06,229.1,228.95,229.04,5278.0,226.5858,226.6254,226.477,226.566,5278.0
2024-02-08 13:20:00,228.95,229.24,228.94,229.13,5536.0,226.477,226.7639,226.4671,226.6551,5536.0
2024-02-08 13:25:00,229.13,229.13,228.88,229.02,12560.0,226.6551,226.6551,226.4078,226.5462,12560.0
2024-02-08 13:30:00,228.97,229.05,228.87,228.87,5476.0,226.4968,226.5759,226.3979,226.3979,5476.0
2024-02-08 13:35:00,228.9,229.18,228.71,229.01,15829.0,226.4275,226.7045,226.2396,226.5363,15829.0
2024-02-08 13:40:00,228.97,228.98,228.81,228.86,15050.0,226.4968,226.5067,226.3385,226.388,15050.0
2024-02-08 13:45:00,228.87,229.15,228.85,229.05,11915.0,226.3979,226.6748,226.3781,226.5759,11915.0
2024-02-08 13:50:00,229.06,229.26,229.04,229.09,6285.0,226.5858,226.7836,226.566,226.6155,6285.0
2024-02-08 13:55:00,229.05,229.09,228.96,229.09,6142.0,226.5759,226.6155,226.4869,226.6155,6142.0
2024-02-08 14:00:00,229.09,229.13,228.93,229.03,6573.0,226.6155,226.6551,226.4572,226.5561,6573.0
2024-02-08 14:05:00,229.03,229.06,228.96,229.03,3909.0,226.5561,226.5858,226.4869,226.5561,3909.0
2024-02-08 14:10:00,229.03,229.06,228.85,229.03,7551.0,226.5561,226.5858,226.3781,226.5561,7551.0
2024-02-08 14:15:00,229.0,229.1,228.9,228.97,6275.0,226.5265,226.6254,226.4275,226.4968,6275.0
2024-02-08 14:20:00,228.97,229.04,228.91,228.96,6871.0,226.4968,226.566,226.4374,226.4869,6871.0
2024-02-08 14:25:00,228.92,229.01,228.83,228.96,4871.0,226.4473,226.5363,226.3583,226.4869,4871.0
2024-02-08 14:30:00,228.94,228.96,228.85,228.93,8118.0,226.4671,226.4869,226.3781,226.4572,8118.0
2024-02-08 14:35:00,228.93,229.4,228.91,229.22,6867.0,226.4572,226.9221,226.4374,226.7441,6867.0
2024-02-08 14:40:00,229.18,229.55,229.18,229.46,8267.0,226.7045,227.0705,226.7045,226.9815,8267.0
2024-02-08 14:45:00,229.47,229.82,229.45,229.7,8904.0,226.9914,227.3376,226.9716,227.2189,8904.0
2024-02-08 14:50:00,229.75,229.98,229.61,229.81,9828.0,227.2684,227.4959,227.1299,227.3277,9828.0
2024-02-08 14:55:00,229.8,229.83,229.45,229.65,7449.0,227.3178,227.3475,226.9716,227.1694,7449.0
2024-02-08 15:00:00,229.66,229.66,229.12,229.13,7842.0,227.1793,227.1793,226.6452,226.6551,7842.0
2024-02-08 15:05:00,229.12,229.39,229.02,229.26,8572.0,226.6452,226.9122,226.5462,226.7836,8572.0
2024-02-08 15:10:00,229.23,229.34,229.09,229.25,7630.0,226.754,226.8628,226.6155,226.7738,7630.0
2024-02-08 15:15:00,229.25,229.94,229.24,229.89,7384.0,226.7738,227.4563,226.7639,227.4068,7384.0
2024-02-08 15:20:00,229.85,229.88,229.66,229.87,15572.0,227.3673,227.397,227.1793,227.3871,15572.0
2024-02-08 15:25:00,229.85,229.85,229.74,229.79,18161.0,227.3673,227.3673,227.2585,227.3079,18161.0
2024-02-08 15:30:00,229.8,229.84,229.32,229.35,22716.0,227.3178,227.3574,226.843,226.8727,22716.0
2024-02-08 15:35:00,229.3,229.48,229.23,229.45,16662.0,226.8232,227.0013,226.754,226.9716,16662.0
2024-02-08 15:40:00,229.46,229.76,229.46,229.7,30970.0,226.9815,227.2782,226.9815,227.2189,30970.0
2024-02-08 15:45:00,229.72,229.73,229.28,229.28,38762.0,227.2387,227.2486,226.8034,226.8034,38762.0
2024-02-08 15:50:00,229.27,229.8,229.14,229.8,59160.0,226.7935,227.3178,226.6649,227.3178,59160.0
2024-02-08 15:55:00,229.8,230.45,229.78,230.41,174474.0,227.3178,227.9608,227.298,227.9212,174474.0
2024-02-09 09:30:00,230.68,231.38,230.24,230.24,15178.0,228.1883,228.8807,227.7531,227.7531,15178.0
2024-02-09 09:35:00,230.18,231.6,230.06,231.4,6087.0,227.6937,229.0984,227.575,228.9005,6087.0
2024-02-09 09:40:00,231.36,231.52,230.65,230.84,7566.0,228.861,229.0192,228.1586,228.3466,7566.0
2024-02-09 09:45:00,230.95,231.51,230.79,230.96,9367.0,228.4554,229.0093,228.2971,228.4653,9367.0
2024-02-09 09:50:00,230.94,231.05,230.55,230.73,6411.0,228.4455,228.5543,228.0597,228.2378,6411.0
2024-02-09 09:55:00,230.84,231.13,230.66,230.99,6558.0,228.3466,228.6334,228.1685,228.495,6558.0
2024-02-09 10:00:00,230.92,231.09,230.62,230.86,6990.0,228.4257,228.5939,228.129,228.3664,6990.0
2024-02-09 10:05:00,230.81,231.3,230.77,231.29,6548.0,228.3169,228.8016,228.2773,228.7917,6548.0
2024-02-09 10:10:00,231.2,231.65,231.09,231.47,10047.0,228.7027,229.1478,228.5939,228.9698,10047.0
2024-02-09 10:15:00,231.4,231.49,230.81,231.26,11870.0,228.9005,228.9896,228.3169,228.762,11870.0
2024-02-09 10:20:00,231.03,231.03,230.6,230.66,3510.0,228.5345,228.5345,228.1092,228.1685,3510.0
2024-02-09 10:25:00,230.8,230.93,230.45,230.46,4374.0,228.307,228.4356,227.9608,227.9707,4374.0
2024-02-09 10:30:00,230.5,231.25,230.43,230.98,7376.0,228.0103,228.7522,227.941,228.4851,7376.0
2024-02-09 10:35:00,231.04,231.04,230.65,230.97,3098.0,228.5444,228.5444,228.1586,228.4752,3098.0
2024-02-09 10:40:00,231.05,231.05,230.89,230.98,3210.0,228.5543,228.5543,228.396,228.4851,3210.0
2024-02-09 10:45:00,231.23,231.32,230.85,230.9,2020.0,228.7324,228.8214,228.3565,228.4059,2020.0
2024-02-09 10:50:00,230.97,231.12,230.78,230.81,4283.0,228.4752,228.6236,228.2872,228.3169,4283.0
2024-02-09 10:55:00,230.84,230.93,230.68,230.8,9244.0,228.3466,228.4356,228.1883,228.307,9244.0
2024-02-09 11:00:00,230.83,230.87,230.5,230.87,2979.0,228.3367,228.3763,228.0103,228.3763,2979.0
2024-02-09 11:05:00,230.83,230.88,230.6,230.61,3522.0,228.3367,228.3861,228.1092,228.1191,3522.0
2024-02-09 11:10:00,230.68,230.96,230.62,230.92,2790.0,228.1883,228.4653,228.129,228.4257,2790.0
2024-02-09 11:15:00,230.93,231.15,230.93,231.06,4386.0,228.4356,228.6532,228.4356,228.5642,4386.0
2024-02-09 11:20:00,231.01,231.22,231.01,231.18,1835.0,228.5147,228.7225,228.5147,228.6829,1835.0
2024-02-09 11:25:00,231.29,231.36,231.08,231.08,3373.0,228.7917,228.861,228.584,228.584,3373.0
2024-02-09 11:30:00,231.16,231.23,230.85,230.87,4157.0,228.6631,228.7324,228.3565,228.3763,4157.0
2024-02-09 11:35:00,230.83,230.83,230.56,230.71,1400.0,228.3367,228.3367,228.0696,228.218,1400.0
2024-02-09 11:40:00,230.76,230.77,230.5,230.51,2309.0,228.2674,228.2773,228.0103,228.0201,2309.0
2024-02-09 11:45:00,230.51,230.6,230.4,230.4,1329.0,228.0201,228.1092,227.9113,227.9113,1329.0
2024-02-09 11:50:00,230.51,230.52,230.22,230.25,3617.0,228.0201,228.03,227.7333,227.763,3617.0
2024-02-09 11:55:00,230.33,230.43,230.19,230.26,3704.0,227.8421,227.941,227.7036,227.7728,3704.0
2024-02-09 12:00:00,230.2,230.22,229.95,230.09,1588.0,227.7135,227.7333,227.4662,227.6047,1588.0
2024-02-09 12:05:00,230.05,230.1,229.67,229.67,4563.0,227.5651,227.6146,227.1892,227.1892,4563.0
2024-02-09 12:10:00,229.66,229.66,229.29,229.4,8112.0,227.1793,227.1793,226.8133,226.9221,8112.0
2024-02-09 12:15:00,229.5,229.65,229.45,229.52,7540.0,227.0211,227.1694,226.9716,227.0408,7540.0
2024-02-09 12:20:00,229.51,229.52,229.44,229.5,2920.0,227.0309,227.0408,226.9617,227.0211,2920.0
2024-02-09 12:25:00,229.51,229.51,229.2,229.3,13488.0,227.0309,227.0309,226.7243,226.8232,13488.0
2024-02-09 12:30:00,229.31,229.43,229.15,229.33,28188.0,226.8331,226.9518,226.6748,226.8529,28188.0
2024-02-09 12:35:00,229.29,229.51,229.0,229.14,34576.0,226.8133,227.0309,226.5265,226.6649,34576.0
2024-02-09 12:40:00,229.09,229.16,228.91,229.13,8632.0,226.6155,226.6847,226.4374,226.6551,8632.0
2024-02-09 12:45:00,229.07,229.13,228.93,229.09,3616.0,226.5957,226.6551,226.4572,226.6155,3616.0
2024-02-09 12:50:00,229.05,229.06,228.92,229.02,2359.0,226.5759,226.5858,226.4473,226.5462,2359.0
2024-02-09 12:55:00,228.94,229.11,228.77,229.11,4128.0,226.4671,226.6353,226.2989,226.6353,4128.0
2024-02-09 13:00:00,229.19,229.25,228.98,228.99,2144.0,226.7144,226.7738,226.5067,226.5166,2144.0
2024-02-09 13:05:00,228.95,229.06,228.92,228.96,2382.0,226.477,226.5858,226.4473,226.4869,2382.0
2024-02-09 13:10:00,228.98,229.18,228.94,229.12,2739.0,226.5067,226.7045,226.4671,226.6452,2739.0
2024-02-09 13:15:00,229.07,229.24,229.02,229.1,2448.0,226.5957,226.7639,226.5462,226.6254,2448.0
2024-02-09 13:20:00,229.08,229.08,228.99,228.99,6105.0,226.6056,226.6056,226.5166,226.5166,6105.0
2024-02-09 13:25:00,229.02,229.11,228.98,229.02,7061.0,226.5462,226.6353,226.5067,226.5462,7061.0
2024-02-09 13:30:00,229.07,229.27,229.04,229.2,2618.0,226.5957,226.7935,226.566,226.7243,2618.0
2024-02-09 13:35:00,229.18,229.4,229.16,229.29,5508.0,226.7045,226.9221,226.6847,226.8133,5508.0
2024-02-09 13:40:00,229.35,229.4,229.27,229.4,2510.0,226.8727,226.9221,226.7935,226.9221,2510.0
2024-02-09 13:45:00,229.37,229.42,229.23,229.25,11096.0,226.8925,226.9419,226.754,226.7738,11096.0
2024-02-09 13:50:00,229.23,229.34,229.08,229.09,7105.0,226.754,226.8628,226.6056,226.6155,7105.0
2024-02-09 13:55:00,229.08,229.35,229.08,229.34,7035.0,226.6056,226.8727,226.6056,226.8628,7035.0
2024-02-09 14:00:00,229.35,229.4,229.21,229.25,10723.0,226.8727,226.9221,226.7342,226.7738,10723.0
2024-02-09 14:05:00,229.27,229.38,229.23,229.29,2964.0,226.7935,226.9024,226.754,226.8133,2964.0
2024-02-09 14:10:00,229.3,229.59,229.27,229.59,3751.0,226.8232,227.1101,226.7935,227.1101,3751.0
2024-02-09 14:15:00,229.61,229.98,229.61,229.89,4804.0,227.1299,227.4959,227.1299,227.4068,4804.0
2024-02-09 14:20:00,229.9,229.91,229.69,229.79,4056.0,227.4167,227.4266,227.209,227.3079,4056.0
2024-02-09 14:25:00,229.79,229.86,229.51,229.63,4846.0,227.3079,227.3772,227.0309,227.1497,4846.0
2024-02-09 14:30:00,229.66,229.89,229.65,229.84,4604.0,227.1793,227.4068,227.1694,227.3574,4604.0
2024-02-09 14:35:00,229.87,229.87,229.3,229.38,15418.0,227.3871,227.3871,226.8232,226.9024,15418.0
2024-02-09 14:40:00,229.42,229.64,229.39,229.6,4312.0,226.9419,227.1595,226.9122,227.12,4312.0
2024-02-09 14:45:00,229.62,229.68,229.55,229.68,2371.0,227.1398,227.1991,227.0705,227.1991,2371.0
2024-02-09 14:50:00,229.69,229.88,229.65,229.79,4939.0,227.209,227.397,227.1694,227.3079,4939.0
2024-02-09 14:55:00,229.83,229.87,229.68,229.83,16443.0,227.3475,227.3871,227.1991,227.3475,16443.0
2024-02-09 15:00:00,229.83,229.89,229.71,229.81,29261.0,227.3475,227.4068,227.2288,227.3277,29261.0
2024-02-09 15:05:00,229.83,229.94,229.8,229.91,12753.0,227.3475,227.4563,227.3178,227.4266,12753.0
2024-02-09 15:10:00,229.91,230.05,229.78,229.8,24300.0,227.4266,227.5651,227.298,227.3178,24300.0
2024-02-09 15:15:00,229.8,229.83,229.74,229.79,13579.0,227.3178,227.3475,227.2585,227.3079,13579.0
2024-02-09 15:20:00,229.79,229.85,229.72,229.79,8517.0,227.3079,227.3673,227.2387,227.3079,8517.0
2024-02-09 15:25:00,229.77,229.78,229.58,229.66,9706.0,227.2881,227.298,227.1002,227.1793,9706.0
2024-02-09 15:30:00,229.64,229.84,229.62,229.84,11005.0,227.1595,227.3574,227.1398,227.3574,11005.0
2024-02-09 15:35:00,229.84,230.17,229.69,229.74,23389.0,227.3574,227.6838,227.209,227.2585,23389.0
2024-02-09 15:40:00,229.67,229.92,229.51,229.92,13256.0,227.1892,227.4365,227.0309,227.4365,13256.0
2024-02-09 15:45:00,229.9,229.9,229.65,229.83,37401.0,227.4167,227.4167,227.1694,227.3475,37401.0
2024-02-09 15:50:00,229.87,230.07,229.71,230.07,49234.0,227.3871,227.5849,227.2288,227.5849,49234.0
2024-02-09 15:55:00,230.03,230.72,230.03,230.63,107193.0,227.5453,228.2279,227.5453,228.1388,107193.0
2024-02-12 09:30:00,229.88,230.49,229.57,230.16,15720.0,227.397,228.0004,227.0903,227.6739,15720.0
2024-02-12 09:35:00,230.23,230.28,229.2,229.39,6380.0,227.7432,227.7926,226.7243,226.9122,6380.0
2024-02-12 09:40:00,229.53,229.53,229.15,229.25,6025.0,227.0507,227.0507,226.6748,226.7738,6025.0
2024-02-12 09:45:00,229.29,230.12,228.87,230.0,6297.0,226.8133,227.6344,226.3979,227.5157,6297.0
2024-02-12 09:50:00,229.94,230.11,229.63,229.69,3673.0,227.4563,227.6245,227.1497,227.209,3673.0
2024-02-12 09:55:00,229.62,230.2,229.49,230.07,7303.0,227.1398,227.7135,227.0112,227.5849,7303.0
2024-02-12 10:00:00,229.93,230.09,229.61,229.89,11807.0,227.4464,227.6047,227.1299,227.4068,11807.0
2024-02-12 10:05:00,229.97,230.23,229.79,229.79,7225.0,227.486,227.7432,227.3079,227.3079,7225.0
2024-02-12 10:10:00,229.68,229.68,229.26,229.31,4295.0,227.1991,227.1991,226.7836,226.8331,4295.0
2024-02-12 10:15:00,229.48,229.67,229.16,229.3,3423.0,227.0013,227.1892,226.6847,226.8232,3423.0
2024-02-12 10:20:00,229.38,229.63,229.32,229.36,7802.0,226.9024,227.1497,226.843,226.8826,7802.0
2024-02-12 10:25:00,229.32,229.53,229.24,229.4,6362.0,226.843,227.0507,226.7639,226.9221,6362.0
2024-02-12 10:30:00,229.4,229.4,229.1,229.11,13704.0,226.9221,226.9221,226.6254,226.6353,13704.0
2024-02-12 10:35:00,229.12,229.17,228.8,228.84,21975.0,226.6452,226.6946,226.3286,226.3682,21975.0
2024-02-12 10:40:00,228.98,229.06,228.8,228.82,21812.0,226.5067,226.5858,226.3286,226.3484,21812.0
2024-02-12 10:45:00,228.81,228.88,228.62,228.62,16000.0,226.3385,226.4078,226.1506,226.1506,16000.0
2024-02-12 10:50:00,228.59,228.71,228.41,228.45,15733.0,226.1209,226.2396,225.9428,225.9824,15733.0
2024-02-12 10:55:00,228.5,228.98,228.48,228.71,15410.0,226.0319,226.5067,226.0121,226.2396,15410.0
2024-02-12 11:00:00,228.74,229.24,228.6,229.08,13526.0,226.2693,226.7639,226.1308,226.6056,13526.0
2024-02-12 11:05:00,229.08,229.38,229.07,229.24,10296.0,226.6056,226.9024,226.5957,226.7639,10296.0
2024-02-12 11:10:00,229.41,229.8,229.38,229.63,7348.0,226.932,227.3178,226.9024,227.1497,7348.0
2024-02-12 11:15:00,229.64,229.9,229.49,229.78,6794.0,227.1595,227.4167,227.0112,227.298,6794.0
2024-02-12 11:20:00,229.85,230.0,229.84,229.98,2519.0,227.3673,227.5157,227.3574,227.4959,2519.0
2024-02-12 11:25:00,229.98,230.12,229.92,230.1,8111.0,227.4959,227.6344,227.4365,227.6146,8111.0
2024-02-12 11:30:00,230.17,230.52,230.07,230.52,2944.0,227.6838,228.03,227.5849,228.03,2944.0
2024-02-12 11:35:00,230.49,230.54,230.38,230.4,1681.0,228.0004,228.0498,227.8916,227.9113,1681.0
2024-02-12 11:40:00,230.48,230.69,230.42,230.59,3578.0,227.9905,228.1982,227.9311,228.0993,3578.0
2024-02-12 11:45:00,230.54,230.61,230.41,230.61,2986.0,228.0498,228.1191,227.9212,228.1191,2986.0
2024-02-12 11:50:00,230.54,230.71,230.52,230.56,3254.0,228.0498,228.218,228.03,228.0696,3254.0
2024-02-12 11:55:00,230.52,230.64,230.43,230.59,2001.0,228.03,228.1487,227.941,228.0993,2001.0
2024-02-12 12:00:00,230.51,230.52,230.16,230.44,21920.0,228.0201,228.03,227.6739,227.9509,21920.0
2024-02-12 12:05:00,230.52,230.56,230.3,230.39,16948.0,228.03,228.0696,227.8124,227.9014,16948.0
2024-02-12 12:10:00,230.34,230.57,230.2,230.57,9137.0,227.852,228.0795,227.7135,228.0795,9137.0
2024-02-12 12:15:00,230.69,230.9,230.61,230.77,4414.0,228.1982,228.4059,228.1191,228.2773,4414.0
2024-02-12 12:20:00,230.84,230.84,230.66,230.72,4353.0,228.3466,228.3466,228.1685,228.2279,4353.0
2024-02-12 12:25:00,230.7,230.98,230.66,230.86,10042.0,228.2081,228.4851,228.1685,228.3664,10042.0
2024-02-12 12:30:00,230.88,230.92,230.7,230.76,3530.0,228.3861,228.4257,228.2081,228.2674,3530.0
2024-02-12 12:35:00,230.79,230.9,230.71,230.73,10575.0,228.2971,228.4059,228.218,228.2378,10575.0
2024-02-12 12:40:00,230.87,230.87,230.72,230.85,4207.0,228.3763,228.3763,228.2279,228.3565,4207.0
2024-02-12 12:45:00,230.76,230.98,230.75,230.92,3981.0,228.2674,228.4851,228.2576,228.4257,3981.0
2024-02-12 12:50:00,230.84,230.91,230.78,230.85,4033.0,228.3466,228.4158,228.2872,228.3565,4033.0
2024-02-12 12:55:00,230.8,230.88,230.8,230.87,4008.0,228.307,228.3861,228.307,228.3763,4008.0
2024-02-12 13:00:00,230.9,231.03,230.85,230.93,3216.0,228.4059,228.5345,228.3565,228.4356,3216.0
2024-02-12 13:05:00,230.93,230.98,230.85,230.98,2800.0,228.4356,228.4851,228.3565,228.4851,2800.0
2024-02-12 13:10:00,230.97,231.02,230.85,230.92,5034.0,228.4752,228.5246,228.3565,228.4257,5034.0
2024-02-12 13:15:00,230.99,231.03,230.85,231.03,4954.0,228.495,228.5345,228.3565,228.5345,4954.0
2024-02-12 13:20:00,231.07,231.15,230.81,230.86,6874.0,228.5741,228.6532,228.3169,228.3664,6874.0
2024-02-12 13:25:00,230.88,230.91,230.75,230.75,5975.0,228.3861,228.4158,228.2576,228.2576,5975.0
2024-02-12 13:30:00,230.82,230.92,230.67,230.72,6025.0,228.3268,228.4257,228.1784,228.2279,6025.0
2024-02-12 13:35:00,230.76,230.85,230.75,230.76,4849.0,228.2674,228.3565,228.2576,228.2674,4849.0
2024-02-12 13:40:00,230.73,230.9,230.64,230.69,5642.0,228.2378,228.4059,228.1487,228.1982,5642.0
2024-02-12 13:45:00,230.62,230.64,230.28,230.38,6110.0,228.129,228.1487,227.7926,227.8916,6110.0
2024-02-12 13:50:00,230.39,230.51,230.18,230.34,6683.0,227.9014,228.0201,227.6937,227.852,6683.0
2024-02-12 13:55:00,230.33,230.37,230.09,230.37,5204.0,227.8421,227.8817,227.6047,227.8817,5204.0
2024-02-12 14:00:00,230.3,230.49,230.25,230.49,3855.0,227.8124,228.0004,227.763,228.0004,3855.0
2024-02-12 14:05:00,230.43,230.56,230.2,230.2,5377.0,227.941,228.0696,227.7135,227.7135,5377.0
2024-02-12 14:10:00,230.22,230.29,230.18,230.28,4047.0,227.7333,227.8025,227.6937,227.7926,4047.0
2024-02-12 14:15:00,230.3,230.54,230.29,230.4,4283.0,227.8124,228.0498,227.8025,227.9113,4283.0
2024-02-12 14:20:00,230.37,230.43,230.24,230.41,4648.0,227.8817,227.941,227.7531,227.9212,4648.0
2024-02-12 14:25:00,230.35,230.38,230.23,230.34,2798.0,227.8619,227.8916,227.7432,227.852,2798.0
2024-02-12 14:30:00,230.3,230.57,230.26,230.44,5366.0,227.8124,228.0795,227.7728,227.9509,5366.0
2024-02-12 14:35:00,230.41,230.48,230.36,230.44,5545.0,227.9212,227.9905,227.8718,227.9509,5545.0
2024-02-12 14:40:00,230.47,230.48,230.33,230.4,6330.0,227.9806,227.9905,227.8421,227.9113,6330.0
2024-02-12 14:45:00,230.4,230.41,230.28,230.35,6366.0,227.9113,227.9212,227.7926,227.8619,6366.0
2024-02-12 14:50:00,230.35,230.38,230.15,230.2,20272.0,227.8619,227.8916,227.664,227.7135,20272.0
2024-02-12 14:55:00,230.2,230.29,230.17,230.28,6395.0,227.7135,227.8025,227.6838,227.7926,6395.0
2024-02-12 15:00:00,230.28,230.64,230.2,230.62,9040.0,227.7926,228.1487,227.7135,228.129,9040.0
2024-02-12 15:05:00,230.65,230.71,230.62,230.62,8070.0,228.1586,228.218,228.129,228.129,8070.0
2024-02-12 15:10:00,230.6,230.61,230.36,230.36,9311.0,228.1092,228.1191,227.8718,227.8718,9311.0
2024-02-12 15:15:00,230.38,230.43,230.32,230.41,7371.0,227.8916,227.941,227.8322,227.9212,7371.0
2024-02-12 15:20:00,230.43,230.72,230.4,230.61,8588.0,227.941,228.2279,227.9113,228.1191,8588.0
2024-02-12 15:25:00,230.61,230.61,230.31,230.35,9374.0,228.1191,228.1191,227.8223,227.8619,9374.0
2024-02-12 15:30:00,230.33,230.36,230.0,230.03,11247.0,227.8421,227.8718,227.5157,227.5453,11247.0
2024-02-12 15:35:00,229.98,229.98,229.71,229.73,12125.0,227.4959,227.4959,227.2288,227.2486,12125.0
2024-02-12 15:40:00,229.71,229.89,229.61,229.88,16239.0,227.2288,227.4068,227.1299,227.397,16239.0
2024-02-12 15:45:00,229.89,230.25,229.77,230.25,17454.0,227.4068,227.763,227.2881,227.763,17454.0
2024-02-12 15:50:00,230.1,230.27,229.91,230.27,28921.0,227.6146,227.7827,227.4266,227.7827,28921.0
2024-02-12 15:55:00,230.31,230.36,229.86,229.96,76078.0,227.8223,227.8718,227.3772,227.4761,76078.0
2024-02-13 09:30:00,231.91,232.04,230.31,230.66,22260.0,229.405,229.5336,227.8223,228.1685,22260.0
2024-02-13 09:35:00,231.0,231.15,229.93,229.95,10740.0,228.5049,228.6532,227.4464,227.4662,10740.0
2024-02-13 09:40:00,230.09,230.26,229.71,229.99,16289.0,227.6047,227.7728,227.2288,227.5058,16289.0
2024-02-13 09:45:00,230.0,230.61,229.99,230.34,15360.0,227.5157,228.1191,227.5058,227.852,15360.0
2024-02-13 09:50:00,230.1,230.48,230.0,230.26,5684.0,227.6146,227.9905,227.5157,227.7728,5684.0
2024-02-13 09:55:00,230.48,230.48,230.09,230.13,2382.0,227.9905,227.9905,227.6047,227.6443,2382.0
2024-02-13 10:00:00,230.17,230.17,229.39,229.57,14334.0,227.6838,227.6838,226.9122,227.0903,14334.0
2024-02-13 10:05:00,229.69,230.33,229.59,230.21,9000.0,227.209,227.8421,227.1101,227.7234,9000.0
2024-02-13 10:10:00,230.29,230.65,230.18,230.61,6097.0,227.8025,228.1586,227.6937,228.1191,6097.0
2024-02-13 10:15:00,230.62,230.69,230.45,230.66,16439.0,228.129,228.1982,227.9608,228.1685,16439.0
2024-02-13 10:20:00,230.67,231.28,230.62,231.14,12623.0,228.1784,228.7818,228.129,228.6433,12623.0
2024-02-13 10:25:00,231.16,231.24,230.83,230.87,14448.0,228.6631,228.7423,228.3367,228.3763,14448.0
2024-02-13 10:30:00,230.87,231.04,230.68,230.74,9592.0,228.3763,228.5444,228.1883,228.2477,9592.0
2024-02-13 10:35:00,230.72,231.06,230.51,230.75,17926.0,228.2279,228.5642,228.0201,228.2576,17926.0
2024-02-13 10:40:00,230.78,230.78,230.47,230.69,16643.0,228.2872,228.2872,227.9806,228.1982,16643.0
2024-02-13 10:45:00,230.67,230.74,230.32,230.5,18491.0,228.1784,228.2477,227.8322,228.0103,18491.0
2024-02-13 10:50:00,230.5,230.62,230.21,230.34,14545.0,228.0103,228.129,227.7234,227.852,14545.0
2024-02-13 10:55:00,230.38,230.65,230.37,230.53,8570.0,227.8916,228.1586,227.8817,228.0399,8570.0
2024-02-13 11:00:00,230.47,230.88,230.41,230.8,8345.0,227.9806,228.3861,227.9212,228.307,8345.0
2024-02-13 11:05:00,230.84,230.93,230.66,230.71,7360.0,228.3466,228.4356,228.1685,228.218,7360.0
2024-02-13 11:10:00,230.83,230.88,230.73,230.77,3411.0,228.3367,228.3861,228.2378,228.2773,3411.0
2024-02-13 11:15:00,230.83,231.31,230.79,231.27,10903.0,228.3367,228.8115,228.2971,228.7719,10903.0
2024-02-13 11:20:00,231.26,231.38,231.23,231.31,8594.0,228.762,228.8807,228.7324,228.8115,8594.0
2024-02-13 11:25:00,231.34,231.42,231.27,231.27,10107.0,228.8412,228.9203,228.7719,228.7719,10107.0
2024-02-13 11:30:00,231.37,231.57,231.33,231.54,4162.0,228.8709,229.0687,228.8313,229.039,4162.0
2024-02-13 11:35:00,231.59,231.65,231.43,231.57,10699.0,229.0885,229.1478,228.9302,229.0687,10699.0
2024-02-13 11:40:00,231.63,231.64,231.5,231.53,3339.0,229.128,229.1379,228.9995,229.0291,3339.0
2024-02-13 11:45:00,231.52,231.6,231.44,231.6,6436.0,229.0192,229.0984,228.9401,229.0984,6436.0
2024-02-13 11:50:00,231.59,231.82,231.54,231.65,20884.0,229.0885,229.316,229.039,229.1478,20884.0
2024-02-13 11:55:00,231.71,231.73,231.53,231.56,8705.0,229.2072,229.227,229.0291,229.0588,8705.0
2024-02-13 12:00:00,231.52,231.65,231.52,231.57,4385.0,229.0192,229.1478,229.0192,229.0687,4385.0
2024-02-13 12:05:00,231.59,231.65,231.56,231.56,2777.0,229.0885,229.1478,229.0588,229.0588,2777.0
2024-02-13 12:10:00,231.56,231.56,231.4,231.41,6034.0,229.0588,229.0588,228.9005,228.9104,6034.0
2024-02-13 12:15:00,231.4,231.4,231.24,231.28,7386.0,228.9005,228.9005,228.7423,228.7818,7386.0
2024-02-13 12:20:00,231.29,231.31,231.23,231.29,8277.0,228.7917,228.8115,228.7324,228.7917,8277.0
2024-02-13 12:25:00,231.24,231.24,231.07,231.2,3978.0,228.7423,228.7423,228.5741,228.7027,3978.0
2024-02-13 12:30:00,231.22,231.4,231.22,231.28,8364.0,228.7225,228.9005,228.7225,228.7818,8364.0
2024-02-13 12:35:00,231.29,231.38,231.27,231.35,2869.0,228.7917,228.8807,228.7719,228.8511,2869.0
2024-02-13 12:40:00,231.34,231.42,231.29,231.33,6602.0,228.8412,228.9203,228.7917,228.8313,6602.0
2024-02-13 12:45:00,231.37,231.39,231.27,231.34,3604.0,228.8709,228.8906,228.7719,228.8412,3604.0
2024-02-13 12:50:00,231.28,231.39,231.27,231.35,2412.0,228.7818,228.8906,228.7719,228.8511,2412.0
2024-02-13 12:55:00,231.34,231.4,231.31,231.4,1801.0,228.8412,228.9005,228.8115,228.9005,1801.0
2024-02-13 13:00:00,231.41,231.43,231.3,231.34,3575.0,228.9104,228.9302,228.8016,228.8412,3575.0
2024-02-13 13:05:00,231.26,231.52,231.25,231.5,3524.0,228.762,229.0192,228.7522,228.9995,3524.0
2024-02-13 13:10:00,231.48,231.54,231.43,231.46,2084.0,228.9797,229.039,228.9302,228.9599,2084.0
2024-02-13 13:15:00,231.4,231.43,231.34,231.37,5157.0,228.9005,228.9302,228.8412,228.8709,5157.0
2024-02-13 13:20:00,231.41,231.6,231.38,231.59,4749.0,228.9104,229.0984,228.8807,229.0885,4749.0
2024-02-13 13:25:00,231.65,231.8,231.6,231.78,8041.0,229.1478,229.2962,229.0984,229.2764,8041.0
2024-02-13 13:30:00,231.78,231.89,231.63,231.63,3210.0,229.2764,229.3852,229.128,229.128,3210.0
2024-02-13 13:35:00,231.61,231.61,231.45,231.55,5117.0,229.1083,229.1083,228.95,229.0489,5117.0
2024-02-13 13:40:00,231.56,231.63,231.48,231.61,3470.0,229.0588,229.128,228.9797,229.1083,3470.0
2024-02-13 13:45:00,231.55,231.6,231.5,231.57,3316.0,229.0489,229.0984,228.9995,229.0687,3316.0
2024-02-13 13:50:00,231.57,231.7,231.47,231.7,5998.0,229.0687,229.1973,228.9698,229.1973,5998.0
2024-02-13 13:55:00,231.66,231.68,231.57,231.57,3537.0,229.1577,229.1775,229.0687,229.0687,3537.0
2024-02-13 14:00:00,231.6,231.64,231.41,231.41,3347.0,229.0984,229.1379,228.9104,228.9104,3347.0
2024-02-13 14:05:00,231.47,231.57,231.42,231.51,7226.0,228.9698,229.0687,228.9203,229.0093,7226.0
2024-02-13 14:10:00,231.5,231.5,231.26,231.32,18876.0,228.9995,228.9995,228.762,228.8214,18876.0
2024-02-13 14:15:00,231.31,231.38,231.08,231.15,9939.0,228.8115,228.8807,228.584,228.6532,9939.0
2024-02-13 14:20:00,231.14,231.31,230.92,230.99,5053.0,228.6433,228.8115,228.4257,228.495,5053.0
2024-02-13 14:25:00,230.99,231.0,230.8,230.81,4268.0,228.495,228.5049,228.307,228.3169,4268.0
2024-02-13 14:30:00,230.78,230.85,230.65,230.81,7208.0,228.2872,228.3565,228.1586,228.3169,7208.0
2024-02-13 14:35:00,230.8,230.96,230.8,230.88,4193.0,228.307,228.4653,228.307,228.3861,4193.0
2024-02-13 14:40:00,230.9,231.19,230.87,230.87,4355.0,228.4059,228.6928,228.3763,228.3763,4355.0
2024-02-13 14:45:00,230.84,230.9,230.47,230.5,2066.0,228.3466,228.4059,227.9806,228.0103,2066.0
2024-02-13 14:50:00,230.49,230.51,230.4,230.45,2482.0,228.0004,228.0201,227.9113,227.9608,2482.0
2024-02-13 14:55:00,230.42,230.52,230.39,230.41,4800.0,227.9311,228.03,227.9014,227.9212,4800.0
2024-02-13 15:00:00,230.4,230.43,230.01,230.03,5386.0,227.9113,227.941,227.5255,227.5453,5386.0
2024-02-13 15:05:00,229.97,230.17,229.89,230.13,6391.0,227.486,227.6838,227.4068,227.6443,6391.0
2024-02-13 15:10:00,230.19,230.2,230.02,230.02,4354.0,227.7036,227.7135,227.5354,227.5354,4354.0
2024-02-13 15:15:00,230.04,230.19,229.94,230.18,4328.0,227.5552,227.7036,227.4563,227.6937,4328.0
2024-02-13 15:20:00,230.19,230.59,230.17,230.59,10611.0,227.7036,228.0993,227.6838,228.0993,10611.0
2024-02-13 15:25:00,230.59,230.84,230.55,230.57,13657.0,228.0993,228.3466,228.0597,228.0795,13657.0
2024-02-13 15:30:00,230.47,230.56,230.34,230.56,8663.0,227.9806,228.0696,227.852,228.0696,8663.0
2024-02-13 15:35:00,230.58,230.58,230.42,230.47,8886.0,228.0894,228.0894,227.9311,227.9806,8886.0
2024-02-13 15:40:00,230.5,230.72,230.43,230.62,10852.0,228.0103,228.2279,227.941,228.129,10852.0
2024-02-13 15:45:00,230.65,230.83,230.56,230.56,15618.0,228.1586,228.3367,228.0696,228.0696,15618.0
2024-02-13 15:50:00,230.56,230.62,230.23,230.28,24101.0,228.0696,228.129,227.7432,227.7926,24101.0
2024-02-13 15:55:00,230.28,231.24,230.28,231.19,78270.0,227.7926,228.7423,227.7926,228.6928,78270.0
2024-02-14 09:30:00,231.19,231.4,230.46,230.46,10288.0,228.6928,228.9005,227.9707,227.9707,10288.0
2024-02-14 09:35:00,230.6,231.46,230.6,230.97,4472.0,228.1092,228.9599,228.1092,228.4752,4472.0
2024-02-14 09:40:00,231.46,231.58,231.26,231.26,1585.0,228.9599,229.0786,228.762,228.762,1585.0
2024-02-14 09:45:00,231.19,231.53,231.19,231.44,4976.0,228.6928,229.0291,228.6928,228.9401,4976.0
2024-02-14 09:50:00,231.41,231.62,231.27,231.29,8058.0,228.9104,229.1182,228.7719,228.7917,8058.0
2024-02-14 09:55:00,231.2,231.39,230.55,230.65,6895.0,228.7027,228.8906,228.0597,228.1586,6895.0
2024-02-14 10:00:00,230.81,231.51,230.77,231.27,3965.0,228.3169,229.0093,228.2773,228.7719,3965.0
2024-02-14 10:05:00,231.36,231.53,230.71,230.82,6033.0,228.861,229.0291,228.218,228.3268,6033.0
2024-02-14 10:10:00,230.8,230.95,230.75,230.93,3000.0,228.307,228.4554,228.2576,228.4356,3000.0
2024-02-14 10:15:00,230.83,230.83,230.31,230.43,4973.0,228.3367,228.3367,227.8223,227.941,4973.0
2024-02-14 10:20:00,230.41,230.58,230.23,230.58,4439.0,227.9212,228.0894,227.7432,228.0894,4439.0
2024-02-14 10:25:00,230.68,230.79,230.49,230.59,5783.0,228.1883,228.2971,228.0004,228.0993,5783.0
2024-02-14 10:30:00,230.51,230.86,230.5,230.86,3554.0,228.0201,228.3664,228.0103,228.3664,3554.0
2024-02-14 10:35:00,230.81,231.3,230.79,231.29,1725.0,228.3169,228.8016,228.2971,228.7917,1725.0
2024-02-14 10:40:00,231.21,231.47,231.19,231.24,3500.0,228.7126,228.9698,228.6928,228.7423,3500.0
2024-02-14 10:45:00,231.27,231.49,231.19,231.48,4490.0,228.7719,228.9896,228.6928,228.9797,4490.0
2024-02-14 10:50:00,231.37,231.43,231.17,231.43,4323.0,228.8709,228.9302,228.673,228.9302,4323.0
2024-02-14 10:55:00,231.42,231.5,231.09,231.17,3870.0,228.9203,228.9995,228.5939,228.673,3870.0
2024-02-14 11:00:00,231.14,231.29,231.08,231.29,3931.0,228.6433,228.7917,228.584,228.7917,3931.0
2024-02-14 11:05:00,231.3,231.47,231.25,231.31,2548.0,228.8016,228.9698,228.7522,228.8115,2548.0
2024-02-14 11:10:00,231.38,231.97,231.35,231.75,16064.0,228.8807,229.4644,228.8511,229.2468,16064.0
2024-02-14 11:15:00,231.71,231.85,231.69,231.73,2443.0,229.2072,229.3457,229.1874,229.227,2443.0
2024-02-14 11:20:00,231.8,231.81,231.61,231.7,2122.0,229.2962,229.3061,229.1083,229.1973,2122.0
2024-02-14 11:25:00,231.77,231.77,231.62,231.62,2229.0,229.2665,229.2665,229.1182,229.1182,2229.0
2024-02-14 11:30:00,231.61,231.62,231.4,231.42,1700.0,229.1083,229.1182,228.9005,228.9203,1700.0
2024-02-14 11:35:00,231.36,231.47,231.3,231.39,1636.0,228.861,228.9698,228.8016,228.8906,1636.0
2024-02-14 11:40:00,231.42,231.43,231.29,231.34,2487.0,228.9203,228.9302,228.7917,228.8412,2487.0
2024-02-14 11:45:00,231.28,231.35,231.19,231.35,1239.0,228.7818,228.8511,228.6928,228.8511,1239.0
2024-02-14 11:50:00,231.24,231.38,231.21,231.37,2400.0,228.7423,228.8807,228.7126,228.8709,2400.0
2024-02-14 11:55:00,231.42,231.42,231.23,231.31,2430.0,228.9203,228.9203,228.7324,228.8115,2430.0
2024-02-14 12:00:00,231.3,231.32,231.07,231.1,5033.0,228.8016,228.8214,228.5741,228.6038,5033.0
2024-02-14 12:05:00,231.05,231.21,231.01,231.21,1968.0,228.5543,228.7126,228.5147,228.7126,1968.0
2024-02-14 12:10:00,231.25,231.3,231.16,231.17,4052.0,228.7522,228.8016,228.6631,228.673,4052.0
2024-02-14 12:15:00,231.21,231.23,230.9,231.01,4121.0,228.7126,228.7324,228.4059,228.5147,4121.0
2024-02-14 12:20:00,231.04,231.05,230.83,230.91,2508.0,228.5444,228.5543,228.3367,228.4158,2508.0
2024-02-14 12:25:00,230.91,231.03,230.83,231.0,3801.0,228.4158,228.5345,228.3367,228.5049,3801.0
2024-02-14 12:30:00,230.97,231.01,230.85,231.0,2101.0,228.4752,228.5147,228.3565,228.5049,2101.0
2024-02-14 12:35:00,231.0,231.03,230.83,230.83,2496.0,228.5049,228.5345,228.3367,228.3367,2496.0
2024-02-14 12:40:00,230.74,230.93,230.72,230.93,3968.0,228.2477,228.4356,228.2279,228.4356,3968.0
2024-02-14 12:45:00,230.97,230.97,230.83,230.91,1728.0,228.4752,228.4752,228.3367,228.4158,1728.0
2024-02-14 12:50:00,230.94,230.97,230.77,230.77,4250.0,228.4455,228.4752,228.2773,228.2773,4250.0
2024-02-14 12:55:00,230.76,230.9,230.72,230.83,3636.0,228.2674,228.4059,228.2279,228.3367,3636.0
2024-02-14 13:00:00,230.8,230.85,230.69,230.69,1399.0,228.307,228.3565,228.1982,228.1982,1399.0
2024-02-14 13:05:00,230.69,230.7,230.42,230.45,3553.0,228.1982,228.2081,227.9311,227.9608,3553.0
2024-02-14 13:10:00,230.37,230.37,230.06,230.08,3326.0,227.8817,227.8817,227.575,227.5948,3326.0
2024-02-14 13:15:00,230.04,230.11,229.95,229.96,3036.0,227.5552,227.6245,227.4662,227.4761,3036.0
2024-02-14 13:20:00,229.9,229.92,229.66,229.68,3221.0,227.4167,227.4365,227.1793,227.1991,3221.0
2024-02-14 13:25:00,229.68,230.14,229.65,230.14,3634.0,227.1991,227.6541,227.1694,227.6541,3634.0
2024-02-14 13:30:00,230.13,230.25,229.99,230.04,2536.0,227.6443,227.763,227.5058,227.5552,2536.0
2024-02-14 13:35:00,229.99,230.08,229.96,229.98,1739.0,227.5058,227.5948,227.4761,227.4959,1739.0
2024-02-14 13:40:00,230.06,230.33,230.0,230.33,4100.0,227.575,227.8421,227.5157,227.8421,4100.0
2024-02-14 13:45:00,230.17,230.25,230.1,230.19,2127.0,227.6838,227.763,227.6146,227.7036,2127.0
2024-02-14 13:50:00,230.17,230.48,230.09,230.43,3348.0,227.6838,227.9905,227.6047,227.941,3348.0
2024-02-14 13:55:00,230.38,230.61,230.38,230.61,5282.0,227.8916,228.1191,227.8916,228.1191,5282.0
2024-02-14 14:00:00,230.55,230.6,230.36,230.4,5537.0,228.0597,228.1092,227.8718,227.9113,5537.0
2024-02-14 14:05:00,230.26,230.32,230.09,230.09,4289.0,227.7728,227.8322,227.6047,227.6047,4289.0
2024-02-14 14:10:00,230.09,230.31,230.09,230.17,1941.0,227.6047,227.8223,227.6047,227.6838,1941.0
2024-02-14 14:15:00,230.19,230.38,230.19,230.38,3093.0,227.7036,227.8916,227.7036,227.8916,3093.0
2024-02-14 14:20:00,230.39,230.5,230.31,230.41,3513.0,227.9014,228.0103,227.8223,227.9212,3513.0
2024-02-14 14:25:00,230.41,230.52,230.38,230.5,3782.0,227.9212,228.03,227.8916,228.0103,3782.0
2024-02-14 14:30:00,230.48,230.6,230.36,230.6,3170.0,227.9905,228.1092,227.8718,228.1092,3170.0
2024-02-14 14:35:00,230.6,230.64,230.5,230.59,2089.0,228.1092,228.1487,228.0103,228.0993,2089.0
2024-02-14 14:40:00,230.58,230.59,230.48,230.52,4069.0,228.0894,228.0993,227.9905,228.03,4069.0
2024-02-14 14:45:00,230.46,230.55,230.44,230.46,2407.0,227.9707,228.0597,227.9509,227.9707,2407.0
2024-02-14 14:50:00,230.43,230.49,230.31,230.33,4622.0,227.941,228.0004,227.8223,227.8421,4622.0
2024-02-14 14:55:00,230.3,230.55,230.3,230.54,4043.0,227.8124,228.0597,227.8124,228.0498,4043.0
2024-02-14 15:00:00,230.58,230.72,230.49,230.67,4258.0,228.0894,228.2279,228.0004,228.1784,4258.0
2024-02-14 15:05:00,230.67,230.9,230.63,230.83,2581.0,228.1784,228.4059,228.1388,228.3367,2581.0
2024-02-14 15:10:00,230.86,231.05,230.85,231.02,4305.0,228.3664,228.5543,228.3565,228.5246,4305.0
2024-02-14 15:15:00,231.04,231.2,231.03,231.2,2072.0,228.5444,228.7027,228.5345,228.7027,2072.0
2024-02-14 15:20:00,231.18,231.28,231.12,231.21,6643.0,228.6829,228.7818,228.6236,228.7126,6643.0
2024-02-14 15:25:00,231.18,231.23,230.96,230.97,10766.0,228.6829,228.7324,228.4653,228.4752,10766.0
2024-02-14 15:30:00,230.96,231.15,230.92,231.15,13710.0,228.4653,228.6532,228.4257,228.6532,13710.0
2024-02-14 15:35:00,231.17,231.88,231.15,231.83,17162.0,228.673,229.3753,228.6532,229.3259,17162.0
2024-02-14 15:40:00,231.82,231.86,231.48,231.5,18949.0,229.316,229.3556,228.9797,228.9995,18949.0
2024-02-14 15:45:00,231.48,231.59,231.4,231.47,21536.0,228.9797,229.0885,228.9005,228.9698,21536.0
2024-02-14 15:50:00,231.55,231.57,231.17,231.31,43089.0,229.0489,229.0687,228.673,228.8115,43089.0
2024-02-14 15:55:00,231.3,231.71,231.29,231.57,84515.0,228.8016,229.2072,228.7917,229.0687,84515.0
2024-02-15 09:30:00,232.0,233.64,231.83,232.16,13072.0,229.4941,231.1163,229.3259,229.6523,13072.0
2024-02-15 09:35:00,232.44,233.31,232.44,233.28,3098.0,229.9293,230.7899,229.9293,230.7602,3098.0
2024-02-15 09:40:00,233.31,233.35,232.87,232.87,4105.0,230.7899,230.8295,230.3547,230.3547,4105.0
2024-02-15 09:45:00,233.37,233.45,233.11,233.27,12583.0,230.8493,230.9284,230.5921,230.7503,12583.0
2024-02-15 09:50:00,233.36,233.45,233.05,233.12,10668.0,230.8394,230.9284,230.5327,230.602,10668.0
2024-02-15 09:55:00,233.22,233.27,232.79,233.03,4052.0,230.7009,230.7503,230.2755,230.5129,4052.0
2024-02-15 10:00:00,233.03,233.2,232.9,233.15,4959.0,230.5129,230.6811,230.3843,230.6316,4959.0
2024-02-15 10:05:00,233.15,233.29,232.44,232.47,5019.0,230.6316,230.7701,229.9293,229.959,5019.0
2024-02-15 10:10:00,232.33,232.33,231.99,232.08,5461.0,229.8205,229.8205,229.4842,229.5732,5461.0
2024-02-15 10:15:00,232.18,232.75,232.18,232.75,2823.0,229.6721,230.236,229.6721,230.236,2823.0
2024-02-15 10:20:00,232.81,232.92,232.65,232.74,2654.0,230.2953,230.4041,230.137,230.2261,2654.0
2024-02-15 10:25:00,232.72,232.99,232.55,232.75,5929.0,230.2063,230.4734,230.0381,230.236,5929.0
2024-02-15 10:30:00,232.7,233.14,232.62,233.06,8869.0,230.1865,230.6217,230.1074,230.5426,8869.0
2024-02-15 10:35:00,233.08,233.47,233.01,233.36,5376.0,230.5624,230.9482,230.4931,230.8394,5376.0
2024-02-15 10:40:00,233.44,234.18,233.34,234.16,16908.0,230.9185,231.6505,230.8196,231.6307,16908.0
2024-02-15 10:45:00,233.97,233.98,233.44,233.51,6920.0,231.4428,231.4527,230.9185,230.9877,6920.0
2024-02-15 10:50:00,233.56,233.7,233.54,233.7,2674.0,231.0372,231.1757,231.0174,231.1757,2674.0
2024-02-15 10:55:00,233.8,233.82,233.51,233.69,3353.0,231.2746,231.2944,230.9877,231.1658,3353.0
2024-02-15 11:00:00,233.59,233.64,233.27,233.62,3761.0,231.0669,231.1163,230.7503,231.0966,3761.0
2024-02-15 11:05:00,233.54,233.6,233.3,233.46,2498.0,231.0174,231.0768,230.78,230.9383,2498.0
2024-02-15 11:10:00,233.39,233.81,233.37,233.74,4876.0,230.869,231.2845,230.8493,231.2153,4876.0
2024-02-15 11:15:00,233.82,234.03,233.63,234.0,6354.0,231.2944,231.5021,231.1064,231.4724,6354.0
2024-02-15 11:20:00,233.9,233.9,233.42,233.43,3423.0,231.3735,231.3735,230.8987,230.9086,3423.0
2024-02-15 11:25:00,233.34,233.34,232.98,233.23,2958.0,230.8196,230.8196,230.4635,230.7108,2958.0
2024-02-15 11:30:00,233.18,233.29,232.9,233.29,3013.0,230.6613,230.7701,230.3843,230.7701,3013.0
2024-02-15 11:35:00,233.16,233.3,232.96,233.3,5228.0,230.6415,230.78,230.4437,230.78,5228.0
2024-02-15 11:40:00,233.23,233.46,233.23,233.46,2600.0,230.7108,230.9383,230.7108,230.9383,2600.0
2024-02-15 11:45:00,233.45,233.54,233.37,233.41,2410.0,230.9284,231.0174,230.8493,230.8888,2410.0
2024-02-15 11:50:00,233.44,233.57,233.43,233.55,3353.0,230.9185,231.0471,230.9086,231.0273,3353.0
2024-02-15 11:55:00,233.56,233.73,233.42,233.73,3692.0,231.0372,231.2054,230.8987,231.2054,3692.0
2024-02-15 12:00:00,233.74,233.85,233.74,233.79,3361.0,231.2153,231.3241,231.2153,231.2647,3361.0
2024-02-15 12:05:00,233.84,233.89,233.59,233.64,3737.0,231.3142,231.3636,231.0669,231.1163,3737.0
2024-02-15 12:10:00,233.55,233.64,233.53,233.55,3525.0,231.0273,231.1163,231.0075,231.0273,3525.0
2024-02-15 12:15:00,233.55,233.65,233.54,233.62,6023.0,231.0273,231.1262,231.0174,231.0966,6023.0
2024-02-15 12:20:00,233.59,233.84,233.59,233.66,2418.0,231.0669,231.3142,231.0669,231.1361,2418.0
2024-02-15 12:25:00,233.76,233.77,233.63,233.77,3043.0,231.235,231.2449,231.1064,231.2449,3043.0
2024-02-15 12:30:00,233.79,233.84,233.71,233.73,1500.0,231.2647,231.3142,231.1856,231.2054,1500.0
2024-02-15 12:35:00,233.75,233.79,233.69,233.79,2323.0,231.2251,231.2647,231.1658,231.2647,2323.0
2024-02-15 12:40:00,233.83,233.84,233.73,233.83,1400.0,231.3043,231.3142,231.2054,231.3043,1400.0
2024-02-15 12:45:00,233.8,234.24,233.79,234.24,5956.0,231.2746,231.7099,231.2647,231.7099,5956.0
2024-02-15 12:50:00,234.21,234.26,233.88,233.89,5620.0,231.6802,231.7296,231.3537,231.3636,5620.0
2024-02-15 12:55:00,233.87,234.16,233.86,234.03,5479.0,231.3439,231.6307,231.334,231.5021,5479.0
2024-02-15 13:00:00,234.09,234.15,233.91,233.99,2100.0,231.5615,231.6208,231.3834,231.4626,2100.0
2024-02-15 13:05:00,233.95,234.21,233.94,234.16,3042.0,231.423,231.6802,231.4131,231.6307,3042.0
2024-02-15 13:10:00,234.16,234.19,234.11,234.11,1860.0,231.6307,231.6604,231.5813,231.5813,1860.0
2024-02-15 13:15:00,234.08,234.09,233.95,233.95,2277.0,231.5516,231.5615,231.423,231.423,2277.0
2024-02-15 13:20:00,234.0,234.0,233.82,233.86,4014.0,231.4724,231.4724,231.2944,231.334,4014.0
2024-02-15 13:25:00,233.86,233.96,233.79,233.88,4421.0,231.334,231.4329,231.2647,231.3537,4421.0
2024-02-15 13:30:00,233.94,234.05,233.89,234.0,11790.0,231.4131,231.5219,231.3636,231.4724,11790.0
2024-02-15 13:35:00,234.07,234.12,233.93,233.93,3004.0,231.5417,231.5912,231.4032,231.4032,3004.0
2024-02-15 13:40:00,233.93,233.97,233.89,233.9,3051.0,231.4032,231.4428,231.3636,231.3735,3051.0
2024-02-15 13:45:00,233.95,233.99,233.88,233.93,2191.0,231.423,231.4626,231.3537,231.4032,2191.0
2024-02-15 13:50:00,233.94,234.03,233.89,233.99,5742.0,231.4131,231.5021,231.3636,231.4626,5742.0
2024-02-15 13:55:00,234.03,234.26,234.03,234.15,3958.0,231.5021,231.7296,231.5021,231.6208,3958.0
2024-02-15 14:00:00,234.21,234.23,234.16,234.19,2931.0,231.6802,231.7,231.6307,231.6604,2931.0
2024-02-15 14:05:00,234.24,234.29,234.19,234.29,1846.0,231.7099,231.7593,231.6604,231.7593,1846.0
2024-02-15 14:10:00,234.29,234.29,233.97,234.11,3300.0,231.7593,231.7593,231.4428,231.5813,3300.0
2024-02-15 14:15:00,234.1,234.16,234.03,234.16,4621.0,231.5714,231.6307,231.5021,231.6307,4621.0
2024-02-15 14:20:00,234.12,234.28,234.12,234.28,2672.0,231.5912,231.7494,231.5912,231.7494,2672.0
2024-02-15 14:25:00,234.28,234.28,234.13,234.18,1946.0,231.7494,231.7494,231.601,231.6505,1946.0
2024-02-15 14:30:00,234.17,234.38,234.17,234.27,3370.0,231.6406,231.8483,231.6406,231.7395,3370.0
2024-02-15 14:35:00,234.27,234.33,234.22,234.29,3412.0,231.7395,231.7989,231.6901,231.7593,3412.0
2024-02-15 14:40:00,234.3,234.37,234.22,234.37,2874.0,231.7692,231.8385,231.6901,231.8385,2874.0
2024-02-15 14:45:00,234.35,234.37,234.24,234.28,2325.0,231.8187,231.8385,231.7099,231.7494,2325.0
2024-02-15 14:50:00,234.3,234.45,234.3,234.45,8707.0,231.7692,231.9176,231.7692,231.9176,8707.0
2024-02-15 14:55:00,234.45,234.64,234.45,234.53,5851.0,231.9176,232.1055,231.9176,231.9967,5851.0
2024-02-15 15:00:00,234.59,234.6,234.24,234.24,2515.0,232.0561,232.066,231.7099,231.7099,2515.0
2024-02-15 15:05:00,234.24,234.24,234.0,234.07,10449.0,231.7099,231.7099,231.4724,231.5417,10449.0
2024-02-15 15:10:00,234.1,234.14,234.03,234.04,2878.0,231.5714,231.6109,231.5021,231.512,2878.0
2024-02-15 15:15:00,234.0,234.09,233.87,233.91,4778.0,231.4724,231.5615,231.3439,231.3834,4778.0
2024-02-15 15:20:00,233.91,233.91,233.64,233.66,6192.0,231.3834,231.3834,231.1163,231.1361,6192.0
2024-02-15 15:25:00,233.68,233.7,233.55,233.62,5058.0,231.1559,231.1757,231.0273,231.0966,5058.0
2024-02-15 15:30:00,233.63,233.65,233.38,233.4,8327.0,231.1064,231.1262,230.8591,230.8789,8327.0
2024-02-15 15:35:00,233.37,233.37,232.85,232.86,8725.0,230.8493,230.8493,230.3349,230.3448,8725.0
2024-02-15 15:40:00,232.84,232.91,232.73,232.73,10691.0,230.325,230.3942,230.2162,230.2162,10691.0
2024-02-15 15:45:00,232.71,232.91,232.68,232.87,18924.0,230.1964,230.3942,230.1667,230.3547,18924.0
2024-02-15 15:50:00,232.84,233.25,232.8,233.16,31369.0,230.325,230.7306,230.2854,230.6415,31369.0
2024-02-15 15:55:00,233.24,233.28,233.01,233.13,62368.0,230.7207,230.7602,230.4931,230.6118,62368.0
2024-02-16 09:30:00,233.8,233.83,233.31,233.31,27553.0,231.2746,231.3043,230.7899,230.7899,27553.0
2024-02-16 09:35:00,233.29,233.37,232.71,232.87,3837.0,230.7701,230.8493,230.1964,230.3547,3837.0
2024-02-16 09:40:00,232.91,233.09,232.65,232.99,9825.0,230.3942,230.5723,230.137,230.4734,9825.0
2024-02-16 09:45:00,232.99,233.42,232.86,233.39,12217.0,230.4734,230.8987,230.3448,230.869,12217.0
2024-02-16 09:50:00,233.39,234.16,233.28,234.02,15205.0,230.869,231.6307,230.7602,231.4922,15205.0
2024-02-16 09:55:00,234.0,234.12,233.38,233.8,16249.0,231.4724,231.5912,230.8591,231.2746,16249.0
2024-02-16 10:00:00,233.75,233.87,233.3,233.58,7506.0,231.2251,231.3439,230.78,231.057,7506.0
2024-02-16 10:05:00,233.5,233.54,233.4,233.48,5559.0,230.9778,231.0174,230.8789,230.9581,5559.0
2024-02-16 10:10:00,233.4,233.42,232.97,232.97,6194.0,230.8789,230.8987,230.4536,230.4536,6194.0
2024-02-16 10:15:00,233.03,233.12,232.58,232.73,4039.0,230.5129,230.602,230.0678,230.2162,4039.0
2024-02-16 10:20:00,232.66,232.69,232.38,232.65,3497.0,230.1469,230.1766,229.8699,230.137,3497.0
2024-02-16 10:25:00,232.6,232.65,232.52,232.59,4167.0,230.0876,230.137,230.0084,230.0777,4167.0
2024-02-16 10:30:00,232.6,232.7,232.46,232.48,5694.0,230.0876,230.1865,229.9491,229.9689,5694.0
2024-02-16 10:35:00,232.4,232.55,232.23,232.26,7216.0,229.8897,230.0381,229.7216,229.7512,7216.0
2024-02-16 10:40:00,232.18,232.34,232.14,232.28,3183.0,229.6721,229.8304,229.6325,229.771,3183.0
2024-02-16 10:45:00,232.19,232.28,232.0,232.15,5000.0,229.682,229.771,229.4941,229.6424,5000.0
2024-02-16 10:50:00,232.14,232.14,231.93,232.09,4816.0,229.6325,229.6325,229.4248,229.5831,4816.0
2024-02-16 10:55:00,232.04,232.3,231.96,232.17,5000.0,229.5336,229.7908,229.4545,229.6622,5000.0
2024-02-16 11:00:00,232.17,232.29,232.1,232.1,4450.0,229.6622,229.7809,229.593,229.593,4450.0
2024-02-16 11:05:00,232.16,232.31,232.13,232.27,2414.0,229.6523,229.8007,229.6226,229.7611,2414.0
2024-02-16 11:10:00,232.32,232.39,232.21,232.32,2251.0,229.8106,229.8798,229.7018,229.8106,2251.0
2024-02-16 11:15:00,232.26,232.32,232.18,232.27,4353.0,229.7512,229.8106,229.6721,229.7611,4353.0
2024-02-16 11:20:00,232.26,232.76,232.26,232.76,6311.0,229.7512,230.2458,229.7512,230.2458,6311.0
2024-02-16 11:25:00,232.81,232.89,232.7,232.73,4546.0,230.2953,230.3744,230.1865,230.2162,4546.0
2024-02-16 11:30:00,232.7,232.77,232.65,232.77,5442.0,230.1865,230.2557,230.137,230.2557,5442.0
2024-02-16 11:35:00,232.68,232.74,232.45,232.74,5286.0,230.1667,230.2261,229.9392,230.2261,5286.0
2024-02-16 11:40:00,232.73,232.8,232.69,232.7,24225.0,230.2162,230.2854,230.1766,230.1865,24225.0
2024-02-16 11:45:00,232.73,232.98,232.73,232.96,2660.0,230.2162,230.4635,230.2162,230.4437,2660.0
2024-02-16 11:50:00,232.91,232.96,232.88,232.92,2615.0,230.3942,230.4437,230.3645,230.4041,2615.0
2024-02-16 11:55:00,232.89,232.89,232.69,232.8,2645.0,230.3744,230.3744,230.1766,230.2854,2645.0
2024-02-16 12:00:00,232.77,232.8,232.71,232.8,1429.0,230.2557,230.2854,230.1964,230.2854,1429.0
2024-02-16 12:05:00,232.81,232.85,232.73,232.73,2602.0,230.2953,230.3349,230.2162,230.2162,2602.0
2024-02-16 12:10:00,232.71,232.75,232.61,232.69,1324.0,230.1964,230.236,230.0975,230.1766,1324.0
2024-02-16 12:15:00,232.68,232.71,232.59,232.7,2965.0,230.1667,230.1964,230.0777,230.1865,2965.0
2024-02-16 12:20:00,232.67,232.7,232.5,232.51,2424.0,230.1568,230.1865,229.9887,229.9985,2424.0
2024-02-16 12:25:00,232.51,232.59,232.43,232.56,1862.0,229.9985,230.0777,229.9194,230.048,1862.0
2024-02-16 12:30:00,232.56,232.62,232.5,232.51,1098.0,230.048,230.1074,229.9887,229.9985,1098.0
2024-02-16 12:35:00,232.46,232.49,232.29,232.36,3106.0,229.9491,229.9788,229.7809,229.8502,3106.0
2024-02-16 12:40:00,232.4,232.41,232.3,232.34,5236.0,229.8897,229.8996,229.7908,229.8304,5236.0
2024-02-16 12:45:00,232.38,232.45,232.36,232.42,1260.0,229.8699,229.9392,229.8502,229.9095,1260.0
2024-02-16 12:50:00,232.45,232.45,232.31,232.34,1704.0,229.9392,229.9392,229.8007,229.8304,1704.0
2024-02-16 12:55:00,232.31,232.43,232.31,232.43,629.0,229.8007,229.9194,229.8007,229.9194,629.0
2024-02-16 13:00:00,232.39,232.39,232.19,232.19,1289.0,229.8798,229.8798,229.682,229.682,1289.0
2024-02-16 13:05:00,232.2,232.2,231.87,232.0,6408.0,229.6919,229.6919,229.3655,229.4941,6408.0
2024-02-16 13:10:00,231.99,231.99,231.81,231.81,2116.0,229.4842,229.4842,229.3061,229.3061,2116.0
2024-02-16 13:15:00,231.85,231.94,231.85,231.92,2731.0,229.3457,229.4347,229.3457,229.4149,2731.0
2024-02-16 13:20:00,231.81,231.96,231.76,231.85,8855.0,229.3061,229.4545,229.2566,229.3457,8855.0
2024-02-16 13:25:00,231.86,231.92,231.43,231.43,4924.0,229.3556,229.4149,228.9302,228.9302,4924.0
2024-02-16 13:30:00,231.43,231.82,231.32,231.8,2879.0,228.9302,229.316,228.8214,229.2962,2879.0
2024-02-16 13:35:00,231.83,231.89,231.83,231.87,1014.0,229.3259,229.3852,229.3259,229.3655,1014.0
2024-02-16 13:40:00,231.92,231.92,231.82,231.89,1852.0,229.4149,229.4149,229.316,229.3852,1852.0
2024-02-16 13:45:00,231.89,231.96,231.88,231.93,1458.0,229.3852,229.4545,229.3753,229.4248,1458.0
2024-02-16 13:50:00,231.92,232.13,231.91,232.05,1393.0,229.4149,229.6226,229.405,229.5435,1393.0
2024-02-16 13:55:00,232.05,232.05,231.88,232.0,2144.0,229.5435,229.5435,229.3753,229.4941,2144.0
2024-02-16 14:00:00,232.0,232.0,231.93,232.0,2000.0,229.4941,229.4941,229.4248,229.4941,2000.0
2024-02-16 14:05:00,232.0,232.05,231.95,231.95,5792.0,229.4941,229.5435,229.4446,229.4446,5792.0
2024-02-16 14:10:00,231.97,232.03,231.88,231.9,1609.0,229.4644,229.5237,229.3753,229.3951,1609.0
2024-02-16 14:15:00,231.99,232.08,231.93,232.05,5311.0,229.4842,229.5732,229.4248,229.5435,5311.0
2024-02-16 14:20:00,232.05,232.06,231.94,232.0,3038.0,229.5435,229.5534,229.4347,229.4941,3038.0
2024-02-16 14:25:00,232.02,232.07,231.84,231.84,1852.0,229.5138,229.5633,229.3358,229.3358,1852.0
2024-02-16 14:30:00,231.81,231.84,231.71,231.77,2139.0,229.3061,229.3358,229.2072,229.2665,2139.0
2024-02-16 14:35:00,231.7,231.82,231.64,231.79,2754.0,229.1973,229.316,229.1379,229.2863,2754.0
2024-02-16 14:40:00,231.74,231.75,231.64,231.66,2209.0,229.2369,229.2468,229.1379,229.1577,2209.0
2024-02-16 14:45:00,231.65,231.65,231.34,231.43,4037.0,229.1478,229.1478,228.8412,228.9302,4037.0
2024-02-16 14:50:00,231.29,231.49,231.28,231.44,2898.0,228.7917,228.9896,228.7818,228.9401,2898.0
2024-02-16 14:55:00,231.43,231.43,231.29,231.34,3461.0,228.9302,228.9302,228.7917,228.8412,3461.0
2024-02-16 15:00:00,231.35,231.42,231.31,231.34,2604.0,228.8511,228.9203,228.8115,228.8412,2604.0
2024-02-16 15:05:00,231.38,231.48,231.12,231.46,8812.0,228.8807,228.9797,228.6236,228.9599,8812.0
2024-02-16 15:10:00,231.45,231.75,231.4,231.72,8978.0,228.95,229.2468,228.9005,229.2171,8978.0
2024-02-16 15:15:00,231.71,231.87,231.69,231.87,5621.0,229.2072,229.3655,229.1874,229.3655,5621.0
2024-02-16 15:20:00,231.92,231.99,231.83,231.86,5998.0,229.4149,229.4842,229.3259,229.3556,5998.0
2024-02-16 15:25:00,231.87,232.1,231.83,231.99,4987.0,229.3655,229.593,229.3259,229.4842,4987.0
2024-02-16 15:30:00,232.0,232.08,231.95,232.02,5649.0,229.4941,229.5732,229.4446,229.5138,5649.0
2024-02-16 15:35:00,232.0,232.24,231.99,232.13,16780.0,229.4941,229.7315,229.4842,229.6226,16780.0
2024-02-16 15:40:00,232.11,232.17,231.46,231.51,10695.0,229.6029,229.6622,228.9599,229.0093,10695.0
2024-02-16 15:45:00,231.53,231.64,231.4,231.49,7969.0,229.0291,229.1379,228.9005,228.9896,7969.0
2024-02-16 15:50:00,231.54,231.87,231.54,231.7,14754.0,229.039,229.3655,229.039,229.1973,14754.0
2024-02-16 15:55:00,231.67,231.79,231.49,231.68,52186.0,229.1676,229.2863,228.9896,229.1775,52186.0
2024-02-20 09:30:00,231.72,232.52,231.24,232.46,19476.0,229.2171,230.0084,228.7423,229.9491,19476.0
2024-02-20 09:35:00,232.28,232.9,232.28,232.62,2919.0,229.771,230.3843,229.771,230.1074,2919.0
2024-02-20 09:40:00,232.45,233.16,232.37,232.97,4812.0,229.9392,230.6415,229.8601,230.4536,4812.0
2024-02-20 09:45:00,232.93,233.3,232.7,232.93,5336.0,230.414,230.78,230.1865,230.414,5336.0
2024-02-20 09:50:00,233.0,233.2,232.8,232.89,6548.0,230.4833,230.6811,230.2854,230.3744,6548.0
2024-02-20 09:55:00,232.82,232.92,232.65,232.68,4255.0,230.3052,230.4041,230.137,230.1667,4255.0
2024-02-20 10:00:00,232.82,233.24,232.81,233.06,12891.0,230.3052,230.7207,230.2953,230.5426,12891.0
2024-02-20 10:05:00,233.05,233.42,233.04,233.31,11679.0,230.5327,230.8987,230.5228,230.7899,11679.0
2024-02-20 10:10:00,233.36,233.52,233.29,233.5,7416.0,230.8394,230.9976,230.7701,230.9778,7416.0
2024-02-20 10:15:00,233.49,233.91,233.28,233.85,17937.0,230.968,231.3834,230.7602,231.3241,17937.0
2024-02-20 10:20:00,233.88,233.91,233.31,233.37,16690.0,231.3537,231.3834,230.7899,230.8493,16690.0
2024-02-20 10:25:00,233.5,233.73,233.32,233.64,8345.0,230.9778,231.2054,230.7998,231.1163,8345.0
2024-02-20 10:30:00,233.64,234.0,233.64,233.96,19597.0,231.1163,231.4724,231.1163,231.4329,19597.0
2024-02-20 10:35:00,234.0,234.36,233.95,234.12,16853.0,231.4724,231.8286,231.423,231.5912,16853.0
2024-02-20 10:40:00,234.09,234.19,233.93,234.14,9277.0,231.5615,231.6604,231.4032,231.6109,9277.0
2024-02-20 10:45:00,234.19,234.19,233.74,233.86,7483.0,231.6604,231.6604,231.2153,231.334,7483.0
2024-02-20 10:50:00,233.89,233.89,233.7,233.75,2838.0,231.3636,231.3636,231.1757,231.2251,2838.0
2024-02-20 10:55:00,233.68,233.72,233.51,233.67,6653.0,231.1559,231.1955,230.9877,231.146,6653.0
2024-02-20 11:00:00,233.67,233.74,233.6,233.74,2157.0,231.146,231.2153,231.0768,231.2153,2157.0
2024-02-20 11:05:00,233.71,233.83,233.7,233.82,2006.0,231.1856,231.3043,231.1757,231.2944,2006.0
2024-02-20 11:10:00,233.93,234.0,233.85,233.97,4646.0,231.4032,231.4724,231.3241,231.4428,4646.0
2024-02-20 11:15:00,233.97,234.13,233.84,234.04,3668.0,231.4428,231.601,231.3142,231.512,3668.0
2024-02-20 11:20:00,234.09,234.15,233.99,234.15,3429.0,231.5615,231.6208,231.4626,231.6208,3429.0
2024-02-20 11:25:00,234.1,234.16,233.96,234.16,3282.0,231.5714,231.6307,231.4329,231.6307,3282.0
2024-02-20 11:30:00,234.19,234.19,234.01,234.09,5090.0,231.6604,231.6604,231.4823,231.5615,5090.0
2024-02-20 11:35:00,234.11,234.11,233.87,233.94,1201.0,231.5813,231.5813,231.3439,231.4131,1201.0
2024-02-20 11:40:00,233.93,233.93,233.67,233.68,3871.0,231.4032,231.4032,231.146,231.1559,3871.0
2024-02-20 11:45:00,233.71,233.89,233.63,233.85,5247.0,231.1856,231.3636,231.1064,231.3241,5247.0
2024-02-20 11:50:00,233.86,233.99,233.85,233.99,2011.0,231.334,231.4626,231.3241,231.4626,2011.0
2024-02-20 11:55:00,233.95,233.97,233.77,233.77,2422.0,231.423,231.4428,231.2449,231.2449,2422.0
2024-02-20 12:00:00,233.86,233.86,233.61,233.61,1754.0,231.334,231.334,231.0867,231.0867,1754.0
2024-02-20 12:05:00,233.56,233.77,233.43,233.61,4512.0,231.0372,231.2449,230.9086,231.0867,4512.0
2024-02-20 12:10:00,233.61,233.78,233.57,233.77,1062.0,231.0867,231.2548,231.0471,231.2449,1062.0
2024-02-20 12:15:00,233.73,233.81,233.65,233.65,2949.0,231.2054,231.2845,231.1262,231.1262,2949.0
2024-02-20 12:20:00,233.69,233.79,233.65,233.68,3016.0,231.1658,231.2647,231.1262,231.1559,3016.0
2024-02-20 12:25:00,233.69,233.92,233.67,233.85,5078.0,231.1658,231.3933,231.146,231.3241,5078.0
2024-02-20 12:30:00,233.92,234.18,233.9,234.14,4255.0,231.3933,231.6505,231.3735,231.6109,4255.0
2024-02-20 12:35:00,234.11,234.11,233.91,233.95,2837.0,231.5813,231.5813,231.3834,231.423,2837.0
2024-02-20 12:40:00,233.95,234.12,233.95,234.08,2398.0,231.423,231.5912,231.423,231.5516,2398.0
2024-02-20 12:45:00,234.09,234.1,233.87,233.9,3700.0,231.5615,231.5714,231.3439,231.3735,3700.0
2024-02-20 12:50:00,233.97,234.06,233.93,234.06,1607.0,231.4428,231.5318,231.4032,231.5318,1607.0
2024-02-20 12:55:00,234.06,234.18,233.99,234.15,3256.0,231.5318,231.6505,231.4626,231.6208,3256.0
2024-02-20 13:00:00,234.09,234.09,233.95,234.03,3001.0,231.5615,231.5615,231.423,231.5021,3001.0
2024-02-20 13:05:00,234.03,234.03,233.92,233.92,2426.0,231.5021,231.5021,231.3933,231.3933,2426.0
2024-02-20 13:10:00,233.9,233.92,233.84,233.91,2300.0,231.3735,231.3933,231.3142,231.3834,2300.0
2024-02-20 13:15:00,233.87,233.87,233.75,233.83,2114.0,231.3439,231.3439,231.2251,231.3043,2114.0
2024-02-20 13:20:00,233.82,233.96,233.78,233.91,4519.0,231.2944,231.4329,231.2548,231.3834,4519.0
2024-02-20 13:25:00,233.95,233.95,233.73,233.75,1516.0,231.423,231.423,231.2054,231.2251,1516.0
2024-02-20 13:30:00,233.7,233.72,233.59,233.64,5201.0,231.1757,231.1955,231.0669,231.1163,5201.0
2024-02-20 13:35:00,233.65,233.65,233.49,233.64,2876.0,231.1262,231.1262,230.968,231.1163,2876.0
2024-02-20 13:40:00,233.65,233.73,233.65,233.69,2427.0,231.1262,231.2054,231.1262,231.1658,2427.0
2024-02-20 13:45:00,233.73,233.87,233.68,233.85,3369.0,231.2054,231.3439,231.1559,231.3241,3369.0
2024-02-20 13:50:00,233.88,234.07,233.88,234.07,3774.0,231.3537,231.5417,231.3537,231.5417,3774.0
2024-02-20 13:55:00,234.05,234.11,233.94,233.97,8400.0,231.5219,231.5813,231.4131,231.4428,8400.0
2024-02-20 14:00:00,233.94,234.03,233.85,233.87,4944.0,231.4131,231.5021,231.3241,231.3439,4944.0
2024-02-20 14:05:00,233.88,233.98,233.84,233.98,2702.0,231.3537,231.4527,231.3142,231.4527,2702.0
2024-02-20 14:10:00,233.99,234.07,233.97,234.07,3514.0,231.4626,231.5417,231.4428,231.5417,3514.0
2024-02-20 14:15:00,234.07,234.07,233.58,233.64,8314.0,231.5417,231.5417,231.057,231.1163,8314.0
2024-02-20 14:20:00,233.69,233.71,233.64,233.7,2563.0,231.1658,231.1856,231.1163,231.1757,2563.0
2024-02-20 14:25:00,233.71,234.19,233.69,234.16,8740.0,231.1856,231.6604,231.1658,231.6307,8740.0
2024-02-20 14:30:00,234.14,234.19,234.09,234.14,5777.0,231.6109,231.6604,231.5615,231.6109,5777.0
2024-02-20 14:35:00,234.1,234.19,234.1,234.15,5523.0,231.5714,231.6604,231.5714,231.6208,5523.0
2024-02-20 14:40:00,234.17,234.19,234.09,234.15,4738.0,231.6406,231.6604,231.5615,231.6208,4738.0
2024-02-20 14:45:00,234.18,234.19,234.09,234.17,9844.0,231.6505,231.6604,231.5615,231.6406,9844.0
2024-02-20 14:50:00,234.14,234.46,234.11,234.41,17866.0,231.6109,231.9275,231.5813,231.878,17866.0
2024-02-20 14:55:00,234.39,234.39,234.23,234.33,5644.0,231.8582,231.8582,231.7,231.7989,5644.0
2024-02-20 15:00:00,234.34,234.35,233.92,233.92,4662.0,231.8088,231.8187,231.3933,231.3933,4662.0
2024-02-20 15:05:00,233.91,233.91,233.48,233.48,3852.0,231.3834,231.3834,230.9581,230.9581,3852.0
2024-02-20 15:10:00,233.5,233.55,233.42,233.42,5426.0,230.9778,231.0273,230.8987,230.8987,5426.0
2024-02-20 15:15:00,233.4,233.47,233.36,233.36,3242.0,230.8789,230.9482,230.8394,230.8394,3242.0
2024-02-20 15:20:00,233.34,233.46,233.34,233.4,5429.0,230.8196,230.9383,230.8196,230.8789,5429.0
2024-02-20 15:25:00,233.4,233.47,233.34,233.37,5532.0,230.8789,230.9482,230.8196,230.8493,5532.0
2024-02-20 15:30:00,233.4,233.51,233.23,233.24,13581.0,230.8789,230.9877,230.7108,230.7207,13581.0
2024-02-20 15:35:00,233.2,233.21,233.1,233.15,11220.0,230.6811,230.691,230.5822,230.6316,11220.0
2024-02-20 15:40:00,233.1,233.1,232.89,232.92,8836.0,230.5822,230.5822,230.3744,230.4041,8836.0
2024-02-20 15:45:00,232.89,232.89,232.65,232.79,11415.0,230.3744,230.3744,230.137,230.2755,11415.0
2024-02-20 15:50:00,232.74,232.86,232.43,232.58,32464.0,230.2261,230.3448,229.9194,230.0678,32464.0
2024-02-20 15:55:00,232.62,232.63,232.1,232.36,90699.0,230.1074,230.1172,229.593,229.8502,90699.0
2024-02-21 09:30:00,233.92,234.0,232.83,232.86,16643.0,231.3933,231.4724,230.3151,230.3448,16643.0
2024-02-21 09:35:00,232.9,233.55,232.89,233.55,1915.0,230.3843,231.0273,230.3744,231.0273,1915.0
2024-02-21 09:40:00,233.4,233.74,232.96,233.59,13233.0,230.8789,231.2153,230.4437,231.0669,13233.0
2024-02-21 09:45:00,233.56,233.81,233.43,233.55,4041.0,231.0372,231.2845,230.9086,231.0273,4041.0
2024-02-21 09:50:00,233.42,233.59,233.15,233.51,6200.0,230.8987,231.0669,230.6316,230.9877,6200.0
2024-02-21 09:55:00,233.53,233.53,233.11,233.34,3000.0,231.0075,231.0075,230.5921,230.8196,3000.0
2024-02-21 10:00:00,233.35,233.68,233.23,233.48,19572.0,230.8295,231.1559,230.7108,230.9581,19572.0
2024-02-21 10:05:00,233.44,233.86,233.27,233.78,29705.0,230.9185,231.334,230.7503,231.2548,29705.0
2024-02-21 10:10:00,233.86,234.35,233.83,234.27,19886.0,231.334,231.8187,231.3043,231.7395,19886.0
2024-02-21 10:15:00,234.25,234.25,233.6,234.14,17044.0,231.7197,231.7197,231.0768,231.6109,17044.0
2024-02-21 10:20:00,234.01,234.29,233.99,234.17,11305.0,231.4823,231.7593,231.4626,231.6406,11305.0
2024-02-21 10:25:00,234.15,234.32,233.86,233.86,24148.0,231.6208,231.789,231.334,231.334,24148.0
2024-02-21 10:30:00,233.91,233.91,233.3,233.3,4223.0,231.3834,231.3834,230.78,230.78,4223.0
2024-02-21 10:35:00,233.25,233.36,233.12,233.33,3129.0,230.7306,230.8394,230.602,230.8097,3129.0
2024-02-21 10:40:00,233.36,233.62,233.33,233.34,11388.0,230.8394,231.0966,230.8097,230.8196,11388.0
2024-02-21 10:45:00,233.3,233.43,233.27,233.38,3430.0,230.78,230.9086,230.7503,230.8591,3430.0
2024-02-21 10:50:00,233.39,233.7,233.34,233.67,3152.0,230.869,231.1757,230.8196,231.146,3152.0
2024-02-21 10:55:00,233.62,233.62,233.34,233.4,4541.0,231.0966,231.0966,230.8196,230.8789,4541.0
2024-02-21 11:00:00,233.34,233.52,233.19,233.52,2731.0,230.8196,230.9976,230.6712,230.9976,2731.0
2024-02-21 11:05:00,233.4,233.56,233.32,233.52,2211.0,230.8789,231.0372,230.7998,230.9976,2211.0
2024-02-21 11:10:00,233.52,233.52,233.27,233.28,4214.0,230.9976,230.9976,230.7503,230.7602,4214.0
2024-02-21 11:15:00,233.15,233.22,232.97,233.01,7965.0,230.6316,230.7009,230.4536,230.4931,7965.0
2024-02-21 11:20:00,233.09,233.09,232.84,232.99,2091.0,230.5723,230.5723,230.325,230.4734,2091.0
2024-02-21 11:25:00,232.98,233.14,232.96,232.96,3485.0,230.4635,230.6217,230.4437,230.4437,3485.0
2024-02-21 11:30:00,232.95,233.07,232.91,233.03,2211.0,230.4338,230.5525,230.3942,230.5129,2211.0
2024-02-21 11:35:00,233.06,233.08,232.96,233.05,2060.0,230.5426,230.5624,230.4437,230.5327,2060.0
2024-02-21 11:40:00,233.1,233.23,232.97,233.07,5975.0,230.5822,230.7108,230.4536,230.5525,5975.0
2024-02-21 11:45:00,233.1,233.1,232.85,232.85,836.0,230.5822,230.5822,230.3349,230.3349,836.0
2024-02-21 11:50:00,232.87,232.87,232.56,232.63,4332.0,230.3547,230.3547,230.048,230.1172,4332.0
2024-02-21 11:55:00,232.63,232.72,232.54,232.69,2602.0,230.1172,230.2063,230.0282,230.1766,2602.0
2024-02-21 12:00:00,232.68,232.69,232.54,232.63,1000.0,230.1667,230.1766,230.0282,230.1172,1000.0
2024-02-21 12:05:00,232.67,232.69,232.45,232.46,3032.0,230.1568,230.1766,229.9392,229.9491,3032.0
2024-02-21 12:10:00,232.45,232.69,232.45,232.69,3052.0,229.9392,230.1766,229.9392,230.1766,3052.0
2024-02-21 12:15:00,232.63,232.8,232.45,232.74,7112.0,230.1172,230.2854,229.9392,230.2261,7112.0
2024-02-21 12:20:00,232.73,232.98,232.73,232.98,5046.0,230.2162,230.4635,230.2162,230.4635,5046.0
2024-02-21 12:25:00,232.88,232.98,232.83,232.98,2880.0,230.3645,230.4635,230.3151,230.4635,2880.0
2024-02-21 12:30:00,232.92,232.93,232.56,232.68,12818.0,230.4041,230.414,230.048,230.1667,12818.0
2024-02-21 12:35:00,232.58,232.81,232.36,232.8,14263.0,230.0678,230.2953,229.8502,230.2854,14263.0
2024-02-21 12:40:00,232.79,232.85,232.63,232.63,4333.0,230.2755,230.3349,230.1172,230.1172,4333.0
2024-02-21 12:45:00,232.69,232.71,232.59,232.64,2311.0,230.1766,230.1964,230.0777,230.1271,2311.0
2024-02-21 12:50:00,232.7,232.74,232.65,232.72,2000.0,230.1865,230.2261,230.137,230.2063,2000.0
2024-02-21 12:55:00,232.71,233.0,232.71,232.96,15411.0,230.1964,230.4833,230.1964,230.4437,15411.0
2024-02-21 13:00:00,232.87,233.12,232.81,232.94,9169.0,230.3547,230.602,230.2953,230.4239,9169.0
2024-02-21 13:05:00,232.84,232.87,232.78,232.86,1354.0,230.325,230.3547,230.2656,230.3448,1354.0
2024-02-21 13:10:00,232.86,232.96,232.84,232.91,2080.0,230.3448,230.4437,230.325,230.3942,2080.0
2024-02-21 13:15:00,232.92,232.97,232.86,232.89,2091.0,230.4041,230.4536,230.3448,230.3744,2091.0
2024-02-21 13:20:00,232.88,232.94,232.88,232.93,1700.0,230.3645,230.4239,230.3645,230.414,1700.0
2024-02-21 13:25:00,232.93,232.93,232.71,232.78,3402.0,230.414,230.414,230.1964,230.2656,3402.0
2024-02-21 13:30:00,232.72,232.72,232.36,232.36,2506.0,230.2063,230.2063,229.8502,229.8502,2506.0
2024-02-21 13:35:00,232.42,232.62,232.31,232.49,1700.0,229.9095,230.1074,229.8007,229.9788,1700.0
2024-02-21 13:40:00,232.47,232.65,232.41,232.43,1896.0,229.959,230.137,229.8996,229.9194,1896.0
2024-02-21 13:45:00,232.51,232.51,232.31,232.34,1277.0,229.9985,229.9985,229.8007,229.8304,1277.0
2024-02-21 13:50:00,232.35,232.49,232.32,232.36,2186.0,229.8403,229.9788,229.8106,229.8502,2186.0
2024-02-21 13:55:00,232.42,232.5,232.42,232.45,727.0,229.9095,229.9887,229.9095,229.9392,727.0
2024-02-21 14:00:00,232.51,232.64,232.38,232.55,1780.0,229.9985,230.1271,229.8699,230.0381,1780.0
2024-02-21 14:05:00,232.51,232.64,232.46,232.5,7030.0,229.9985,230.1271,229.9491,229.9887,7030.0
2024-02-21 14:10:00,232.55,232.59,232.36,232.36,3795.0,230.0381,230.0777,229.8502,229.8502,3795.0
2024-02-21 14:15:00,232.41,232.47,232.24,232.42,4974.0,229.8996,229.959,229.7315,229.9095,4974.0
2024-02-21 14:20:00,232.28,232.41,232.26,232.38,1963.0,229.771,229.8996,229.7512,229.8699,1963.0
2024-02-21 14:25:00,232.38,232.51,232.3,232.51,3986.0,229.8699,229.9985,229.7908,229.9985,3986.0
2024-02-21 14:30:00,232.4,232.41,232.09,232.3,2903.0,229.8897,229.8996,229.5831,229.7908,2903.0
2024-02-21 14:35:00,232.21,232.35,232.15,232.21,1815.0,229.7018,229.8403,229.6424,229.7018,1815.0
2024-02-21 14:40:00,232.17,232.41,232.14,232.41,3396.0,229.6622,229.8996,229.6325,229.8996,3396.0
2024-02-21 14:45:00,232.38,232.51,232.37,232.51,994.0,229.8699,229.9985,229.8601,229.9985,994.0
2024-02-21 14:50:00,232.54,232.57,232.48,232.57,2953.0,230.0282,230.0579,229.9689,230.0579,2953.0
2024-02-21 14:55:00,232.56,232.7,232.53,232.65,3298.0,230.048,230.1865,230.0183,230.137,3298.0
2024-02-21 15:00:00,232.59,232.69,232.59,232.59,2791.0,230.0777,230.1766,230.0777,230.0777,2791.0
2024-02-21 15:05:00,232.59,232.59,232.47,232.54,3023.0,230.0777,230.0777,229.959,230.0282,3023.0
2024-02-21 15:10:00,232.59,232.63,232.44,232.54,2610.0,230.0777,230.1172,229.9293,230.0282,2610.0
2024-02-21 15:15:00,232.48,232.48,232.28,232.31,3898.0,229.9689,229.9689,229.771,229.8007,3898.0
2024-02-21 15:20:00,232.3,232.37,232.23,232.29,2015.0,229.7908,229.8601,229.7216,229.7809,2015.0
2024-02-21 15:25:00,232.37,232.49,232.34,232.39,2647.0,229.8601,229.9788,229.8304,229.8798,2647.0
2024-02-21 15:30:00,232.37,232.55,232.33,232.53,4768.0,229.8601,230.0381,229.8205,230.0183,4768.0
2024-02-21 15:35:00,232.59,232.63,232.52,232.63,4038.0,230.0777,230.1172,230.0084,230.1172,4038.0
2024-02-21 15:40:00,232.62,232.7,232.56,232.64,8094.0,230.1074,230.1865,230.048,230.1271,8094.0
2024-02-21 15:45:00,232.63,233.1,232.6,233.1,15188.0,230.1172,230.5822,230.0876,230.5822,15188.0
2024-02-21 15:50:00,233.1,233.43,233.1,233.42,26294.0,230.5822,230.9086,230.5822,230.8987,26294.0
2024-02-21 15:55:00,233.44,233.63,233.3,233.49,65648.0,230.9185,231.1064,230.78,230.968,65648.0
2024-02-22 09:30:00,233.21,233.8,232.83,233.62,17004.0,230.691,231.2746,230.3151,231.0966,17004.0
2024-02-22 09:35:00,233.6,234.35,233.44,234.1,24853.0,231.0768,231.8187,230.9185,231.5714,24853.0
2024-02-22 09:40:00,234.1,234.31,233.67,233.95,15570.0,231.5714,231.7791,231.146,231.423,15570.0
2024-02-22 09:45:00,233.71,234.27,233.61,234.27,9032.0,231.1856,231.7395,231.0867,231.7395,9032.0
2024-02-22 09:50:00,234.2,234.75,234.14,234.65,9268.0,231.6703,232.2143,231.6109,232.1154,9268.0
2024-02-22 09:55:00,234.71,234.81,234.06,234.14,19646.0,232.1748,232.2737,231.5318,231.6109,19646.0
2024-02-22 10:00:00,234.15,234.62,234.12,234.38,16966.0,231.6208,232.0858,231.5912,231.8483,16966.0
2024-02-22 10:05:00,234.47,234.52,234.29,234.44,10878.0,231.9374,231.9868,231.7593,231.9077,10878.0
2024-02-22 10:10:00,234.42,234.79,234.39,234.65,10287.0,231.8879,232.2539,231.8582,232.1154,10287.0
2024-02-22 10:15:00,234.65,235.3,234.59,235.29,8510.0,232.1154,232.7584,232.0561,232.7485,8510.0
2024-02-22 10:20:00,235.34,235.45,235.15,235.26,16970.0,232.798,232.9068,232.61,232.7188,16970.0
2024-02-22 10:25:00,235.24,235.37,234.98,235.09,11620.0,232.6991,232.8277,232.4419,232.5507,11620.0
2024-02-22 10:30:00,235.04,235.62,235.04,235.48,9045.0,232.5012,233.075,232.5012,232.9365,9045.0
2024-02-22 10:35:00,235.46,235.6,235.2,235.41,12699.0,232.9167,233.0552,232.6595,232.8672,12699.0
2024-02-22 10:40:00,235.55,235.76,235.53,235.7,2863.0,233.0057,233.2134,232.9859,233.1541,2863.0
2024-02-22 10:45:00,235.82,235.95,235.72,235.83,3761.0,233.2728,233.4014,233.1739,233.2827,3761.0
2024-02-22 10:50:00,235.88,236.04,235.84,235.87,5617.0,233.3321,233.4904,233.2926,233.3223,5617.0
2024-02-22 10:55:00,235.82,235.95,235.7,235.71,4041.0,233.2728,233.4014,233.1541,233.164,4041.0
2024-02-22 11:00:00,235.7,235.7,235.27,235.5,2301.0,233.1541,233.1541,232.7287,232.9562,2301.0
2024-02-22 11:05:00,235.5,235.51,235.4,235.42,1700.0,232.9562,232.9661,232.8573,232.8771,1700.0
2024-02-22 11:10:00,235.44,235.79,235.44,235.73,3321.0,232.8969,233.2431,232.8969,233.1838,3321.0
2024-02-22 11:15:00,235.81,235.86,235.66,235.81,2739.0,233.2629,233.3124,233.1145,233.2629,2739.0
2024-02-22 11:20:00,235.77,235.77,235.59,235.76,4067.0,233.2233,233.2233,233.0453,233.2134,4067.0
2024-02-22 11:25:00,235.64,235.7,235.6,235.63,4870.0,233.0947,233.1541,233.0552,233.0848,4870.0
2024-02-22 11:30:00,235.58,235.76,235.57,235.71,8284.0,233.0354,233.2134,233.0255,233.164,8284.0
2024-02-22 11:35:00,235.66,235.67,235.57,235.6,2038.0,233.1145,233.1244,233.0255,233.0552,2038.0
2024-02-22 11:40:00,235.7,235.78,235.58,235.77,3195.0,233.1541,233.2332,233.0354,233.2233,3195.0
2024-02-22 11:45:00,235.76,235.76,235.47,235.48,2586.0,233.2134,233.2134,232.9266,232.9365,2586.0
2024-02-22 11:50:00,235.45,235.45,235.19,235.41,4480.0,232.9068,232.9068,232.6496,232.8672,4480.0
2024-02-22 11:55:00,235.33,235.33,235.11,235.17,1283.0,232.7881,232.7881,232.5705,232.6298,1283.0
2024-02-22 12:00:00,235.33,235.41,235.31,235.41,700.0,232.7881,232.8672,232.7683,232.8672,700.0
2024-02-22 12:05:00,235.43,235.43,235.31,235.31,2195.0,232.887,232.887,232.7683,232.7683,2195.0
2024-02-22 12:10:00,235.31,235.33,235.28,235.32,828.0,232.7683,232.7881,232.7386,232.7782,828.0
2024-02-22 12:15:00,235.3,235.3,235.12,235.12,2982.0,232.7584,232.7584,232.5804,232.5804,2982.0
2024-02-22 12:20:00,235.21,235.31,235.19,235.28,1327.0,232.6694,232.7683,232.6496,232.7386,1327.0
2024-02-22 12:25:00,235.31,235.38,235.29,235.32,1219.0,232.7683,232.8375,232.7485,232.7782,1219.0
2024-02-22 12:30:00,235.38,235.42,235.26,235.36,2500.0,232.8375,232.8771,232.7188,232.8178,2500.0
2024-02-22 12:35:00,235.41,235.57,235.41,235.57,1501.0,232.8672,233.0255,232.8672,233.0255,1501.0
2024-02-22 12:40:00,235.45,235.52,235.43,235.48,1459.0,232.9068,232.976,232.887,232.9365,1459.0
2024-02-22 12:45:00,235.51,235.69,235.51,235.69,1427.0,232.9661,233.1442,232.9661,233.1442,1427.0
2024-02-22 12:50:00,235.75,235.78,235.71,235.75,2130.0,233.2035,233.2332,233.164,233.2035,2130.0
2024-02-22 12:55:00,235.77,235.94,235.77,235.84,3976.0,233.2233,233.3915,233.2233,233.2926,3976.0
2024-02-22 13:00:00,235.82,236.09,235.8,236.09,5383.0,233.2728,233.5399,233.253,233.5399,5383.0
2024-02-22 13:05:00,236.06,236.1,236.0,236.04,8741.0,233.5102,233.5498,233.4508,233.4904,8741.0
2024-02-22 13:10:00,236.09,236.4,236.05,236.1,26109.0,233.5399,233.8465,233.5003,233.5498,26109.0
2024-02-22 13:15:00,236.0,236.07,235.85,235.93,2228.0,233.4508,233.5201,233.3025,233.3816,2228.0
2024-02-22 13:20:00,235.98,236.18,235.98,236.18,6956.0,233.4311,233.6289,233.4311,233.6289,6956.0
2024-02-22 13:25:00,236.19,236.29,236.17,236.23,10262.0,233.6388,233.7377,233.619,233.6784,10262.0
2024-02-22 13:30:00,236.22,236.52,236.22,236.52,6458.0,233.6685,233.9652,233.6685,233.9652,6458.0
2024-02-22 13:35:00,236.52,236.52,236.21,236.33,2631.0,233.9652,233.9652,233.6586,233.7773,2631.0
2024-02-22 13:40:00,236.32,236.36,236.12,236.12,2558.0,233.7674,233.807,233.5695,233.5695,2558.0
2024-02-22 13:45:00,236.17,236.17,235.85,235.89,6029.0,233.619,233.619,233.3025,233.342,6029.0
2024-02-22 13:50:00,235.89,235.89,235.67,235.71,3700.0,233.342,233.342,233.1244,233.164,3700.0
2024-02-22 13:55:00,235.8,236.03,235.8,236.03,6062.0,233.253,233.4805,233.253,233.4805,6062.0
2024-02-22 14:00:00,236.0,236.05,235.93,235.93,2597.0,233.4508,233.5003,233.3816,233.3816,2597.0
2024-02-22 14:05:00,235.91,235.91,235.74,235.81,2519.0,233.3618,233.3618,233.1937,233.2629,2519.0
2024-02-22 14:10:00,235.82,236.24,235.81,236.24,5986.0,233.2728,233.6883,233.2629,233.6883,5986.0
2024-02-22 14:15:00,236.16,236.34,236.16,236.28,9322.0,233.6091,233.7872,233.6091,233.7278,9322.0
2024-02-22 14:20:00,236.26,236.35,236.23,236.3,5063.0,233.708,233.7971,233.6784,233.7476,5063.0
2024-02-22 14:25:00,236.36,236.49,236.28,236.31,3289.0,233.807,233.9356,233.7278,233.7575,3289.0
2024-02-22 14:30:00,236.31,236.35,236.17,236.17,4267.0,233.7575,233.7971,233.619,233.619,4267.0
2024-02-22 14:35:00,236.15,236.21,236.1,236.11,7648.0,233.5992,233.6586,233.5498,233.5597,7648.0
2024-02-22 14:40:00,236.11,236.11,235.75,235.75,2632.0,233.5597,233.5597,233.2035,233.2035,2632.0
2024-02-22 14:45:00,235.73,235.9,235.73,235.75,2217.0,233.1838,233.3519,233.1838,233.2035,2217.0
2024-02-22 14:50:00,235.8,235.86,235.75,235.83,6511.0,233.253,233.3124,233.2035,233.2827,6511.0
2024-02-22 14:55:00,235.79,235.81,235.64,235.65,4031.0,233.2431,233.2629,233.0947,233.1046,4031.0
2024-02-22 15:00:00,235.65,235.77,235.65,235.66,2342.0,233.1046,233.2233,233.1046,233.1145,2342.0
2024-02-22 15:05:00,235.69,235.72,235.31,235.31,3067.0,233.1442,233.1739,232.7683,232.7683,3067.0
2024-02-22 15:10:00,235.35,235.38,235.24,235.31,2494.0,232.8079,232.8375,232.6991,232.7683,2494.0
2024-02-22 15:15:00,235.3,235.36,235.26,235.35,7138.0,232.7584,232.8178,232.7188,232.8079,7138.0
2024-02-22 15:20:00,235.29,235.3,235.03,235.05,3721.0,232.7485,232.7584,232.4913,232.5111,3721.0
2024-02-22 15:25:00,235.08,235.09,234.86,234.88,5898.0,232.5408,232.5507,232.3232,232.3429,5898.0
2024-02-22 15:30:00,234.91,234.94,234.73,234.9,9094.0,232.3726,232.4023,232.1946,232.3627,9094.0
2024-02-22 15:35:00,234.9,235.28,234.87,235.28,5949.0,232.3627,232.7386,232.3331,232.7386,5949.0
2024-02-22 15:40:00,235.3,235.39,235.14,235.15,7468.0,232.7584,232.8474,232.6001,232.61,7468.0
2024-02-22 15:45:00,235.06,235.1,234.97,235.08,9259.0,232.521,232.5606,232.432,232.5408,9259.0
2024-02-22 15:50:00,235.09,235.09,234.75,234.88,31026.0,232.5507,232.5507,232.2143,232.3429,31026.0
2024-02-22 15:55:00,234.9,235.14,234.28,234.36,104317.0,232.3627,232.6001,231.7494,231.8286,104317.0
2024-02-23 09:30:00,235.34,235.34,234.49,235.0,9174.0,232.798,232.798,231.9572,232.4616,9174.0
2024-02-23 09:35:00,235.37,236.1,235.37,236.1,3039.0,232.8277,233.5498,232.8277,233.5498,3039.0
2024-02-23 09:40:00,236.05,236.95,235.9,236.86,6563.0,233.5003,234.3906,233.3519,234.3016,6563.0
2024-02-23 09:45:00,236.94,237.0,236.36,236.57,8899.0,234.3807,234.44,233.807,234.0147,8899.0
2024-02-23 09:50:00,236.69,237.14,236.67,237.03,2200.0,234.1334,234.5785,234.1136,234.4697,2200.0
2024-02-23 09:55:00,237.04,237.59,237.02,237.59,6702.0,234.4796,235.0237,234.4598,235.0237,6702.0
2024-02-23 10:00:00,237.6,237.6,237.36,237.42,8526.0,235.0336,235.0336,234.7962,234.8555,8526.0
2024-02-23 10:05:00,237.42,237.59,237.3,237.57,4740.0,234.8555,235.0237,234.7368,235.0039,4740.0
2024-02-23 10:10:00,237.65,237.65,236.84,237.01,8567.0,235.083,235.083,234.2818,234.4499,8567.0
2024-02-23 10:15:00,236.93,237.4,236.92,237.34,10456.0,234.3708,234.8357,234.3609,234.7764,10456.0
2024-02-23 10:20:00,237.38,237.67,237.38,237.57,6553.0,234.8159,235.1028,234.8159,235.0039,6553.0
2024-02-23 10:25:00,237.59,237.83,237.59,237.83,14108.0,235.0237,235.2611,235.0237,235.2611,14108.0
2024-02-23 10:30:00,237.97,238.07,237.85,237.91,2670.0,235.3996,235.4985,235.2809,235.3402,2670.0
2024-02-23 10:35:00,237.91,237.99,237.63,237.68,3555.0,235.3402,235.4194,235.0632,235.1127,3555.0
2024-02-23 10:40:00,237.66,237.77,237.53,237.53,2205.0,235.0929,235.2017,234.9643,234.9643,2205.0
2024-02-23 10:45:00,237.46,237.52,237.39,237.52,1311.0,234.8951,234.9544,234.8258,234.9544,1311.0
2024-02-23 10:50:00,237.53,237.53,237.05,237.09,2500.0,234.9643,234.9643,234.4895,234.5291,2500.0
2024-02-23 10:55:00,237.12,237.19,236.86,237.19,11130.0,234.5587,234.628,234.3016,234.628,11130.0
2024-02-23 11:00:00,237.26,237.26,237.15,237.15,1830.0,234.6972,234.6972,234.5884,234.5884,1830.0
2024-02-23 11:05:00,237.2,237.4,237.1,237.32,5310.0,234.6379,234.8357,234.539,234.7566,5310.0
2024-02-23 11:10:00,237.37,237.37,237.06,237.06,2404.0,234.806,234.806,234.4994,234.4994,2404.0
2024-02-23 11:15:00,237.01,237.02,236.82,236.95,3217.0,234.4499,234.4598,234.262,234.3906,3217.0
2024-02-23 11:20:00,237.03,237.05,236.9,237.03,2147.0,234.4697,234.4895,234.3411,234.4697,2147.0
2024-02-23 11:25:00,236.95,236.95,236.81,236.81,3776.0,234.3906,234.3906,234.2521,234.2521,3776.0
2024-02-23 11:30:00,236.8,236.89,236.75,236.75,1992.0,234.2422,234.3312,234.1927,234.1927,1992.0
2024-02-23 11:35:00,236.67,236.8,236.5,236.8,3276.0,234.1136,234.2422,233.9454,234.2422,3276.0
2024-02-23 11:40:00,236.84,236.86,236.73,236.75,2022.0,234.2818,234.3016,234.173,234.1927,2022.0
2024-02-23 11:45:00,236.81,236.88,236.76,236.8,3261.0,234.2521,234.3213,234.2026,234.2422,3261.0
2024-02-23 11:50:00,236.79,236.79,236.72,236.78,1576.0,234.2323,234.2323,234.1631,234.2224,1576.0
2024-02-23 11:55:00,236.7,236.75,236.63,236.74,4894.0,234.1433,234.1927,234.074,234.1829,4894.0
2024-02-23 12:00:00,236.73,236.76,236.57,236.59,5800.0,234.173,234.2026,234.0147,234.0345,5800.0
2024-02-23 12:05:00,236.59,236.81,236.55,236.65,2827.0,234.0345,234.2521,233.9949,234.0938,2827.0
2024-02-23 12:10:00,236.58,236.68,236.55,236.61,1623.0,234.0246,234.1235,233.9949,234.0543,1623.0
2024-02-23 12:15:00,236.61,236.62,236.45,236.54,953.0,234.0543,234.0641,233.896,233.985,953.0
2024-02-23 12:20:00,236.57,236.61,236.49,236.61,1777.0,234.0147,234.0543,233.9356,234.0543,1777.0
2024-02-23 12:25:00,236.62,236.8,236.61,236.73,2681.0,234.0641,234.2422,234.0543,234.173,2681.0
2024-02-23 12:30:00,236.75,236.91,236.71,236.84,2888.0,234.1927,234.351,234.1532,234.2818,2888.0
2024-02-23 12:35:00,236.9,236.97,236.82,236.87,2624.0,234.3411,234.4104,234.262,234.3114,2624.0
2024-02-23 12:40:00,236.96,237.0,236.89,236.96,4819.0,234.4005,234.44,234.3312,234.4005,4819.0
2024-02-23 12:45:00,236.96,236.99,236.85,236.89,2487.0,234.4005,234.4302,234.2917,234.3312,2487.0
2024-02-23 12:50:00,236.93,236.93,236.8,236.9,2040.0,234.3708,234.3708,234.2422,234.3411,2040.0
2024-02-23 12:55:00,236.89,236.89,236.77,236.77,1339.0,234.3312,234.3312,234.2125,234.2125,1339.0
2024-02-23 13:00:00,236.72,236.78,236.63,236.68,2619.0,234.1631,234.2224,234.074,234.1235,2619.0
2024-02-23 13:05:00,236.6,236.68,236.6,236.61,1053.0,234.0444,234.1235,234.0444,234.0543,1053.0
2024-02-23 13:10:00,236.64,236.88,236.58,236.88,2667.0,234.0839,234.3213,234.0246,234.3213,2667.0
2024-02-23 13:15:00,236.75,236.77,236.53,236.55,2943.0,234.1927,234.2125,233.9751,233.9949,2943.0
2024-02-23 13:20:00,236.56,236.56,236.39,236.52,2004.0,234.0048,234.0048,233.8366,233.9652,2004.0
2024-02-23 13:25:00,236.51,236.52,236.49,236.5,1740.0,233.9553,233.9652,233.9356,233.9454,1740.0
2024-02-23 13:30:00,236.5,236.5,236.4,236.49,1618.0,233.9454,233.9454,233.8465,233.9356,1618.0
2024-02-23 13:35:00,236.43,236.47,236.4,236.4,1704.0,233.8762,233.9158,233.8465,233.8465,1704.0
2024-02-23 13:40:00,236.49,236.49,236.39,236.39,2332.0,233.9356,233.9356,233.8366,233.8366,2332.0
2024-02-23 13:45:00,236.33,236.34,236.22,236.27,2096.0,233.7773,233.7872,233.6685,233.7179,2096.0
2024-02-23 13:50:00,236.26,236.34,236.13,236.14,2030.0,233.708,233.7872,233.5794,233.5893,2030.0
2024-02-23 13:55:00,236.13,236.22,236.13,236.13,1300.0,233.5794,233.6685,233.5794,233.5794,1300.0
2024-02-23 14:00:00,236.1,236.15,236.03,236.11,4306.0,233.5498,233.5992,233.4805,233.5597,4306.0
2024-02-23 14:05:00,236.12,236.46,236.11,236.35,4354.0,233.5695,233.9059,233.5597,233.7971,4354.0
2024-02-23 14:10:00,236.36,236.41,236.3,236.36,4713.0,233.807,233.8564,233.7476,233.807,4713.0
2024-02-23 14:15:00,236.42,236.51,236.37,236.37,3967.0,233.8663,233.9553,233.8168,233.8168,3967.0
2024-02-23 14:20:00,236.38,236.57,236.35,236.53,3948.0,233.8267,234.0147,233.7971,233.9751,3948.0
2024-02-23 14:25:00,236.56,236.66,236.47,236.51,3636.0,234.0048,234.1037,233.9158,233.9553,3636.0
2024-02-23 14:30:00,236.52,236.76,236.43,236.76,5886.0,233.9652,234.2026,233.8762,234.2026,5886.0
2024-02-23 14:35:00,236.78,236.85,236.75,236.85,3454.0,234.2224,234.2917,234.1927,234.2917,3454.0
2024-02-23 14:40:00,236.84,237.1,236.82,237.1,13938.0,234.2818,234.539,234.262,234.539,13938.0
2024-02-23 14:45:00,237.12,237.15,236.89,236.9,8946.0,234.5587,234.5884,234.3312,234.3411,8946.0
2024-02-23 14:50:00,236.91,236.99,236.76,236.97,11102.0,234.351,234.4302,234.2026,234.4104,11102.0
2024-02-23 14:55:00,236.98,237.12,236.93,237.02,4900.0,234.4203,234.5587,234.3708,234.4598,4900.0
2024-02-23 15:00:00,236.97,237.19,236.97,237.18,5620.0,234.4104,234.628,234.4104,234.6181,5620.0
2024-02-23 15:05:00,237.15,237.24,237.04,237.09,4466.0,234.5884,234.6775,234.4796,234.5291,4466.0
2024-02-23 15:10:00,237.09,237.3,237.09,237.26,20134.0,234.5291,234.7368,234.5291,234.6972,20134.0
2024-02-23 15:15:00,237.28,237.45,237.27,237.34,4850.0,234.717,234.8852,234.7071,234.7764,4850.0
2024-02-23 15:20:00,237.36,237.67,237.35,237.62,6283.0,234.7962,235.1028,234.7863,235.0533,6283.0
2024-02-23 15:25:00,237.62,237.83,237.61,237.7,8011.0,235.0533,235.2611,235.0435,235.1325,8011.0
2024-02-23 15:30:00,237.7,237.77,237.55,237.62,7110.0,235.1325,235.2017,234.9841,235.0533,7110.0
2024-02-23 15:35:00,237.65,237.71,237.59,237.64,10650.0,235.083,235.1424,235.0237,235.0731,10650.0
2024-02-23 15:40:00,237.63,237.72,237.52,237.64,11837.0,235.0632,235.1523,234.9544,235.0731,11837.0
2024-02-23 15:45:00,237.63,238.01,237.52,237.94,11147.0,235.0632,235.4391,234.9544,235.3699,11147.0
2024-02-23 15:50:00,237.94,237.97,237.51,237.53,24239.0,235.3699,235.3996,234.9445,234.9643,24239.0
2024-02-23 15:55:00,237.53,237.7,237.23,237.28,58795.0,234.9643,235.1325,234.6676,234.717,58795.0
2024-02-26 09:30:00,239.04,239.31,238.64,239.11,11740.0,236.458,236.7251,236.0623,236.5273,11740.0
2024-02-26 09:35:00,239.11,239.15,238.55,238.78,4855.0,236.5273,236.5668,235.9733,236.2008,4855.0
2024-02-26 09:40:00,238.73,239.0,238.66,238.66,9287.0,236.1514,236.4184,236.0821,236.0821,9287.0
2024-02-26 09:45:00,238.56,238.58,238.23,238.23,10670.0,235.9832,236.003,235.6568,235.6568,10670.0
2024-02-26 09:50:00,238.16,238.22,238.0,238.05,7625.0,235.5875,235.6469,235.4292,235.4787,7625.0
2024-02-26 09:55:00,238.02,238.1,237.73,237.88,5662.0,235.449,235.5282,235.1622,235.3105,5662.0
2024-02-26 10:00:00,237.97,238.19,237.87,238.19,13502.0,235.3996,235.6172,235.3006,235.6172,13502.0
2024-02-26 10:05:00,238.29,238.74,238.18,238.59,22719.0,235.7161,236.1612,235.6073,236.0129,22719.0
2024-02-26 10:10:00,238.59,238.75,238.53,238.53,5409.0,236.0129,236.1711,235.9535,235.9535,5409.0
2024-02-26 10:15:00,238.46,238.47,237.81,237.83,9747.0,235.8843,235.8942,235.2413,235.2611,9747.0
2024-02-26 10:20:00,237.72,237.83,237.67,237.76,1381.0,235.1523,235.2611,235.1028,235.1918,1381.0
2024-02-26 10:25:00,237.84,238.12,237.84,238.12,3772.0,235.271,235.5479,235.271,235.5479,3772.0
2024-02-26 10:30:00,238.12,238.21,237.93,237.97,3103.0,235.5479,235.637,235.36,235.3996,3103.0
2024-02-26 10:35:00,238.01,238.01,237.96,237.96,700.0,235.4391,235.4391,235.3897,235.3897,700.0
2024-02-26 10:40:00,238.27,238.4,238.22,238.4,3738.0,235.6963,235.8249,235.6469,235.8249,3738.0
2024-02-26 10:45:00,238.45,238.6,238.33,238.33,3755.0,235.8744,236.0228,235.7557,235.7557,3755.0
2024-02-26 10:50:00,238.33,238.38,238.26,238.3,5236.0,235.7557,235.8051,235.6864,235.726,5236.0
2024-02-26 10:55:00,238.27,238.29,238.06,238.07,3717.0,235.6963,235.7161,235.4886,235.4985,3717.0
2024-02-26 11:00:00,238.1,238.29,238.04,238.29,8570.0,235.5282,235.7161,235.4688,235.7161,8570.0
2024-02-26 11:05:00,238.35,238.65,238.35,238.65,1897.0,235.7755,236.0722,235.7755,236.0722,1897.0
2024-02-26 11:10:00,238.65,238.73,238.49,238.53,4243.0,236.0722,236.1514,235.914,235.9535,4243.0
2024-02-26 11:15:00,238.53,238.53,238.32,238.32,3923.0,235.9535,235.9535,235.7458,235.7458,3923.0
2024-02-26 11:20:00,238.28,238.28,238.15,238.21,5500.0,235.7062,235.7062,235.5776,235.637,5500.0
2024-02-26 11:25:00,238.2,238.25,238.1,238.1,2200.0,235.6271,235.6765,235.5282,235.5282,2200.0
2024-02-26 11:30:00,238.06,238.06,237.97,238.03,3508.0,235.4886,235.4886,235.3996,235.4589,3508.0
2024-02-26 11:35:00,238.01,238.22,238.0,238.22,10197.0,235.4391,235.6469,235.4292,235.6469,10197.0
2024-02-26 11:40:00,238.23,238.23,238.0,238.03,7115.0,235.6568,235.6568,235.4292,235.4589,7115.0
2024-02-26 11:45:00,238.0,238.23,238.0,238.18,5206.0,235.4292,235.6568,235.4292,235.6073,5206.0
2024-02-26 11:50:00,238.19,238.21,238.07,238.13,4779.0,235.6172,235.637,235.4985,235.5578,4779.0
2024-02-26 11:55:00,238.12,238.23,238.11,238.18,7850.0,235.5479,235.6568,235.5381,235.6073,7850.0
2024-02-26 12:00:00,238.18,238.18,237.99,238.03,7190.0,235.6073,235.6073,235.4194,235.4589,7190.0
2024-02-26 12:05:00,238.02,238.08,237.98,238.01,3947.0,235.449,235.5084,235.4095,235.4391,3947.0
2024-02-26 12:10:00,238.02,238.03,237.96,237.98,3599.0,235.449,235.4589,235.3897,235.4095,3599.0
2024-02-26 12:15:00,237.97,238.03,237.86,237.98,4902.0,235.3996,235.4589,235.2908,235.4095,4902.0
2024-02-26 12:20:00,237.99,238.05,237.93,238.02,4164.0,235.4194,235.4787,235.36,235.449,4164.0
2024-02-26 12:25:00,238.02,238.11,237.99,238.08,3969.0,235.449,235.5381,235.4194,235.5084,3969.0
2024-02-26 12:30:00,238.07,238.1,237.96,238.01,6466.0,235.4985,235.5282,235.3897,235.4391,6466.0
2024-02-26 12:35:00,238.03,238.03,237.83,238.0,2414.0,235.4589,235.4589,235.2611,235.4292,2414.0
2024-02-26 12:40:00,237.96,238.02,237.92,238.02,4529.0,235.3897,235.449,235.3501,235.449,4529.0
2024-02-26 12:45:00,238.02,238.09,238.01,238.03,4342.0,235.449,235.5183,235.4391,235.4589,4342.0
2024-02-26 12:50:00,238.0,238.06,237.99,238.06,8589.0,235.4292,235.4886,235.4194,235.4886,8589.0
2024-02-26 12:55:00,238.08,238.17,238.08,238.16,6977.0,235.5084,235.5974,235.5084,235.5875,6977.0
2024-02-26 13:00:00,238.13,238.14,238.04,238.06,3800.0,235.5578,235.5677,235.4688,235.4886,3800.0
2024-02-26 13:05:00,238.07,238.09,238.0,238.0,2356.0,235.4985,235.5183,235.4292,235.4292,2356.0
2024-02-26 13:10:00,238.01,238.11,238.01,238.1,3303.0,235.4391,235.5381,235.4391,235.5282,3303.0
2024-02-26 13:15:00,238.07,238.18,238.04,238.08,4720.0,235.4985,235.6073,235.4688,235.5084,4720.0
2024-02-26 13:20:00,238.08,238.08,237.84,237.87,3482.0,235.5084,235.5084,235.271,235.3006,3482.0
2024-02-26 13:25:00,237.82,237.86,237.69,237.69,3609.0,235.2512,235.2908,235.1226,235.1226,3609.0
2024-02-26 13:30:00,237.63,237.8,237.61,237.78,4823.0,235.0632,235.2314,235.0435,235.2116,4823.0
2024-02-26 13:35:00,237.78,237.83,237.74,237.78,4020.0,235.2116,235.2611,235.1721,235.2116,4020.0
2024-02-26 13:40:00,237.82,237.93,237.82,237.91,1923.0,235.2512,235.36,235.2512,235.3402,1923.0
2024-02-26 13:45:00,237.97,238.03,237.85,237.91,4189.0,235.3996,235.4589,235.2809,235.3402,4189.0
2024-02-26 13:50:00,237.84,238.01,237.82,238.01,2800.0,235.271,235.4391,235.2512,235.4391,2800.0
2024-02-26 13:55:00,238.0,238.08,237.96,238.01,3023.0,235.4292,235.5084,235.3897,235.4391,3023.0
2024-02-26 14:00:00,238.03,238.06,237.91,237.99,35221.0,235.4589,235.4886,235.3402,235.4194,35221.0
2024-02-26 14:05:00,238.08,238.48,238.07,238.43,4307.0,235.5084,235.9041,235.4985,235.8546,4307.0
2024-02-26 14:10:00,238.43,238.6,238.4,238.6,5704.0,235.8546,236.0228,235.8249,236.0228,5704.0
2024-02-26 14:15:00,238.56,238.67,238.51,238.66,7888.0,235.9832,236.092,235.9337,236.0821,7888.0
2024-02-26 14:20:00,238.61,238.86,238.61,238.8,5318.0,236.0327,236.28,236.0327,236.2206,5318.0
2024-02-26 14:25:00,238.88,239.21,238.87,239.21,8261.0,236.2997,236.6262,236.2898,236.6262,8261.0
2024-02-26 14:30:00,239.21,239.21,239.1,239.17,8995.0,236.6262,236.6262,236.5174,236.5866,8995.0
2024-02-26 14:35:00,239.26,239.48,239.25,239.43,8784.0,236.6756,236.8933,236.6657,236.8438,8784.0
2024-02-26 14:40:00,239.48,239.51,239.28,239.46,10614.0,236.8933,236.9229,236.6954,236.8735,10614.0
2024-02-26 14:45:00,239.5,239.77,239.44,239.77,4347.0,236.913,237.1801,236.8537,237.1801,4347.0
2024-02-26 14:50:00,239.84,239.86,239.64,239.69,10082.0,237.2494,237.2692,237.0515,237.101,10082.0
2024-02-26 14:55:00,239.6,239.6,238.92,238.93,7939.0,237.012,237.012,236.3393,236.3492,7939.0
2024-02-26 15:00:00,238.9,238.92,238.81,238.81,2308.0,236.3195,236.3393,236.2305,236.2305,2308.0
2024-02-26 15:05:00,238.78,238.93,238.78,238.91,4286.0,236.2008,236.3492,236.2008,236.3294,4286.0
2024-02-26 15:10:00,238.94,239.14,238.94,239.07,5024.0,236.3591,236.5569,236.3591,236.4877,5024.0
2024-02-26 15:15:00,239.06,239.07,238.95,238.99,5157.0,236.4778,236.4877,236.369,236.4085,5157.0
2024-02-26 15:20:00,238.96,239.14,238.91,239.14,6911.0,236.3789,236.5569,236.3294,236.5569,6911.0
2024-02-26 15:25:00,239.12,239.17,238.98,238.98,8843.0,236.5371,236.5866,236.3987,236.3987,8843.0
2024-02-26 15:30:00,238.93,239.15,238.86,239.12,11171.0,236.3492,236.5668,236.28,236.5371,11171.0
2024-02-26 15:35:00,239.11,239.15,238.8,238.8,13369.0,236.5273,236.5668,236.2206,236.2206,13369.0
2024-02-26 15:40:00,238.8,238.8,238.57,238.75,7854.0,236.2206,236.2206,235.9931,236.1711,7854.0
2024-02-26 15:45:00,238.72,238.94,238.67,238.94,16013.0,236.1415,236.3591,236.092,236.3591,16013.0
2024-02-26 15:50:00,238.97,239.05,238.73,238.76,33406.0,236.3888,236.4679,236.1514,236.181,33406.0
2024-02-26 15:55:00,238.76,238.87,238.2,238.37,91928.0,236.181,236.2898,235.6271,235.7952,91928.0
2024-02-27 09:30:00,237.26,237.77,235.59,236.24,22566.0,234.6972,235.2017,233.0453,233.6883,22566.0
2024-02-27 09:35:00,236.48,236.7,235.96,236.66,27820.0,233.9257,234.1433,233.4113,234.1037,27820.0
2024-02-27 09:40:00,236.71,237.15,236.56,237.04,14566.0,234.1532,234.5884,234.0048,234.4796,14566.0
2024-02-27 09:45:00,236.99,237.07,236.54,236.55,12967.0,234.4302,234.5093,233.985,233.9949,12967.0
2024-02-27 09:50:00,236.76,236.85,236.44,236.7,9807.0,234.2026,234.2917,233.8861,234.1433,9807.0
2024-02-27 09:55:00,236.77,236.92,236.65,236.74,9656.0,234.2125,234.3609,234.0938,234.1829,9656.0
2024-02-27 10:00:00,236.86,237.12,236.86,236.93,6958.0,234.3016,234.5587,234.3016,234.3708,6958.0
2024-02-27 10:05:00,236.96,236.96,236.74,236.83,6530.0,234.4005,234.4005,234.1829,234.2719,6530.0
2024-02-27 10:10:00,236.87,236.89,236.47,236.47,6611.0,234.3114,234.3312,233.9158,233.9158,6611.0
2024-02-27 10:15:00,236.5,236.52,236.15,236.31,19733.0,233.9454,233.9652,233.5992,233.7575,19733.0
2024-02-27 10:20:00,236.34,236.51,236.3,236.48,12650.0,233.7872,233.9553,233.7476,233.9257,12650.0
2024-02-27 10:25:00,236.6,236.6,236.17,236.33,12084.0,234.0444,234.0444,233.619,233.7773,12084.0
2024-02-27 10:30:00,236.33,236.37,236.11,236.2,12308.0,233.7773,233.8168,233.5597,233.6487,12308.0
2024-02-27 10:35:00,236.27,236.31,235.81,235.87,9827.0,233.7179,233.7575,233.2629,233.3223,9827.0
2024-02-27 10:40:00,235.88,235.97,235.39,235.39,23956.0,233.3321,233.4212,232.8474,232.8474,23956.0
2024-02-27 10:45:00,235.43,235.59,234.89,234.89,13516.0,232.887,233.0453,232.3528,232.3528,13516.0
2024-02-27 10:50:00,234.94,235.21,234.92,234.98,12764.0,232.4023,232.6694,232.3825,232.4419,12764.0
2024-02-27 10:55:00,234.98,235.0,234.78,234.96,4736.0,232.4419,232.4616,232.244,232.4221,4736.0
2024-02-27 11:00:00,234.97,235.14,234.81,234.87,10341.0,232.432,232.6001,232.2737,232.3331,10341.0
2024-02-27 11:05:00,234.81,235.05,234.78,235.05,4116.0,232.2737,232.5111,232.244,232.5111,4116.0
2024-02-27 11:10:00,235.08,235.12,234.98,235.07,3636.0,232.5408,232.5804,232.4419,232.5309,3636.0
2024-02-27 11:15:00,235.03,235.07,234.99,235.02,7764.0,232.4913,232.5309,232.4518,232.4814,7764.0
2024-02-27 11:20:00,235.06,235.1,234.89,235.02,14128.0,232.521,232.5606,232.3528,232.4814,14128.0
2024-02-27 11:25:00,235.07,235.23,235.07,235.23,10406.0,232.5309,232.6892,232.5309,232.6892,10406.0
2024-02-27 11:30:00,235.26,235.31,235.2,235.22,9886.0,232.7188,232.7683,232.6595,232.6793,9886.0
2024-02-27 11:35:00,235.25,235.25,235.07,235.15,5621.0,232.7089,232.7089,232.5309,232.61,5621.0
2024-02-27 11:40:00,235.1,235.26,235.1,235.26,2331.0,232.5606,232.7188,232.5606,232.7188,2331.0
2024-02-27 11:45:00,235.26,235.31,235.19,235.31,7135.0,232.7188,232.7683,232.6496,232.7683,7135.0
2024-02-27 11:50:00,235.33,235.42,235.3,235.37,3611.0,232.7881,232.8771,232.7584,232.8277,3611.0
2024-02-27 11:55:00,235.42,235.55,235.39,235.48,5474.0,232.8771,233.0057,232.8474,232.9365,5474.0
2024-02-27 12:00:00,235.51,235.86,235.51,235.86,8210.0,232.9661,233.3124,232.9661,233.3124,8210.0
2024-02-27 12:05:00,235.86,236.03,235.8,235.89,4183.0,233.3124,233.4805,233.253,233.342,4183.0
2024-02-27 12:10:00,235.91,236.12,235.86,236.12,3000.0,233.3618,233.5695,233.3124,233.5695,3000.0
2024-02-27 12:15:00,236.06,236.21,236.06,236.13,6637.0,233.5102,233.6586,233.5102,233.5794,6637.0
2024-02-27 12:20:00,236.16,236.38,236.14,236.38,2813.0,233.6091,233.8267,233.5893,233.8267,2813.0
2024-02-27 12:25:00,236.44,236.48,236.34,236.43,2820.0,233.8861,233.9257,233.7872,233.8762,2820.0
2024-02-27 12:30:00,236.43,236.46,236.32,236.37,3935.0,233.8762,233.9059,233.7674,233.8168,3935.0
2024-02-27 12:35:00,236.35,236.4,236.29,236.4,8152.0,233.7971,233.8465,233.7377,233.8465,8152.0
2024-02-27 12:40:00,236.41,236.45,236.32,236.34,3910.0,233.8564,233.896,233.7674,233.7872,3910.0
2024-02-27 12:45:00,236.34,236.5,236.34,236.49,3425.0,233.7872,233.9454,233.7872,233.9356,3425.0
2024-02-27 12:50:00,236.44,236.44,236.28,236.39,1799.0,233.8861,233.8861,233.7278,233.8366,1799.0
2024-02-27 12:55:00,236.33,236.44,236.28,236.29,3044.0,233.7773,233.8861,233.7278,233.7377,3044.0
2024-02-27 13:00:00,236.29,236.42,236.28,236.41,1550.0,233.7377,233.8663,233.7278,233.8564,1550.0
2024-02-27 13:05:00,236.4,236.4,236.19,236.24,4584.0,233.8465,233.8465,233.6388,233.6883,4584.0
2024-02-27 13:10:00,236.22,236.31,236.18,236.26,2951.0,233.6685,233.7575,233.6289,233.708,2951.0
2024-02-27 13:15:00,236.28,236.4,236.26,236.3,10081.0,233.7278,233.8465,233.708,233.7476,10081.0
2024-02-27 13:20:00,236.33,236.35,236.22,236.35,3062.0,233.7773,233.7971,233.6685,233.7971,3062.0
2024-02-27 13:25:00,236.25,236.25,236.17,236.2,4675.0,233.6981,233.6981,233.619,233.6487,4675.0
2024-02-27 13:30:00,236.2,236.21,236.01,236.09,4132.0,233.6487,233.6586,233.4607,233.5399,4132.0
2024-02-27 13:35:00,236.09,236.25,236.09,236.25,2675.0,233.5399,233.6981,233.5399,233.6981,2675.0
2024-02-27 13:40:00,236.2,236.22,236.11,236.16,3395.0,233.6487,233.6685,233.5597,233.6091,3395.0
2024-02-27 13:45:00,236.15,236.25,236.12,236.12,3401.0,233.5992,233.6981,233.5695,233.5695,3401.0
2024-02-27 13:50:00,236.2,236.2,236.17,236.2,772.0,233.6487,233.6487,233.619,233.6487,772.0
2024-02-27 13:55:00,236.21,236.25,236.16,236.17,10001.0,233.6586,233.6981,233.6091,233.619,10001.0
2024-02-27 14:00:00,236.19,236.25,236.15,236.25,3071.0,233.6388,233.6981,233.5992,233.6981,3071.0
2024-02-27 14:05:00,236.2,236.28,236.15,236.22,6927.0,233.6487,233.7278,233.5992,233.6685,6927.0
2024-02-27 14:10:00,236.22,236.25,236.17,236.22,4309.0,233.6685,233.6981,233.619,233.6685,4309.0
2024-02-27 14:15:00,236.25,236.5,236.21,236.31,9117.0,233.6981,233.9454,233.6586,233.7575,9117.0
2024-02-27 14:20:00,236.36,236.47,236.35,236.44,1269.0,233.807,233.9158,233.7971,233.8861,1269.0
2024-02-27 14:25:00,236.44,236.44,236.3,236.37,1252.0,233.8861,233.8861,233.7476,233.8168,1252.0
2024-02-27 14:30:00,236.42,236.42,236.19,236.19,3873.0,233.8663,233.8663,233.6388,233.6388,3873.0
2024-02-27 14:35:00,236.16,236.17,236.12,236.14,4732.0,233.6091,233.619,233.5695,233.5893,4732.0
2024-02-27 14:40:00,236.08,236.1,235.99,236.06,2238.0,233.53,233.5498,233.441,233.5102,2238.0
2024-02-27 14:45:00,236.05,236.05,235.89,235.93,2863.0,233.5003,233.5003,233.342,233.3816,2863.0
2024-02-27 14:50:00,235.93,235.93,235.7,235.79,7587.0,233.3816,233.3816,233.1541,233.2431,7587.0
2024-02-27 14:55:00,235.79,236.07,235.79,236.05,12940.0,233.2431,233.5201,233.2431,233.5003,12940.0
2024-02-27 15:00:00,236.04,236.36,236.02,236.29,8078.0,233.4904,233.807,233.4706,233.7377,8078.0
2024-02-27 15:05:00,236.31,236.37,236.24,236.35,7683.0,233.7575,233.8168,233.6883,233.7971,7683.0
2024-02-27 15:10:00,236.44,236.44,236.24,236.31,5509.0,233.8861,233.8861,233.6883,233.7575,5509.0
2024-02-27 15:15:00,236.31,236.31,236.13,236.13,7524.0,233.7575,233.7575,233.5794,233.5794,7524.0
2024-02-27 15:20:00,236.09,236.16,236.04,236.09,7906.0,233.5399,233.6091,233.4904,233.5399,7906.0
2024-02-27 15:25:00,236.09,236.13,235.95,235.98,10954.0,233.5399,233.5794,233.4014,233.4311,10954.0
2024-02-27 15:30:00,236.02,236.18,235.94,236.18,7922.0,233.4706,233.6289,233.3915,233.6289,7922.0
2024-02-27 15:35:00,236.21,236.39,236.14,236.34,11631.0,233.6586,233.8366,233.5893,233.7872,11631.0
2024-02-27 15:40:00,236.37,236.48,236.28,236.28,13255.0,233.8168,233.9257,233.7278,233.7278,13255.0
2024-02-27 15:45:00,236.26,236.27,235.98,236.15,19536.0,233.708,233.7179,233.4311,233.5992,19536.0
2024-02-27 15:50:00,236.24,236.47,236.03,236.45,26928.0,233.6883,233.9158,233.4805,233.896,26928.0
2024-02-27 15:55:00,236.45,236.63,236.35,236.46,52417.0,233.896,234.074,233.7971,233.9059,52417.0
2024-02-28 09:30:00,236.94,236.94,234.82,234.83,10789.0,234.3807,234.3807,232.2836,232.2935,10789.0
2024-02-28 09:35:00,234.6,234.78,234.34,234.45,8266.0,232.066,232.244,231.8088,231.9176,8266.0
2024-02-28 09:40:00,234.56,234.88,234.45,234.71,3108.0,232.0264,232.3429,231.9176,232.1748,3108.0
2024-02-28 09:45:00,234.86,235.17,234.86,235.04,1800.0,232.3232,232.6298,232.3232,232.5012,1800.0
2024-02-28 09:50:00,234.89,234.95,234.79,234.89,2897.0,232.3528,232.4122,232.2539,232.3528,2897.0
2024-02-28 09:55:00,234.93,234.93,234.69,234.87,2001.0,232.3924,232.3924,232.155,232.3331,2001.0
2024-02-28 10:00:00,234.98,235.31,234.9,235.31,5427.0,232.4419,232.7683,232.3627,232.7683,5427.0
2024-02-28 10:05:00,235.26,235.33,234.96,234.96,2899.0,232.7188,232.7881,232.4221,232.4221,2899.0
2024-02-28 10:10:00,234.99,235.15,234.94,234.96,1110.0,232.4518,232.61,232.4023,232.4221,1110.0
2024-02-28 10:15:00,235.01,235.17,235.01,235.11,4100.0,232.4715,232.6298,232.4715,232.5705,4100.0
2024-02-28 10:20:00,235.07,235.07,234.73,234.89,3782.0,232.5309,232.5309,232.1946,232.3528,3782.0
2024-02-28 10:25:00,234.79,234.79,234.22,234.33,11581.0,232.2539,232.2539,231.6901,231.7989,11581.0
2024-02-28 10:30:00,234.38,234.83,234.24,234.74,14065.0,231.8483,232.2935,231.7099,232.2045,14065.0
2024-02-28 10:35:00,234.8,235.2,234.8,235.2,2800.0,232.2638,232.6595,232.2638,232.6595,2800.0
2024-02-28 10:40:00,235.31,235.61,235.31,235.54,1700.0,232.7683,233.0651,232.7683,232.9958,1700.0
2024-02-28 10:45:00,235.66,235.66,235.42,235.43,4560.0,233.1145,233.1145,232.8771,232.887,4560.0
2024-02-28 10:50:00,235.41,235.44,234.92,235.02,12572.0,232.8672,232.8969,232.3825,232.4814,12572.0
2024-02-28 10:55:00,235.09,235.34,235.08,235.34,7216.0,232.5507,232.798,232.5408,232.798,7216.0
2024-02-28 11:00:00,235.34,235.34,234.96,234.97,4600.0,232.798,232.798,232.4221,232.432,4600.0
2024-02-28 11:05:00,235.02,235.09,234.77,234.83,2630.0,232.4814,232.5507,232.2341,232.2935,2630.0
2024-02-28 11:10:00,234.86,234.88,234.62,234.85,1813.0,232.3232,232.3429,232.0858,232.3133,1813.0
2024-02-28 11:15:00,234.78,234.96,234.57,234.74,3702.0,232.244,232.4221,232.0363,232.2045,3702.0
2024-02-28 11:20:00,234.74,234.95,234.73,234.95,3586.0,232.2045,232.4122,232.1946,232.4122,3586.0
2024-02-28 11:25:00,234.88,234.88,234.68,234.78,1960.0,232.3429,232.3429,232.1451,232.244,1960.0
2024-02-28 11:30:00,234.75,234.94,234.7,234.85,2900.0,232.2143,232.4023,232.1649,232.3133,2900.0
2024-02-28 11:35:00,234.84,234.92,234.83,234.89,4184.0,232.3034,232.3825,232.2935,232.3528,4184.0
2024-02-28 11:40:00,234.97,234.97,234.6,234.67,10214.0,232.432,232.432,232.066,232.1352,10214.0
2024-02-28 11:45:00,234.59,234.65,234.52,234.56,8400.0,232.0561,232.1154,231.9868,232.0264,8400.0
2024-02-28 11:50:00,234.57,234.6,234.37,234.38,8334.0,232.0363,232.066,231.8385,231.8483,8334.0
2024-02-28 11:55:00,234.38,234.51,234.29,234.43,8623.0,231.8483,231.9769,231.7593,231.8978,8623.0
2024-02-28 12:00:00,234.42,234.49,234.23,234.26,14197.0,231.8879,231.9572,231.7,231.7296,14197.0
2024-02-28 12:05:00,234.32,234.32,234.15,234.25,2131.0,231.789,231.789,231.6208,231.7197,2131.0
2024-02-28 12:10:00,234.28,234.35,234.27,234.32,3086.0,231.7494,231.8187,231.7395,231.789,3086.0
2024-02-28 12:15:00,234.35,234.42,234.25,234.3,15105.0,231.8187,231.8879,231.7197,231.7692,15105.0
2024-02-28 12:20:00,234.26,234.44,234.25,234.38,6486.0,231.7296,231.9077,231.7197,231.8483,6486.0
2024-02-28 12:25:00,234.3,234.31,233.96,234.11,4045.0,231.7692,231.7791,231.4329,231.5813,4045.0
2024-02-28 12:30:00,234.01,234.07,233.89,234.06,15900.0,231.4823,231.5417,231.3636,231.5318,15900.0
2024-02-28 12:35:00,234.09,234.14,233.99,234.08,2372.0,231.5615,231.6109,231.4626,231.5516,2372.0
2024-02-28 12:40:00,234.06,234.07,233.95,233.95,5081.0,231.5318,231.5417,231.423,231.423,5081.0
2024-02-28 12:45:00,233.95,234.05,233.93,233.97,3463.0,231.423,231.5219,231.4032,231.4428,3463.0
2024-02-28 12:50:00,233.95,234.0,233.92,234.0,2099.0,231.423,231.4724,231.3933,231.4724,2099.0
2024-02-28 12:55:00,233.94,234.09,233.93,234.08,11539.0,231.4131,231.5615,231.4032,231.5516,11539.0
2024-02-28 13:00:00,234.05,234.05,233.88,233.91,8375.0,231.5219,231.5219,231.3537,231.3834,8375.0
2024-02-28 13:05:00,233.91,234.18,233.91,234.18,2100.0,231.3834,231.6505,231.3834,231.6505,2100.0
2024-02-28 13:10:00,234.22,234.24,234.08,234.12,4605.0,231.6901,231.7099,231.5516,231.5912,4605.0
2024-02-28 13:15:00,234.12,234.19,234.03,234.09,9739.0,231.5912,231.6604,231.5021,231.5615,9739.0
2024-02-28 13:20:00,234.14,234.26,234.09,234.23,3605.0,231.6109,231.7296,231.5615,231.7,3605.0
2024-02-28 13:25:00,234.23,234.23,234.13,234.21,2808.0,231.7,231.7,231.601,231.6802,2808.0
2024-02-28 13:30:00,234.21,234.25,234.13,234.18,6006.0,231.6802,231.7197,231.601,231.6505,6006.0
2024-02-28 13:35:00,234.15,234.69,234.13,234.64,4581.0,231.6208,232.155,231.601,232.1055,4581.0
2024-02-28 13:40:00,234.7,234.79,234.48,234.57,10438.0,232.1649,232.2539,231.9473,232.0363,10438.0
2024-02-28 13:45:00,234.52,234.6,234.47,234.58,5035.0,231.9868,232.066,231.9374,232.0462,5035.0
2024-02-28 13:50:00,234.52,234.65,234.46,234.59,2608.0,231.9868,232.1154,231.9275,232.0561,2608.0
2024-02-28 13:55:00,234.67,234.81,234.67,234.81,1100.0,232.1352,232.2737,232.1352,232.2737,1100.0
2024-02-28 14:00:00,234.81,234.91,234.76,234.77,4272.0,232.2737,232.3726,232.2242,232.2341,4272.0
2024-02-28 14:05:00,234.84,235.02,234.8,234.95,2795.0,232.3034,232.4814,232.2638,232.4122,2795.0
2024-02-28 14:10:00,234.97,235.01,234.88,234.96,3181.0,232.432,232.4715,232.3429,232.4221,3181.0
2024-02-28 14:15:00,234.97,235.28,234.97,235.11,4492.0,232.432,232.7386,232.432,232.5705,4492.0
2024-02-28 14:20:00,235.13,235.14,235.0,235.06,2174.0,232.5902,232.6001,232.4616,232.521,2174.0
2024-02-28 14:25:00,234.99,235.1,234.98,234.98,4265.0,232.4518,232.5606,232.4419,232.4419,4265.0
2024-02-28 14:30:00,234.94,235.02,234.93,234.98,2811.0,232.4023,232.4814,232.3924,232.4419,2811.0
2024-02-28 14:35:00,234.99,235.31,234.99,235.24,4408.0,232.4518,232.7683,232.4518,232.6991,4408.0
2024-02-28 14:40:00,235.26,235.33,235.25,235.27,3009.0,232.7188,232.7881,232.7089,232.7287,3009.0
2024-02-28 14:45:00,235.29,235.33,235.23,235.25,1872.0,232.7485,232.7881,232.6892,232.7089,1872.0
2024-02-28 14:50:00,235.28,235.31,235.2,235.31,2231.0,232.7386,232.7683,232.6595,232.7683,2231.0
2024-02-28 14:55:00,235.3,235.59,235.29,235.47,5920.0,232.7584,233.0453,232.7485,232.9266,5920.0
2024-02-28 15:00:00,235.55,235.68,235.49,235.68,4578.0,233.0057,233.1343,232.9464,233.1343,4578.0
2024-02-28 15:05:00,235.63,235.63,235.33,235.37,4525.0,233.0848,233.0848,232.7881,232.8277,4525.0
2024-02-28 15:10:00,235.4,235.43,235.34,235.36,2750.0,232.8573,232.887,232.798,232.8178,2750.0
2024-02-28 15:15:00,235.3,235.45,235.3,235.4,3272.0,232.7584,232.9068,232.7584,232.8573,3272.0
2024-02-28 15:20:00,235.42,235.71,235.41,235.61,5856.0,232.8771,233.164,232.8672,233.0651,5856.0
2024-02-28 15:25:00,235.63,235.88,235.63,235.84,7452.0,233.0848,233.3321,233.0848,233.2926,7452.0
2024-02-28 15:30:00,235.89,236.15,235.79,236.05,5698.0,233.342,233.5992,233.2431,233.5003,5698.0
2024-02-28 15:35:00,236.03,236.04,235.93,235.94,6604.0,233.4805,233.4904,233.3816,233.3915,6604.0
2024-02-28 15:40:00,235.94,235.95,235.68,235.69,7165.0,233.3915,233.4014,233.1343,233.1442,7165.0
2024-02-28 15:45:00,235.69,235.94,235.69,235.94,11623.0,233.1442,233.3915,233.1442,233.3915,11623.0
2024-02-28 15:50:00,235.96,235.99,235.84,235.97,24764.0,233.4113,233.441,233.2926,233.4212,24764.0
2024-02-28 15:55:00,235.99,236.19,235.81,236.14,66065.0,233.441,233.6388,233.2629,233.5893,66065.0
2024-02-29 09:30:00,236.08,236.61,235.98,236.12,16936.0,233.53,234.0543,233.4311,233.5695,16936.0
2024-02-29 09:35:00,236.36,236.37,235.76,235.83,6402.0,233.807,233.8168,233.2134,233.2827,6402.0
2024-02-29 09:40:00,235.83,236.38,235.83,236.38,7023.0,233.2827,233.8267,233.2827,233.8267,7023.0
2024-02-29 09:45:00,236.21,236.5,236.1,236.11,8258.0,233.6586,233.9454,233.5498,233.5597,8258.0
2024-02-29 09:50:00,236.13,236.13,235.76,235.97,4082.0,233.5794,233.5794,233.2134,233.4212,4082.0
2024-02-29 09:55:00,235.79,235.79,235.21,235.63,3323.0,233.2431,233.2431,232.6694,233.0848,3323.0
2024-02-29 10:00:00,235.62,235.74,235.35,235.47,5186.0,233.075,233.1937,232.8079,232.9266,5186.0
2024-02-29 10:05:00,235.57,235.7,235.47,235.59,3203.0,233.0255,233.1541,232.9266,233.0453,3203.0
2024-02-29 10:10:00,235.57,235.61,235.28,235.33,6201.0,233.0255,233.0651,232.7386,232.7881,6201.0
2024-02-29 10:15:00,235.3,235.61,235.3,235.53,2103.0,232.7584,233.0651,232.7584,232.9859,2103.0
2024-02-29 10:20:00,235.6,235.91,235.53,235.71,2939.0,233.0552,233.3618,232.9859,233.164,2939.0
2024-02-29 10:25:00,235.73,235.73,235.38,235.38,2315.0,233.1838,233.1838,232.8375,232.8375,2315.0
2024-02-29 10:30:00,235.4,235.47,235.32,235.34,2367.0,232.8573,232.9266,232.7782,232.798,2367.0
2024-02-29 10:35:00,235.29,235.29,235.19,235.26,2244.0,232.7485,232.7485,232.6496,232.7188,2244.0
2024-02-29 10:40:00,235.21,235.29,235.16,235.22,2362.0,232.6694,232.7485,232.6199,232.6793,2362.0
2024-02-29 10:45:00,235.23,235.45,235.17,235.45,3047.0,232.6892,232.9068,232.6298,232.9068,3047.0
2024-02-29 10:50:00,235.41,235.63,235.27,235.31,4462.0,232.8672,233.0848,232.7287,232.7683,4462.0
2024-02-29 10:55:00,235.31,235.35,235.19,235.32,3777.0,232.7683,232.8079,232.6496,232.7782,3777.0
2024-02-29 11:00:00,235.31,235.48,235.23,235.33,5224.0,232.7683,232.9365,232.6892,232.7881,5224.0
2024-02-29 11:05:00,235.25,235.31,235.13,235.23,3387.0,232.7089,232.7683,232.5902,232.6892,3387.0
2024-02-29 11:10:00,235.23,235.33,235.12,235.2,3129.0,232.6892,232.7881,232.5804,232.6595,3129.0
2024-02-29 11:15:00,235.18,235.51,235.14,235.51,1000.0,232.6397,232.9661,232.6001,232.9661,1000.0
2024-02-29 11:20:00,235.41,235.77,235.41,235.77,1818.0,232.8672,233.2233,232.8672,233.2233,1818.0
2024-02-29 11:25:00,235.63,235.71,235.63,235.71,2862.0,233.0848,233.164,233.0848,233.164,2862.0
2024-02-29 11:30:00,235.75,236.08,235.75,236.03,3462.0,233.2035,233.53,233.2035,233.4805,3462.0
2024-02-29 11:35:00,236.03,236.11,235.95,235.99,3181.0,233.4805,233.5597,233.4014,233.441,3181.0
2024-02-29 11:40:00,235.94,236.07,235.89,236.06,1657.0,233.3915,233.5201,233.342,233.5102,1657.0
2024-02-29 11:45:00,236.07,236.16,236.02,236.16,3270.0,233.5201,233.6091,233.4706,233.6091,3270.0
2024-02-29 11:50:00,236.31,236.31,236.17,236.22,1856.0,233.7575,233.7575,233.619,233.6685,1856.0
2024-02-29 11:55:00,236.29,236.39,236.03,236.04,3480.0,233.7377,233.8366,233.4805,233.4904,3480.0
2024-02-29 12:00:00,235.98,236.22,235.98,236.21,500.0,233.4311,233.6685,233.4311,233.6586,500.0
2024-02-29 12:05:00,236.15,236.16,235.97,236.05,2605.0,233.5992,233.6091,233.4212,233.5003,2605.0
2024-02-29 12:10:00,236.12,236.12,235.96,236.04,1894.0,233.5695,233.5695,233.4113,233.4904,1894.0
2024-02-29 12:15:00,236.08,236.12,236.0,236.0,2316.0,233.53,233.5695,233.4508,233.4508,2316.0
2024-02-29 12:20:00,236.07,236.12,236.0,236.01,1450.0,233.5201,233.5695,233.4508,233.4607,1450.0
2024-02-29 12:25:00,236.06,236.21,236.05,236.2,3045.0,233.5102,233.6586,233.5003,233.6487,3045.0
2024-02-29 12:30:00,236.2,236.25,236.01,236.01,2447.0,233.6487,233.6981,233.4607,233.4607,2447.0
2024-02-29 12:35:00,236.07,236.07,235.94,235.99,2646.0,233.5201,233.5201,233.3915,233.441,2646.0
2024-02-29 12:40:00,236.02,236.1,235.95,236.1,2362.0,233.4706,233.5498,233.4014,233.5498,2362.0
2024-02-29 12:45:00,236.06,236.09,235.93,235.94,3126.0,233.5102,233.5399,233.3816,233.3915,3126.0
2024-02-29 12:50:00,236.0,236.11,235.98,236.01,3100.0,233.4508,233.5597,233.4311,233.4607,3100.0
2024-02-29 12:55:00,235.98,235.98,235.93,235.93,1499.0,233.4311,233.4311,233.3816,233.3816,1499.0
2024-02-29 13:00:00,235.93,236.03,235.92,236.03,19700.0,233.3816,233.4805,233.3717,233.4805,19700.0
2024-02-29 13:05:00,236.01,236.04,235.89,235.95,2000.0,233.4607,233.4904,233.342,233.4014,2000.0
2024-02-29 13:10:00,235.94,235.94,235.68,235.72,1549.0,233.3915,233.3915,233.1343,233.1739,1549.0
2024-02-29 13:15:00,235.68,235.88,235.66,235.74,1717.0,233.1343,233.3321,233.1145,233.1937,1717.0
2024-02-29 13:20:00,235.81,235.81,235.76,235.79,891.0,233.2629,233.2629,233.2134,233.2431,891.0
2024-02-29 13:25:00,235.79,236.01,235.79,235.98,1820.0,233.2431,233.4607,233.2431,233.4311,1820.0
2024-02-29 13:30:00,235.94,235.94,235.82,235.87,2176.0,233.3915,233.3915,233.2728,233.3223,2176.0
2024-02-29 13:35:00,235.87,235.87,235.76,235.85,1700.0,233.3223,233.3223,233.2134,233.3025,1700.0
2024-02-29 13:40:00,235.94,235.95,235.91,235.92,800.0,233.3915,233.4014,233.3618,233.3717,800.0
2024-02-29 13:45:00,235.95,235.96,235.78,235.86,2009.0,233.4014,233.4113,233.2332,233.3124,2009.0
2024-02-29 13:50:00,235.83,235.84,235.72,235.82,1889.0,233.2827,233.2926,233.1739,233.2728,1889.0
2024-02-29 13:55:00,235.78,235.78,235.61,235.71,2818.0,233.2332,233.2332,233.0651,233.164,2818.0
2024-02-29 14:00:00,235.73,235.81,235.59,235.77,4650.0,233.1838,233.2629,233.0453,233.2233,4650.0
2024-02-29 14:05:00,235.73,235.73,235.57,235.66,2725.0,233.1838,233.1838,233.0255,233.1145,2725.0
2024-02-29 14:10:00,235.62,235.72,235.61,235.72,1494.0,233.075,233.1739,233.0651,233.1739,1494.0
2024-02-29 14:15:00,235.75,235.85,235.75,235.78,2116.0,233.2035,233.3025,233.2035,233.2332,2116.0
2024-02-29 14:20:00,235.82,235.86,235.77,235.81,2735.0,233.2728,233.3124,233.2233,233.2629,2735.0
2024-02-29 14:25:00,235.88,235.89,235.69,235.77,3803.0,233.3321,233.342,233.1442,233.2233,3803.0
2024-02-29 14:30:00,235.8,235.99,235.72,235.98,7340.0,233.253,233.441,233.1739,233.4311,7340.0
2024-02-29 14:35:00,235.98,235.99,235.87,235.97,3228.0,233.4311,233.441,233.3223,233.4212,3228.0
2024-02-29 14:40:00,235.87,235.93,235.78,235.79,4304.0,233.3223,233.3816,233.2332,233.2431,4304.0
2024-02-29 14:45:00,235.83,235.83,235.61,235.64,2036.0,233.2827,233.2827,233.0651,233.0947,2036.0
2024-02-29 14:50:00,235.64,235.79,235.64,235.73,2001.0,233.0947,233.2431,233.0947,233.1838,2001.0
2024-02-29 14:55:00,235.72,235.75,235.64,235.73,3838.0,233.1739,233.2035,233.0947,233.1838,3838.0
2024-02-29 15:00:00,235.76,235.79,235.69,235.79,1300.0,233.2134,233.2431,233.1442,233.2431,1300.0
2024-02-29 15:05:00,235.79,235.84,235.69,235.69,2425.0,233.2431,233.2926,233.1442,233.1442,2425.0
2024-02-29 15:10:00,235.72,235.76,235.58,235.58,3609.0,233.1739,233.2134,233.0354,233.0354,3609.0
2024-02-29 15:15:00,235.57,235.71,235.54,235.68,5863.0,233.0255,233.164,232.9958,233.1343,5863.0
2024-02-29 15:20:00,235.7,235.7,235.25,235.25,9822.0,233.1541,233.1541,232.7089,232.7089,9822.0
2024-02-29 15:25:00,235.25,235.3,235.07,235.08,11673.0,232.7089,232.7584,232.5309,232.5408,11673.0
2024-02-29 15:30:00,235.03,235.15,234.89,235.06,24019.0,232.4913,232.61,232.3528,232.521,24019.0
2024-02-29 15:35:00,235.08,235.13,234.72,234.9,20697.0,232.5408,232.5902,232.1847,232.3627,20697.0
2024-02-29 15:40:00,234.88,235.27,234.88,235.21,21504.0,232.3429,232.7287,232.3429,232.6694,21504.0
2024-02-29 15:45:00,235.2,235.59,235.19,235.4,22676.0,232.6595,233.0453,232.6496,232.8573,22676.0
2024-02-29 15:50:00,235.33,235.54,235.21,235.52,37099.0,232.7881,232.9958,232.6694,232.976,37099.0
2024-02-29 15:55:00,235.49,235.8,235.14,235.28,99282.0,232.9464,233.253,232.6001,232.7386,99282.0
2024-03-01 09:30:00,236.76,236.98,235.91,236.46,16288.0,234.2026,234.4203,233.3618,233.9059,16288.0
2024-03-01 09:35:00,236.15,236.22,235.32,236.06,3803.0,233.5992,233.6685,232.7782,233.5102,3803.0
2024-03-01 09:40:00,235.91,236.23,235.64,235.64,4504.0,233.3618,233.6784,233.0947,233.0947,4504.0
2024-03-01 09:45:00,235.65,235.98,235.65,235.89,2106.0,233.1046,233.4311,233.1046,233.342,2106.0
2024-03-01 09:50:00,236.03,236.17,235.71,235.75,3613.0,233.4805,233.619,233.164,233.2035,3613.0
2024-03-01 09:55:00,235.5,235.85,235.48,235.81,6567.0,232.9562,233.3025,232.9365,233.2629,6567.0
2024-03-01 10:00:00,235.94,236.06,235.72,236.06,7499.0,233.3915,233.5102,233.1739,233.5102,7499.0
2024-03-01 10:05:00,236.07,236.86,236.05,236.62,21665.0,233.5201,234.3016,233.5003,234.0641,21665.0
2024-03-01 10:10:00,236.6,236.99,236.35,236.99,15542.0,234.0444,234.4302,233.7971,234.4302,15542.0
2024-03-01 10:15:00,236.9,237.12,236.88,237.12,9431.0,234.3411,234.5587,234.3213,234.5587,9431.0
2024-03-01 10:20:00,237.1,237.37,237.08,237.24,5841.0,234.539,234.806,234.5192,234.6775,5841.0
2024-03-01 10:25:00,237.08,237.18,236.81,236.95,5197.0,234.5192,234.6181,234.2521,234.3906,5197.0
2024-03-01 10:30:00,236.94,236.97,236.73,236.74,10728.0,234.3807,234.4104,234.173,234.1829,10728.0
2024-03-01 10:35:00,236.78,236.87,236.73,236.74,3502.0,234.2224,234.3114,234.173,234.1829,3502.0
2024-03-01 10:40:00,236.72,236.72,236.21,236.55,5543.0,234.1631,234.1631,233.6586,233.9949,5543.0
2024-03-01 10:45:00,236.55,236.82,236.48,236.74,5644.0,233.9949,234.262,233.9257,234.1829,5644.0
2024-03-01 10:50:00,236.85,236.88,236.78,236.83,2906.0,234.2917,234.3213,234.2224,234.2719,2906.0
2024-03-01 10:55:00,236.83,237.06,236.74,237.06,8134.0,234.2719,234.4994,234.1829,234.4994,8134.0
2024-03-01 11:00:00,237.11,237.17,236.93,237.08,9481.0,234.5489,234.6082,234.3708,234.5192,9481.0
2024-03-01 11:05:00,237.1,237.17,237.05,237.11,2106.0,234.539,234.6082,234.4895,234.5489,2106.0
2024-03-01 11:10:00,237.15,237.15,236.82,237.01,6491.0,234.5884,234.5884,234.262,234.4499,6491.0
2024-03-01 11:15:00,237.01,237.11,236.88,236.94,5552.0,234.4499,234.5489,234.3213,234.3807,5552.0
2024-03-01 11:20:00,236.87,237.05,236.72,237.02,3734.0,234.3114,234.4895,234.1631,234.4598,3734.0
2024-03-01 11:25:00,237.04,237.29,236.96,237.18,9420.0,234.4796,234.7269,234.4005,234.6181,9420.0
2024-03-01 11:30:00,237.22,237.22,237.01,237.11,4039.0,234.6577,234.6577,234.4499,234.5489,4039.0
2024-03-01 11:35:00,237.11,237.33,236.98,237.32,5520.0,234.5489,234.7665,234.4203,234.7566,5520.0
2024-03-01 11:40:00,237.36,237.51,237.25,237.25,4047.0,234.7962,234.9445,234.6873,234.6873,4047.0
2024-03-01 11:45:00,237.43,237.81,237.39,237.64,6105.0,234.8654,235.2413,234.8258,235.0731,6105.0
2024-03-01 11:50:00,237.69,237.81,237.64,237.68,2100.0,235.1226,235.2413,235.0731,235.1127,2100.0
2024-03-01 11:55:00,237.69,238.04,237.68,237.91,5801.0,235.1226,235.4688,235.1127,235.3402,5801.0
2024-03-01 12:00:00,237.87,238.03,237.87,237.93,3232.0,235.3006,235.4589,235.3006,235.36,3232.0
2024-03-01 12:05:00,237.93,238.05,237.87,238.02,2106.0,235.36,235.4787,235.3006,235.449,2106.0
2024-03-01 12:10:00,238.06,238.36,238.01,238.23,6370.0,235.4886,235.7854,235.4391,235.6568,6370.0
2024-03-01 12:15:00,238.24,238.34,238.19,238.19,3928.0,235.6667,235.7656,235.6172,235.6172,3928.0
2024-03-01 12:20:00,238.18,238.23,238.1,238.17,4645.0,235.6073,235.6568,235.5282,235.5974,4645.0
2024-03-01 12:25:00,238.18,238.31,238.11,238.2,2885.0,235.6073,235.7359,235.5381,235.6271,2885.0
2024-03-01 12:30:00,238.18,238.18,237.81,237.81,2433.0,235.6073,235.6073,235.2413,235.2413,2433.0
2024-03-01 12:35:00,237.71,237.96,237.71,237.88,2718.0,235.1424,235.3897,235.1424,235.3105,2718.0
2024-03-01 12:40:00,237.86,237.88,237.72,237.72,1908.0,235.2908,235.3105,235.1523,235.1523,1908.0
2024-03-01 12:45:00,237.67,237.67,237.45,237.66,1315.0,235.1028,235.1028,234.8852,235.0929,1315.0
2024-03-01 12:50:00,237.61,237.68,237.44,237.44,2729.0,235.0435,235.1127,234.8753,234.8753,2729.0
2024-03-01 12:55:00,237.42,237.5,237.36,237.41,2643.0,234.8555,234.9346,234.7962,234.8456,2643.0
2024-03-01 13:00:00,237.43,237.43,236.93,237.08,4175.0,234.8654,234.8654,234.3708,234.5192,4175.0
2024-03-01 13:05:00,237.04,237.18,236.98,237.06,2155.0,234.4796,234.6181,234.4203,234.4994,2155.0
2024-03-01 13:10:00,237.05,237.1,237.0,237.09,2219.0,234.4895,234.539,234.44,234.5291,2219.0
2024-03-01 13:15:00,237.09,237.25,237.09,237.2,3080.0,234.5291,234.6873,234.5291,234.6379,3080.0
2024-03-01 13:20:00,237.16,237.59,237.15,237.59,3978.0,234.5983,235.0237,234.5884,235.0237,3978.0
2024-03-01 13:25:00,237.6,237.68,237.57,237.68,2293.0,235.0336,235.1127,235.0039,235.1127,2293.0
2024-03-01 13:30:00,237.77,237.81,237.57,237.61,2811.0,235.2017,235.2413,235.0039,235.0435,2811.0
2024-03-01 13:35:00,237.61,237.61,237.45,237.46,3908.0,235.0435,235.0435,234.8852,234.8951,3908.0
2024-03-01 13:40:00,237.5,237.69,237.46,237.62,2884.0,234.9346,235.1226,234.8951,235.0533,2884.0
2024-03-01 13:45:00,237.66,237.75,237.56,237.56,3591.0,235.0929,235.1819,234.994,234.994,3591.0
2024-03-01 13:50:00,237.56,237.57,237.38,237.46,2744.0,234.994,235.0039,234.8159,234.8951,2744.0
2024-03-01 13:55:00,237.48,237.84,237.48,237.84,5545.0,234.9149,235.271,234.9149,235.271,5545.0
2024-03-01 14:00:00,237.8,238.28,237.8,238.17,8328.0,235.2314,235.7062,235.2314,235.5974,8328.0
2024-03-01 14:05:00,238.24,238.33,238.19,238.19,6960.0,235.6667,235.7557,235.6172,235.6172,6960.0
2024-03-01 14:10:00,238.18,238.26,238.17,238.23,3977.0,235.6073,235.6864,235.5974,235.6568,3977.0
2024-03-01 14:15:00,238.23,238.26,238.06,238.06,6230.0,235.6568,235.6864,235.4886,235.4886,6230.0
2024-03-01 14:20:00,238.13,238.23,238.13,238.14,5712.0,235.5578,235.6568,235.5578,235.5677,5712.0
2024-03-01 14:25:00,238.18,238.22,238.14,238.2,2869.0,235.6073,235.6469,235.5677,235.6271,2869.0
2024-03-01 14:30:00,238.23,238.23,238.02,238.05,3705.0,235.6568,235.6568,235.449,235.4787,3705.0
2024-03-01 14:35:00,238.02,238.37,238.02,238.37,12092.0,235.449,235.7952,235.449,235.7952,12092.0
2024-03-01 14:40:00,238.35,238.61,238.35,238.45,25680.0,235.7755,236.0327,235.7755,235.8744,25680.0
2024-03-01 14:45:00,238.45,238.53,238.0,238.0,5065.0,235.8744,235.9535,235.4292,235.4292,5065.0
2024-03-01 14:50:00,238.03,238.1,237.97,238.04,1671.0,235.4589,235.5282,235.3996,235.4688,1671.0
2024-03-01 14:55:00,238.03,238.45,238.01,238.33,6216.0,235.4589,235.8744,235.4391,235.7557,6216.0
2024-03-01 15:00:00,238.33,238.57,238.33,238.43,5170.0,235.7557,235.9931,235.7557,235.8546,5170.0
2024-03-01 15:05:00,238.47,238.49,238.38,238.42,4901.0,235.8942,235.914,235.8051,235.8447,4901.0
2024-03-01 15:10:00,238.36,238.4,238.25,238.35,6364.0,235.7854,235.8249,235.6765,235.7755,6364.0
2024-03-01 15:15:00,238.38,238.38,238.26,238.31,2653.0,235.8051,235.8051,235.6864,235.7359,2653.0
2024-03-01 15:20:00,238.32,238.41,238.3,238.34,8600.0,235.7458,235.8348,235.726,235.7656,8600.0
2024-03-01 15:25:00,238.33,238.37,238.08,238.11,5586.0,235.7557,235.7952,235.5084,235.5381,5586.0
2024-03-01 15:30:00,238.08,238.2,237.97,238.09,6529.0,235.5084,235.6271,235.3996,235.5183,6529.0
2024-03-01 15:35:00,238.08,238.15,238.05,238.13,7601.0,235.5084,235.5776,235.4787,235.5578,7601.0
2024-03-01 15:40:00,238.09,238.12,237.92,238.01,7198.0,235.5183,235.5479,235.3501,235.4391,7198.0
2024-03-01 15:45:00,238.02,238.06,237.84,237.86,12150.0,235.449,235.4886,235.271,235.2908,12150.0
2024-03-01 15:50:00,237.86,237.89,237.36,237.51,35937.0,235.2908,235.3204,234.7962,234.9445,35937.0
2024-03-01 15:55:00,237.55,237.64,236.97,236.99,74182.0,234.9841,235.0731,234.4104,234.4302,74182.0
2024-03-04 09:30:00,237.48,238.07,237.48,237.61,15876.0,234.9149,235.4985,234.9149,235.0435,15876.0
2024-03-04 09:35:00,237.62,239.22,237.61,239.02,12520.0,235.0533,236.6361,235.0435,236.4382,12520.0
2024-03-04 09:40:00,238.96,240.44,238.96,240.34,7953.0,236.3789,237.8429,236.3789,237.744,7953.0
2024-03-04 09:45:00,240.21,240.34,239.29,239.3,27005.0,237.6154,237.744,236.7053,236.7152,27005.0
2024-03-04 09:50:00,239.28,239.77,239.01,239.09,28084.0,236.6954,237.1801,236.4283,236.5075,28084.0
2024-03-04 09:55:00,238.95,238.95,238.34,238.65,3304.0,236.369,236.369,235.7656,236.0722,3304.0
2024-03-04 10:00:00,238.66,238.68,238.09,238.12,2703.0,236.0821,236.1019,235.5183,235.5479,2703.0
2024-03-04 10:05:00,238.19,238.28,237.7,237.7,6991.0,235.6172,235.7062,235.1325,235.1325,6991.0
2024-03-04 10:10:00,237.73,237.83,237.27,237.29,7883.0,235.1622,235.2611,234.7071,234.7269,7883.0
2024-03-04 10:15:00,237.28,237.31,237.04,237.04,9512.0,234.717,234.7467,234.4796,234.4796,9512.0
2024-03-04 10:20:00,237.08,237.78,237.05,237.61,7522.0,234.5192,235.2116,234.4895,235.0435,7522.0
2024-03-04 10:25:00,237.56,237.77,237.47,237.62,7445.0,234.994,235.2017,234.905,235.0533,7445.0
2024-03-04 10:30:00,237.59,237.64,237.34,237.34,6945.0,235.0237,235.0731,234.7764,234.7764,6945.0
2024-03-04 10:35:00,237.28,237.43,237.03,237.43,5993.0,234.717,234.8654,234.4697,234.8654,5993.0
2024-03-04 10:40:00,237.29,237.29,237.1,237.22,6154.0,234.7269,234.7269,234.539,234.6577,6154.0
2024-03-04 10:45:00,237.23,237.25,236.93,236.93,5419.0,234.6676,234.6873,234.3708,234.3708,5419.0
2024-03-04 10:50:00,236.77,237.08,236.73,237.03,2728.0,234.2125,234.5192,234.173,234.4697,2728.0
2024-03-04 10:55:00,236.79,236.89,236.73,236.89,849.0,234.2323,234.3312,234.173,234.3312,849.0
2024-03-04 11:00:00,236.85,236.86,236.69,236.7,2932.0,234.2917,234.3016,234.1334,234.1433,2932.0
2024-03-04 11:05:00,236.68,236.87,236.64,236.81,2095.0,234.1235,234.3114,234.0839,234.2521,2095.0
2024-03-04 11:10:00,236.71,236.76,236.6,236.62,3957.0,234.1532,234.2026,234.0444,234.0641,3957.0
2024-03-04 11:15:00,236.58,236.71,236.19,236.22,5929.0,234.0246,234.1532,233.6388,233.6685,5929.0
2024-03-04 11:20:00,236.19,236.4,236.1,236.33,2956.0,233.6388,233.8465,233.5498,233.7773,2956.0
2024-03-04 11:25:00,236.32,236.46,236.17,236.31,7832.0,233.7674,233.9059,233.619,233.7575,7832.0
2024-03-04 11:30:00,236.41,236.62,236.26,236.42,6008.0,233.8564,234.0641,233.708,233.8663,6008.0
2024-03-04 11:35:00,236.46,236.73,236.46,236.69,6103.0,233.9059,234.173,233.9059,234.1334,6103.0
2024-03-04 11:40:00,236.54,236.59,236.48,236.54,2020.0,233.985,234.0345,233.9257,233.985,2020.0
2024-03-04 11:45:00,236.52,236.81,236.5,236.81,1615.0,233.9652,234.2521,233.9454,234.2521,1615.0
2024-03-04 11:50:00,236.81,237.03,236.68,236.76,6663.0,234.2521,234.4697,234.1235,234.2026,6663.0
2024-03-04 11:55:00,236.64,236.82,236.64,236.67,2660.0,234.0839,234.262,234.0839,234.1136,2660.0
2024-03-04 12:00:00,236.68,236.8,236.6,236.6,2962.0,234.1235,234.2422,234.0444,234.0444,2962.0
2024-03-04 12:05:00,236.54,236.75,236.37,236.75,6014.0,233.985,234.1927,233.8168,234.1927,6014.0
2024-03-04 12:10:00,236.78,237.16,236.78,237.16,3031.0,234.2224,234.5983,234.2224,234.5983,3031.0
2024-03-04 12:15:00,237.15,237.15,237.0,237.0,824.0,234.5884,234.5884,234.44,234.44,824.0
2024-03-04 12:20:00,236.95,237.16,236.95,237.03,3781.0,234.3906,234.5983,234.3906,234.4697,3781.0
2024-03-04 12:25:00,236.99,237.01,236.87,236.92,3103.0,234.4302,234.4499,234.3114,234.3609,3103.0
2024-03-04 12:30:00,236.91,237.03,236.86,236.99,3195.0,234.351,234.4697,234.3016,234.4302,3195.0
2024-03-04 12:35:00,236.98,237.24,236.98,237.24,2981.0,234.4203,234.6775,234.4203,234.6775,2981.0
2024-03-04 12:40:00,237.18,237.18,236.99,237.01,881.0,234.6181,234.6181,234.4302,234.4499,881.0
2024-03-04 12:45:00,236.97,236.98,236.75,236.92,2366.0,234.4104,234.4203,234.1927,234.3609,2366.0
2024-03-04 12:50:00,236.96,237.06,236.88,236.96,2653.0,234.4005,234.4994,234.3213,234.4005,2653.0
2024-03-04 12:55:00,236.94,236.97,236.59,236.68,3023.0,234.3807,234.4104,234.0345,234.1235,3023.0
2024-03-04 13:00:00,236.64,236.67,236.36,236.36,1824.0,234.0839,234.1136,233.807,233.807,1824.0
2024-03-04 13:05:00,236.37,236.39,236.01,236.13,7654.0,233.8168,233.8366,233.4607,233.5794,7654.0
2024-03-04 13:10:00,236.13,236.29,236.08,236.17,4771.0,233.5794,233.7377,233.53,233.619,4771.0
2024-03-04 13:15:00,236.16,236.26,236.07,236.26,1300.0,233.6091,233.708,233.5201,233.708,1300.0
2024-03-04 13:20:00,236.23,236.23,236.09,236.21,3552.0,233.6784,233.6784,233.5399,233.6586,3552.0
2024-03-04 13:25:00,236.18,236.21,236.01,236.11,3279.0,233.6289,233.6586,233.4607,233.5597,3279.0
2024-03-04 13:30:00,236.11,236.19,236.1,236.14,2248.0,233.5597,233.6388,233.5498,233.5893,2248.0
2024-03-04 13:35:00,236.14,236.42,236.09,236.42,2159.0,233.5893,233.8663,233.5399,233.8663,2159.0
2024-03-04 13:40:00,236.38,236.48,236.32,236.48,3440.0,233.8267,233.9257,233.7674,233.9257,3440.0
2024-03-04 13:45:00,236.45,236.52,236.37,236.37,2565.0,233.896,233.9652,233.8168,233.8168,2565.0
2024-03-04 13:50:00,236.44,236.61,236.41,236.59,2994.0,233.8861,234.0543,233.8564,234.0345,2994.0
2024-03-04 13:55:00,236.62,236.62,236.38,236.47,2915.0,234.0641,234.0641,233.8267,233.9158,2915.0
2024-03-04 14:00:00,236.47,236.47,236.33,236.41,1300.0,233.9158,233.9158,233.7773,233.8564,1300.0
2024-03-04 14:05:00,236.38,236.49,236.31,236.49,2835.0,233.8267,233.9356,233.7575,233.9356,2835.0
2024-03-04 14:10:00,236.48,236.53,236.29,236.33,1983.0,233.9257,233.9751,233.7377,233.7773,1983.0
2024-03-04 14:15:00,236.36,236.56,236.35,236.56,2479.0,233.807,234.0048,233.7971,234.0048,2479.0
2024-03-04 14:20:00,236.55,236.55,236.4,236.51,5321.0,233.9949,233.9949,233.8465,233.9553,5321.0
2024-03-04 14:25:00,236.56,236.56,236.24,236.36,10694.0,234.0048,234.0048,233.6883,233.807,10694.0
2024-03-04 14:30:00,236.31,236.37,236.26,236.26,3630.0,233.7575,233.8168,233.708,233.708,3630.0
2024-03-04 14:35:00,236.24,236.42,236.24,236.42,5044.0,233.6883,233.8663,233.6883,233.8663,5044.0
2024-03-04 14:40:00,236.5,236.54,236.35,236.41,7541.0,233.9454,233.985,233.7971,233.8564,7541.0
2024-03-04 14:45:00,236.38,236.38,236.23,236.37,7482.0,233.8267,233.8267,233.6784,233.8168,7482.0
2024-03-04 14:50:00,236.36,236.43,236.35,236.36,7022.0,233.807,233.8762,233.7971,233.807,7022.0
2024-03-04 14:55:00,236.32,236.55,236.31,236.46,16039.0,233.7674,233.9949,233.7575,233.9059,16039.0
2024-03-04 15:00:00,236.48,236.68,236.45,236.58,14717.0,233.9257,234.1235,233.896,234.0246,14717.0
2024-03-04 15:05:00,236.59,236.6,236.5,236.54,4819.0,234.0345,234.0444,233.9454,233.985,4819.0
2024-03-04 15:10:00,236.53,236.56,236.21,236.49,12334.0,233.9751,234.0048,233.6586,233.9356,12334.0
2024-03-04 15:15:00,236.44,236.58,236.44,236.48,10536.0,233.8861,234.0246,233.8861,233.9257,10536.0
2024-03-04 15:20:00,236.48,236.48,236.14,236.31,14240.0,233.9257,233.9257,233.5893,233.7575,14240.0
2024-03-04 15:25:00,236.36,236.51,236.32,236.4,10748.0,233.807,233.9553,233.7674,233.8465,10748.0
2024-03-04 15:30:00,236.37,236.48,236.13,236.13,23707.0,233.8168,233.9257,233.5794,233.5794,23707.0
2024-03-04 15:35:00,236.12,236.16,235.9,235.92,6740.0,233.5695,233.6091,233.3519,233.3717,6740.0
2024-03-04 15:40:00,235.92,236.48,235.89,236.32,16985.0,233.3717,233.9257,233.342,233.7674,16985.0
2024-03-04 15:45:00,236.31,236.41,236.18,236.33,21829.0,233.7575,233.8564,233.6289,233.7773,21829.0
2024-03-04 15:50:00,236.32,236.47,235.99,236.0,68527.0,233.7674,233.9158,233.441,233.4508,68527.0
2024-03-04 15:55:00,236.02,236.25,235.68,235.79,80612.0,233.4706,233.6981,233.1343,233.2431,80612.0
2024-03-05 09:30:00,236.22,236.43,235.73,236.33,20372.0,233.6685,233.8762,233.1838,233.7773,20372.0
2024-03-05 09:35:00,236.34,236.37,235.68,236.12,11277.0,233.7872,233.8168,233.1343,233.5695,11277.0
2024-03-05 09:40:00,236.02,236.07,235.67,235.67,5022.0,233.4706,233.5201,233.1244,233.1244,5022.0
2024-03-05 09:45:00,235.87,236.33,235.87,236.01,21885.0,233.3223,233.7773,233.3223,233.4607,21885.0
2024-03-05 09:50:00,236.05,236.16,235.92,235.97,9027.0,233.5003,233.6091,233.3717,233.4212,9027.0
2024-03-05 09:55:00,235.92,236.2,235.87,236.18,16406.0,233.3717,233.6487,233.3223,233.6289,16406.0
2024-03-05 10:00:00,236.05,236.19,235.91,236.03,10893.0,233.5003,233.6388,233.3618,233.4805,10893.0
2024-03-05 10:05:00,236.01,236.06,235.81,235.86,17960.0,233.4607,233.5102,233.2629,233.3124,17960.0
2024-03-05 10:10:00,235.87,236.26,235.86,235.92,17909.0,233.3223,233.708,233.3124,233.3717,17909.0
2024-03-05 10:15:00,235.91,236.31,235.9,236.3,10960.0,233.3618,233.7575,233.3519,233.7476,10960.0
2024-03-05 10:20:00,236.25,236.45,236.22,236.39,2927.0,233.6981,233.896,233.6685,233.8366,2927.0
2024-03-05 10:25:00,236.4,236.42,236.12,236.16,6091.0,233.8465,233.8663,233.5695,233.6091,6091.0
2024-03-05 10:30:00,236.07,236.07,235.84,235.85,11358.0,233.5201,233.5201,233.2926,233.3025,11358.0
2024-03-05 10:35:00,235.86,235.88,235.5,235.5,6343.0,233.3124,233.3321,232.9562,232.9562,6343.0
2024-03-05 10:40:00,235.43,235.54,235.26,235.31,2398.0,232.887,232.9958,232.7188,232.7683,2398.0
2024-03-05 10:45:00,235.31,235.32,235.08,235.14,4629.0,232.7683,232.7782,232.5408,232.6001,4629.0
2024-03-05 10:50:00,235.16,235.27,235.11,235.16,12078.0,232.6199,232.7287,232.5705,232.6199,12078.0
2024-03-05 10:55:00,235.23,235.4,235.16,235.36,21912.0,232.6892,232.8573,232.6199,232.8178,21912.0
2024-03-05 11:00:00,235.33,235.37,235.19,235.21,3283.0,232.7881,232.8277,232.6496,232.6694,3283.0
2024-03-05 11:05:00,235.28,235.32,235.18,235.27,3978.0,232.7386,232.7782,232.6397,232.7287,3978.0
2024-03-05 11:10:00,235.31,235.59,235.26,235.44,19799.0,232.7683,233.0453,232.7188,232.8969,19799.0
2024-03-05 11:15:00,235.53,235.64,235.5,235.53,1502.0,232.9859,233.0947,232.9562,232.9859,1502.0
2024-03-05 11:20:00,235.5,235.67,235.46,235.57,14814.0,232.9562,233.1244,232.9167,233.0255,14814.0
2024-03-05 11:25:00,235.58,235.71,235.56,235.56,13237.0,233.0354,233.164,233.0156,233.0156,13237.0
2024-03-05 11:30:00,235.62,235.81,235.56,235.68,2214.0,233.075,233.2629,233.0156,233.1343,2214.0
2024-03-05 11:35:00,235.71,235.79,235.59,235.77,5870.0,233.164,233.2431,233.0453,233.2233,5870.0
2024-03-05 11:40:00,235.71,235.82,235.6,235.71,7600.0,233.164,233.2728,233.0552,233.164,7600.0
2024-03-05 11:45:00,235.73,235.86,235.72,235.76,8513.0,233.1838,233.3124,233.1739,233.2134,8513.0
2024-03-05 11:50:00,235.7,235.76,235.61,235.61,4700.0,233.1541,233.2134,233.0651,233.0651,4700.0
2024-03-05 11:55:00,235.58,235.66,235.24,235.24,3245.0,233.0354,233.1145,232.6991,232.6991,3245.0
2024-03-05 12:00:00,235.25,235.25,234.7,234.7,4918.0,232.7089,232.7089,232.1649,232.1649,4918.0
2024-03-05 12:05:00,234.7,234.84,234.54,234.55,6024.0,232.1649,232.3034,232.0066,232.0165,6024.0
2024-03-05 12:10:00,234.51,234.62,234.44,234.62,2401.0,231.9769,232.0858,231.9077,232.0858,2401.0
2024-03-05 12:15:00,234.58,234.59,234.52,234.57,1813.0,232.0462,232.0561,231.9868,232.0363,1813.0
2024-03-05 12:20:00,234.64,235.12,234.58,235.11,4762.0,232.1055,232.5804,232.0462,232.5705,4762.0
2024-03-05 12:25:00,235.13,235.13,235.0,235.12,2465.0,232.5902,232.5902,232.4616,232.5804,2465.0
2024-03-05 12:30:00,235.02,235.09,234.96,235.03,3956.0,232.4814,232.5507,232.4221,232.4913,3956.0
2024-03-05 12:35:00,235.08,235.09,234.62,234.62,8751.0,232.5408,232.5507,232.0858,232.0858,8751.0
2024-03-05 12:40:00,234.63,234.66,234.52,234.58,3639.0,232.0956,232.1253,231.9868,232.0462,3639.0
2024-03-05 12:45:00,234.87,235.07,234.86,234.87,1564.0,232.3331,232.5309,232.3232,232.3331,1564.0
2024-03-05 12:50:00,234.94,234.94,234.84,234.93,1565.0,232.4023,232.4023,232.3034,232.3924,1565.0
2024-03-05 12:55:00,234.87,234.93,234.85,234.85,1844.0,232.3331,232.3924,232.3133,232.3133,1844.0
2024-03-05 13:00:00,234.89,234.98,234.89,234.97,2030.0,232.3528,232.4419,232.3528,232.432,2030.0
2024-03-05 13:05:00,234.99,235.05,234.92,234.96,4018.0,232.4518,232.5111,232.3825,232.4221,4018.0
2024-03-05 13:10:00,234.96,235.03,234.94,234.96,2929.0,232.4221,232.4913,232.4023,232.4221,2929.0
2024-03-05 13:15:00,234.96,235.0,234.95,235.0,2436.0,232.4221,232.4616,232.4122,232.4616,2436.0
2024-03-05 13:20:00,235.02,235.08,234.97,235.0,6392.0,232.4814,232.5408,232.432,232.4616,6392.0
2024-03-05 13:25:00,235.0,235.23,235.0,235.18,12350.0,232.4616,232.6892,232.4616,232.6397,12350.0
2024-03-05 13:30:00,235.13,235.24,235.1,235.22,3791.0,232.5902,232.6991,232.5606,232.6793,3791.0
2024-03-05 13:35:00,235.26,235.4,235.21,235.4,4888.0,232.7188,232.8573,232.6694,232.8573,4888.0
2024-03-05 13:40:00,235.55,235.72,235.48,235.55,4961.0,233.0057,233.1739,232.9365,233.0057,4961.0
2024-03-05 13:45:00,235.55,235.73,235.47,235.73,27209.0,233.0057,233.1838,232.9266,233.1838,27209.0
2024-03-05 13:50:00,235.73,235.8,235.72,235.76,2630.0,233.1838,233.253,233.1739,233.2134,2630.0
2024-03-05 13:55:00,235.73,235.74,235.55,235.55,2717.0,233.1838,233.1937,233.0057,233.0057,2717.0
2024-03-05 14:00:00,235.6,235.62,235.56,235.62,1500.0,233.0552,233.075,233.0156,233.075,1500.0
2024-03-05 14:05:00,235.62,235.72,235.47,235.66,9983.0,233.075,233.1739,232.9266,233.1145,9983.0
2024-03-05 14:10:00,235.66,235.66,235.52,235.57,2258.0,233.1145,233.1145,232.976,233.0255,2258.0
2024-03-05 14:15:00,235.55,235.73,235.54,235.73,2704.0,233.0057,233.1838,232.9958,233.1838,2704.0
2024-03-05 14:20:00,235.73,235.73,235.54,235.56,4132.0,233.1838,233.1838,232.9958,233.0156,4132.0
2024-03-05 14:25:00,235.55,235.62,235.37,235.37,4054.0,233.0057,233.075,232.8277,232.8277,4054.0
2024-03-05 14:30:00,235.33,235.34,235.17,235.19,4309.0,232.7881,232.798,232.6298,232.6496,4309.0
2024-03-05 14:35:00,235.18,235.23,235.1,235.21,58024.0,232.6397,232.6892,232.5606,232.6694,58024.0
2024-03-05 14:40:00,235.23,235.23,235.0,235.04,6393.0,232.6892,232.6892,232.4616,232.5012,6393.0
2024-03-05 14:45:00,235.04,235.22,235.01,235.1,5380.0,232.5012,232.6793,232.4715,232.5606,5380.0
2024-03-05 14:50:00,235.13,235.28,235.11,235.17,7696.0,232.5902,232.7386,232.5705,232.6298,7696.0
2024-03-05 14:55:00,235.13,235.5,235.11,235.5,5527.0,232.5902,232.9562,232.5705,232.9562,5527.0
2024-03-05 15:00:00,235.53,235.67,235.5,235.56,4584.0,232.9859,233.1244,232.9562,233.0156,4584.0
2024-03-05 15:05:00,235.58,235.58,235.42,235.49,4457.0,233.0354,233.0354,232.8771,232.9464,4457.0
2024-03-05 15:10:00,235.45,235.45,235.15,235.19,3986.0,232.9068,232.9068,232.61,232.6496,3986.0
2024-03-05 15:15:00,235.15,235.19,235.04,235.06,59714.0,232.61,232.6496,232.5012,232.521,59714.0
2024-03-05 15:20:00,235.05,235.35,235.03,235.34,10435.0,232.5111,232.8079,232.4913,232.798,10435.0
2024-03-05 15:25:00,235.3,235.55,235.28,235.31,7596.0,232.7584,233.0057,232.7386,232.7683,7596.0
2024-03-05 15:30:00,235.3,235.4,235.22,235.39,4334.0,232.7584,232.8573,232.6793,232.8474,4334.0
2024-03-05 15:35:00,235.51,235.61,235.46,235.52,75305.0,232.9661,233.0651,232.9167,232.976,75305.0
2024-03-05 15:40:00,235.49,235.63,235.38,235.56,7023.0,232.9464,233.0848,232.8375,233.0156,7023.0
2024-03-05 15:45:00,235.55,235.66,235.42,235.57,15676.0,233.0057,233.1145,232.8771,233.0255,15676.0
2024-03-05 15:50:00,235.58,235.63,235.12,235.22,36010.0,233.0354,233.0848,232.5804,232.6793,36010.0
2024-03-05 15:55:00,235.19,235.43,235.19,235.31,42407.0,232.6496,232.887,232.6496,232.7683,42407.0
2024-03-06 09:30:00,235.54,236.12,235.39,235.44,10452.0,232.9958,233.5695,232.8474,232.8969,10452.0
2024-03-06 09:35:00,235.57,235.58,234.94,234.98,6069.0,233.0255,233.0354,232.4023,232.4419,6069.0
2024-03-06 09:40:00,234.96,235.33,234.94,235.15,6016.0,232.4221,232.7881,232.4023,232.61,6016.0
2024-03-06 09:45:00,235.32,235.32,234.82,234.92,3829.0,232.7782,232.7782,232.2836,232.3825,3829.0
2024-03-06 09:50:00,235.17,235.44,235.08,235.26,6952.0,232.6298,232.8969,232.5408,232.7188,6952.0
2024-03-06 09:55:00,235.33,235.68,235.13,235.57,10154.0,232.7881,233.1343,232.5902,233.0255,10154.0
2024-03-06 10:00:00,235.42,235.42,234.93,235.12,10786.0,232.8771,232.8771,232.3924,232.5804,10786.0
2024-03-06 10:05:00,235.13,235.44,235.13,235.35,3511.0,232.5902,232.8969,232.5902,232.8079,3511.0
2024-03-06 10:10:00,235.23,235.25,234.54,234.54,24528.0,232.6892,232.7089,232.0066,232.0066,24528.0
2024-03-06 10:15:00,234.68,235.06,234.67,235.05,7236.0,232.1451,232.521,232.1352,232.5111,7236.0
2024-03-06 10:20:00,235.06,235.69,235.05,235.5,4954.0,232.521,233.1442,232.5111,232.9562,4954.0
2024-03-06 10:25:00,235.5,235.5,235.17,235.22,4876.0,232.9562,232.9562,232.6298,232.6793,4876.0
2024-03-06 10:30:00,235.09,235.21,234.91,235.11,8175.0,232.5507,232.6694,232.3726,232.5705,8175.0
2024-03-06 10:35:00,235.18,235.31,235.11,235.17,6289.0,232.6397,232.7683,232.5705,232.6298,6289.0
2024-03-06 10:40:00,235.13,235.3,235.13,235.19,2979.0,232.5902,232.7584,232.5902,232.6496,2979.0
2024-03-06 10:45:00,235.11,235.25,234.83,234.83,9723.0,232.5705,232.7089,232.2935,232.2935,9723.0
2024-03-06 10:50:00,234.8,235.17,234.77,235.06,56649.0,232.2638,232.6298,232.2341,232.521,56649.0
2024-03-06 10:55:00,235.05,235.41,234.97,235.41,5696.0,232.5111,232.8672,232.432,232.8672,5696.0
2024-03-06 11:00:00,235.4,235.9,235.38,235.82,2954.0,232.8573,233.3519,232.8375,233.2728,2954.0
2024-03-06 11:05:00,235.93,236.29,235.93,236.0,4023.0,233.3816,233.7377,233.3816,233.4508,4023.0
2024-03-06 11:10:00,236.05,236.08,235.83,235.88,6500.0,233.5003,233.53,233.2827,233.3321,6500.0
2024-03-06 11:15:00,235.91,236.01,235.91,235.93,2306.0,233.3618,233.4607,233.3618,233.3816,2306.0
2024-03-06 11:20:00,235.97,235.97,235.78,235.79,4519.0,233.4212,233.4212,233.2332,233.2431,4519.0
2024-03-06 11:25:00,235.8,235.81,235.64,235.81,6993.0,233.253,233.2629,233.0947,233.2629,6993.0
2024-03-06 11:30:00,235.79,235.79,235.5,235.52,4853.0,233.2431,233.2431,232.9562,232.976,4853.0
2024-03-06 11:35:00,235.52,235.96,235.51,235.92,5534.0,232.976,233.4113,232.9661,233.3717,5534.0
2024-03-06 11:40:00,235.85,235.96,235.85,235.96,3095.0,233.3025,233.4113,233.3025,233.4113,3095.0
2024-03-06 11:45:00,236.01,236.09,235.97,236.04,1235.0,233.4607,233.5399,233.4212,233.4904,1235.0
2024-03-06 11:50:00,236.09,236.12,235.96,236.04,3134.0,233.5399,233.5695,233.4113,233.4904,3134.0
2024-03-06 11:55:00,236.09,236.53,236.09,236.53,6269.0,233.5399,233.9751,233.5399,233.9751,6269.0
2024-03-06 12:00:00,236.51,236.54,236.4,236.43,3112.0,233.9553,233.985,233.8465,233.8762,3112.0
2024-03-06 12:05:00,236.42,236.52,236.35,236.45,3472.0,233.8663,233.9652,233.7971,233.896,3472.0
2024-03-06 12:10:00,236.43,236.48,236.29,236.29,4233.0,233.8762,233.9257,233.7377,233.7377,4233.0
2024-03-06 12:15:00,236.29,236.3,236.06,236.06,1950.0,233.7377,233.7476,233.5102,233.5102,1950.0
2024-03-06 12:20:00,236.04,236.2,236.03,236.11,3125.0,233.4904,233.6487,233.4805,233.5597,3125.0
2024-03-06 12:25:00,236.14,236.14,235.95,236.11,5543.0,233.5893,233.5893,233.4014,233.5597,5543.0
2024-03-06 12:30:00,236.11,236.2,235.97,235.97,4394.0,233.5597,233.6487,233.4212,233.4212,4394.0
2024-03-06 12:35:00,235.99,236.02,235.93,235.97,2965.0,233.441,233.4706,233.3816,233.4212,2965.0
2024-03-06 12:40:00,235.91,236.06,235.91,236.02,2285.0,233.3618,233.5102,233.3618,233.4706,2285.0
2024-03-06 12:45:00,236.02,236.04,235.97,236.01,3612.0,233.4706,233.4904,233.4212,233.4607,3612.0
2024-03-06 12:50:00,235.99,235.99,235.56,235.56,3305.0,233.441,233.441,233.0156,233.0156,3305.0
2024-03-06 12:55:00,235.5,235.69,235.5,235.64,1940.0,232.9562,233.1442,232.9562,233.0947,1940.0
2024-03-06 13:00:00,235.6,235.72,235.52,235.57,3633.0,233.0552,233.1739,232.976,233.0255,3633.0
2024-03-06 13:05:00,235.61,235.66,235.56,235.66,1625.0,233.0651,233.1145,233.0156,233.1145,1625.0
2024-03-06 13:10:00,235.7,235.71,235.64,235.68,1511.0,233.1541,233.164,233.0947,233.1343,1511.0
2024-03-06 13:15:00,235.66,235.79,235.66,235.73,2982.0,233.1145,233.2431,233.1145,233.1838,2982.0
2024-03-06 13:20:00,235.74,235.78,235.7,235.72,2462.0,233.1937,233.2332,233.1541,233.1739,2462.0
2024-03-06 13:25:00,235.76,235.82,235.69,235.71,4150.0,233.2134,233.2728,233.1442,233.164,4150.0
2024-03-06 13:30:00,235.75,235.75,235.54,235.68,3955.0,233.2035,233.2035,232.9958,233.1343,3955.0
2024-03-06 13:35:00,235.74,235.74,235.55,235.68,4106.0,233.1937,233.1937,233.0057,233.1343,4106.0
2024-03-06 13:40:00,235.75,235.97,235.75,235.91,10119.0,233.2035,233.4212,233.2035,233.3618,10119.0
2024-03-06 13:45:00,235.92,235.92,235.45,235.45,9892.0,233.3717,233.3717,232.9068,232.9068,9892.0
2024-03-06 13:50:00,235.4,235.55,235.38,235.43,2877.0,232.8573,233.0057,232.8375,232.887,2877.0
2024-03-06 13:55:00,235.37,235.72,235.37,235.72,2428.0,232.8277,233.1739,232.8277,233.1739,2428.0
2024-03-06 14:00:00,235.7,235.82,235.69,235.71,4999.0,233.1541,233.2728,233.1442,233.164,4999.0
2024-03-06 14:05:00,235.75,235.89,235.68,235.82,8014.0,233.2035,233.342,233.1343,233.2728,8014.0
2024-03-06 14:10:00,235.81,235.97,235.74,235.9,4905.0,233.2629,233.4212,233.1937,233.3519,4905.0
2024-03-06 14:15:00,235.92,235.92,235.7,235.72,3027.0,233.3717,233.3717,233.1541,233.1739,3027.0
2024-03-06 14:20:00,235.67,235.87,235.67,235.79,3383.0,233.1244,233.3223,233.1244,233.2431,3383.0
2024-03-06 14:25:00,235.76,235.94,235.69,235.8,2594.0,233.2134,233.3915,233.1442,233.253,2594.0
2024-03-06 14:30:00,235.79,235.84,235.58,235.65,4584.0,233.2431,233.2926,233.0354,233.1046,4584.0
2024-03-06 14:35:00,235.6,235.6,235.5,235.58,1903.0,233.0552,233.0552,232.9562,233.0354,1903.0
2024-03-06 14:40:00,235.54,235.56,235.33,235.39,6286.0,232.9958,233.0156,232.7881,232.8474,6286.0
2024-03-06 14:45:00,235.36,235.55,235.3,235.49,8444.0,232.8178,233.0057,232.7584,232.9464,8444.0
2024-03-06 14:50:00,235.45,235.56,235.45,235.54,3837.0,232.9068,233.0156,232.9068,232.9958,3837.0
2024-03-06 14:55:00,235.54,235.66,235.41,235.6,10286.0,232.9958,233.1145,232.8672,233.0552,10286.0
2024-03-06 15:00:00,235.6,235.66,235.32,235.39,4974.0,233.0552,233.1145,232.7782,232.8474,4974.0
2024-03-06 15:05:00,235.41,235.53,235.41,235.42,2956.0,232.8672,232.9859,232.8672,232.8771,2956.0
2024-03-06 15:10:00,235.46,235.59,235.07,235.07,4941.0,232.9167,233.0453,232.5309,232.5309,4941.0
2024-03-06 15:15:00,235.12,235.24,235.08,235.11,5231.0,232.5804,232.6991,232.5408,232.5705,5231.0
2024-03-06 15:20:00,235.11,235.33,235.02,235.33,4826.0,232.5705,232.7881,232.4814,232.7881,4826.0
2024-03-06 15:25:00,235.3,235.34,235.1,235.13,6207.0,232.7584,232.798,232.5606,232.5902,6207.0
2024-03-06 15:30:00,235.11,235.15,235.02,235.04,5777.0,232.5705,232.61,232.4814,232.5012,5777.0
2024-03-06 15:35:00,235.03,235.1,234.9,234.9,8390.0,232.4913,232.5606,232.3627,232.3627,8390.0
2024-03-06 15:40:00,234.95,235.01,234.89,234.99,15570.0,232.4122,232.4715,232.3528,232.4518,15570.0
2024-03-06 15:45:00,234.97,235.04,234.69,235.02,40558.0,232.432,232.5012,232.155,232.4814,40558.0
2024-03-06 15:50:00,235.06,235.29,234.75,234.93,85513.0,232.521,232.7485,232.2143,232.3924,85513.0
2024-03-06 15:55:00,234.95,235.04,234.61,234.68,74151.0,232.4122,232.5012,232.0759,232.1451,74151.0
2024-03-07 09:30:00,236.11,236.11,234.69,235.69,14431.0,233.5597,233.5597,232.155,233.1442,14431.0
2024-03-07 09:35:00,235.62,235.75,235.41,235.51,8106.0,233.075,233.2035,232.8672,232.9661,8106.0
2024-03-07 09:40:00,235.6,235.6,234.89,235.0,4022.0,233.0552,233.0552,232.3528,232.4616,4022.0
2024-03-07 09:45:00,234.98,235.6,234.98,235.45,14635.0,232.4419,233.0552,232.4419,232.9068,14635.0
2024-03-07 09:50:00,235.44,235.7,235.38,235.38,4124.0,232.8969,233.1541,232.8375,232.8375,4124.0
2024-03-07 09:55:00,235.51,235.51,235.17,235.46,5961.0,232.9661,232.9661,232.6298,232.9167,5961.0
2024-03-07 10:00:00,235.38,235.56,235.26,235.51,6021.0,232.8375,233.0156,232.7188,232.9661,6021.0
2024-03-07 10:05:00,235.51,235.56,235.28,235.52,6502.0,232.9661,233.0156,232.7386,232.976,6502.0
2024-03-07 10:10:00,235.43,235.57,235.25,235.25,6797.0,232.887,233.0255,232.7089,232.7089,6797.0
2024-03-07 10:15:00,235.3,235.31,234.96,234.99,5766.0,232.7584,232.7683,232.4221,232.4518,5766.0
2024-03-07 10:20:00,235.01,235.29,234.9,235.2,7624.0,232.4715,232.7485,232.3627,232.6595,7624.0
2024-03-07 10:25:00,235.2,235.76,235.19,235.45,8440.0,232.6595,233.2134,232.6496,232.9068,8440.0
2024-03-07 10:30:00,235.48,235.62,235.33,235.59,5116.0,232.9365,233.075,232.7881,233.0453,5116.0
2024-03-07 10:35:00,235.56,235.57,235.23,235.28,3535.0,233.0156,233.0255,232.6892,232.7386,3535.0
2024-03-07 10:40:00,235.28,235.28,235.14,235.16,5333.0,232.7386,232.7386,232.6001,232.6199,5333.0
2024-03-07 10:45:00,235.1,235.14,234.97,235.04,6552.0,232.5606,232.6001,232.432,232.5012,6552.0
2024-03-07 10:50:00,235.06,235.06,234.77,234.85,7391.0,232.521,232.521,232.2341,232.3133,7391.0
2024-03-07 10:55:00,234.81,234.97,234.73,234.96,3255.0,232.2737,232.432,232.1946,232.4221,3255.0
2024-03-07 11:00:00,234.92,234.98,234.86,234.93,4893.0,232.3825,232.4419,232.3232,232.3924,4893.0
2024-03-07 11:05:00,234.93,235.09,234.92,235.03,3450.0,232.3924,232.5507,232.3825,232.4913,3450.0
2024-03-07 11:10:00,235.09,235.1,234.95,235.06,7342.0,232.5507,232.5606,232.4122,232.521,7342.0
2024-03-07 11:15:00,235.07,235.22,235.01,235.2,8420.0,232.5309,232.6793,232.4715,232.6595,8420.0
2024-03-07 11:20:00,235.22,235.33,235.22,235.29,1422.0,232.6793,232.7881,232.6793,232.7485,1422.0
2024-03-07 11:25:00,235.32,235.45,235.26,235.43,6195.0,232.7782,232.9068,232.7188,232.887,6195.0
2024-03-07 11:30:00,235.5,235.65,235.44,235.64,9384.0,232.9562,233.1046,232.8969,233.0947,9384.0
2024-03-07 11:35:00,235.74,235.83,235.74,235.78,2292.0,233.1937,233.2827,233.1937,233.2332,2292.0
2024-03-07 11:40:00,235.85,235.85,235.58,235.66,4489.0,233.3025,233.3025,233.0354,233.1145,4489.0
2024-03-07 11:45:00,235.72,235.73,235.38,235.39,3575.0,233.1739,233.1838,232.8375,232.8474,3575.0
2024-03-07 11:50:00,235.37,235.57,235.34,235.56,3204.0,232.8277,233.0255,232.798,233.0156,3204.0
2024-03-07 11:55:00,235.56,235.65,235.55,235.63,2200.0,233.0156,233.1046,233.0057,233.0848,2200.0
2024-03-07 12:00:00,235.65,235.66,235.58,235.63,1632.0,233.1046,233.1145,233.0354,233.0848,1632.0
2024-03-07 12:05:00,235.64,235.67,235.55,235.55,6576.0,233.0947,233.1244,233.0057,233.0057,6576.0
2024-03-07 12:10:00,235.52,235.68,235.49,235.68,2802.0,232.976,233.1343,232.9464,233.1343,2802.0
2024-03-07 12:15:00,235.68,235.72,235.65,235.67,2274.0,233.1343,233.1739,233.1046,233.1244,2274.0
2024-03-07 12:20:00,235.67,235.7,235.6,235.66,3428.0,233.1244,233.1541,233.0552,233.1145,3428.0
2024-03-07 12:25:00,235.66,235.73,235.66,235.68,3490.0,233.1145,233.1838,233.1145,233.1343,3490.0
2024-03-07 12:30:00,235.63,235.64,235.41,235.43,3809.0,233.0848,233.0947,232.8672,232.887,3809.0
2024-03-07 12:35:00,235.45,235.54,235.45,235.54,5770.0,232.9068,232.9958,232.9068,232.9958,5770.0
2024-03-07 12:40:00,235.51,235.51,235.38,235.38,1406.0,232.9661,232.9661,232.8375,232.8375,1406.0
2024-03-07 12:45:00,235.38,235.55,235.35,235.55,1852.0,232.8375,233.0057,232.8079,233.0057,1852.0
2024-03-07 12:50:00,235.54,235.56,235.46,235.51,2731.0,232.9958,233.0156,232.9167,232.9661,2731.0
2024-03-07 12:55:00,235.52,235.69,235.51,235.69,1507.0,232.976,233.1442,232.9661,233.1442,1507.0
2024-03-07 13:00:00,235.68,235.92,235.64,235.92,4488.0,233.1343,233.3717,233.0947,233.3717,4488.0
2024-03-07 13:05:00,235.88,236.2,235.83,236.15,3078.0,233.3321,233.6487,233.2827,233.5992,3078.0
2024-03-07 13:10:00,236.22,236.24,236.22,236.22,745.0,233.6685,233.6883,233.6685,233.6685,745.0
2024-03-07 13:15:00,236.26,236.67,236.25,236.64,7348.0,233.708,234.1136,233.6981,234.0839,7348.0
2024-03-07 13:20:00,236.64,236.68,236.55,236.58,2913.0,234.0839,234.1235,233.9949,234.0246,2913.0
2024-03-07 13:25:00,236.62,236.63,236.52,236.61,6750.0,234.0641,234.074,233.9652,234.0543,6750.0
2024-03-07 13:30:00,236.56,236.94,236.56,236.94,4177.0,234.0048,234.3807,234.0048,234.3807,4177.0
2024-03-07 13:35:00,236.9,236.92,236.81,236.85,3057.0,234.3411,234.3609,234.2521,234.2917,3057.0
2024-03-07 13:40:00,236.81,237.18,236.79,237.07,12359.0,234.2521,234.6181,234.2323,234.5093,12359.0
2024-03-07 13:45:00,237.15,237.15,237.03,237.04,4049.0,234.5884,234.5884,234.4697,234.4796,4049.0
2024-03-07 13:50:00,237.08,237.29,237.08,237.29,1688.0,234.5192,234.7269,234.5192,234.7269,1688.0
2024-03-07 13:55:00,237.32,237.56,237.32,237.43,4486.0,234.7566,234.994,234.7566,234.8654,4486.0
2024-03-07 14:00:00,237.44,237.65,237.37,237.65,2741.0,234.8753,235.083,234.806,235.083,2741.0
2024-03-07 14:05:00,237.74,237.91,237.69,237.91,2333.0,235.1721,235.3402,235.1226,235.3402,2333.0
2024-03-07 14:10:00,237.92,237.94,237.75,237.75,2186.0,235.3501,235.3699,235.1819,235.1819,2186.0
2024-03-07 14:15:00,237.78,237.83,237.51,237.55,3638.0,235.2116,235.2611,234.9445,234.9841,3638.0
2024-03-07 14:20:00,237.53,237.53,237.25,237.26,5027.0,234.9643,234.9643,234.6873,234.6972,5027.0
2024-03-07 14:25:00,237.26,237.42,237.18,237.35,4808.0,234.6972,234.8555,234.6181,234.7863,4808.0
2024-03-07 14:30:00,237.37,237.53,237.33,237.52,4034.0,234.806,234.9643,234.7665,234.9544,4034.0
2024-03-07 14:35:00,237.55,237.62,237.52,237.59,4522.0,234.9841,235.0533,234.9544,235.0237,4522.0
2024-03-07 14:40:00,237.64,237.71,237.58,237.59,3965.0,235.0731,235.1424,235.0138,235.0237,3965.0
2024-03-07 14:45:00,237.57,237.69,237.53,237.54,5779.0,235.0039,235.1226,234.9643,234.9742,5779.0
2024-03-07 14:50:00,237.55,237.62,237.48,237.62,2851.0,234.9841,235.0533,234.9149,235.0533,2851.0
2024-03-07 14:55:00,237.67,237.71,237.4,237.43,9747.0,235.1028,235.1424,234.8357,234.8654,9747.0
2024-03-07 15:00:00,237.4,237.42,237.25,237.4,3133.0,234.8357,234.8555,234.6873,234.8357,3133.0
2024-03-07 15:05:00,237.39,237.46,237.36,237.44,4520.0,234.8258,234.8951,234.7962,234.8753,4520.0
2024-03-07 15:10:00,237.46,237.53,237.43,237.48,6812.0,234.8951,234.9643,234.8654,234.9149,6812.0
2024-03-07 15:15:00,237.47,237.53,237.39,237.47,12390.0,234.905,234.9643,234.8258,234.905,12390.0
2024-03-07 15:20:00,237.47,237.74,237.45,237.7,10209.0,234.905,235.1721,234.8852,235.1325,10209.0
2024-03-07 15:25:00,237.7,237.74,237.64,237.68,7828.0,235.1325,235.1721,235.0731,235.1127,7828.0
2024-03-07 15:30:00,237.66,237.85,237.62,237.85,10502.0,235.0929,235.2809,235.0533,235.2809,10502.0
2024-03-07 15:35:00,237.86,238.13,237.84,238.12,8821.0,235.2908,235.5578,235.271,235.5479,8821.0
2024-03-07 15:40:00,238.12,238.31,238.11,238.26,14814.0,235.5479,235.7359,235.5381,235.6864,14814.0
2024-03-07 15:45:00,238.25,238.25,237.75,237.75,24466.0,235.6765,235.6765,235.1819,235.1819,24466.0
2024-03-07 15:50:00,237.59,238.13,237.54,238.09,25894.0,235.0237,235.5578,234.9742,235.5183,25894.0
2024-03-07 15:55:00,238.09,238.14,237.61,237.63,62013.0,235.5183,235.5677,235.0435,235.0632,62013.0
2024-03-08 09:30:00,237.29,238.26,236.79,237.07,12503.0,234.7269,235.6864,234.2323,234.5093,12503.0
2024-03-08 09:35:00,237.0,237.18,236.69,237.09,1956.0,234.44,234.6181,234.1334,234.5291,1956.0
2024-03-08 09:40:00,237.18,237.8,237.11,237.8,2151.0,234.6181,235.2314,234.5489,235.2314,2151.0
2024-03-08 09:45:00,237.83,238.11,237.74,238.04,3602.0,235.2611,235.5381,235.1721,235.4688,3602.0
2024-03-08 09:50:00,237.98,238.29,237.96,238.04,2326.0,235.4095,235.7161,235.3897,235.4688,2326.0
2024-03-08 09:55:00,237.97,238.07,237.67,237.79,2958.0,235.3996,235.4985,235.1028,235.2215,2958.0
2024-03-08 10:00:00,237.91,237.91,237.68,237.69,2493.0,235.3402,235.3402,235.1127,235.1226,2493.0
2024-03-08 10:05:00,237.57,237.61,237.41,237.42,1902.0,235.0039,235.0435,234.8456,234.8555,1902.0
2024-03-08 10:10:00,237.56,237.56,237.41,237.45,2100.0,234.994,234.994,234.8456,234.8852,2100.0
2024-03-08 10:15:00,237.46,237.56,237.15,237.15,3251.0,234.8951,234.994,234.5884,234.5884,3251.0
2024-03-08 10:20:00,237.3,237.38,237.2,237.34,1888.0,234.7368,234.8159,234.6379,234.7764,1888.0
2024-03-08 10:25:00,237.3,237.31,237.12,237.21,2440.0,234.7368,234.7467,234.5587,234.6478,2440.0
2024-03-08 10:30:00,237.17,237.17,236.93,236.99,2264.0,234.6082,234.6082,234.3708,234.4302,2264.0
2024-03-08 10:35:00,236.96,237.03,236.87,237.03,2545.0,234.4005,234.4697,234.3114,234.4697,2545.0
2024-03-08 10:40:00,237.03,237.53,237.02,237.53,3780.0,234.4697,234.9643,234.4598,234.9643,3780.0
2024-03-08 10:45:00,237.57,237.74,237.45,237.59,4883.0,235.0039,235.1721,234.8852,235.0237,4883.0
2024-03-08 10:50:00,237.59,237.66,237.52,237.53,2445.0,235.0237,235.0929,234.9544,234.9643,2445.0
2024-03-08 10:55:00,237.58,237.88,237.58,237.88,751.0,235.0138,235.3105,235.0138,235.3105,751.0
2024-03-08 11:00:00,237.95,237.96,237.82,237.96,5829.0,235.3798,235.3897,235.2512,235.3897,5829.0
2024-03-08 11:05:00,237.81,238.01,237.79,238.01,1015.0,235.2413,235.4391,235.2215,235.4391,1015.0
2024-03-08 11:10:00,237.9,237.99,237.84,237.97,2200.0,235.3303,235.4194,235.271,235.3996,2200.0
2024-03-08 11:15:00,238.08,238.42,237.98,238.14,4643.0,235.5084,235.8447,235.4095,235.5677,4643.0
2024-03-08 11:20:00,238.26,238.35,238.07,238.21,1800.0,235.6864,235.7755,235.4985,235.637,1800.0
2024-03-08 11:25:00,238.16,238.16,237.99,238.04,2699.0,235.5875,235.5875,235.4194,235.4688,2699.0
2024-03-08 11:30:00,238.12,238.18,237.93,237.99,1937.0,235.5479,235.6073,235.36,235.4194,1937.0
2024-03-08 11:35:00,237.85,237.86,237.63,237.67,2145.0,235.2809,235.2908,235.0632,235.1028,2145.0
2024-03-08 11:40:00,237.62,237.63,237.44,237.44,1570.0,235.0533,235.0632,234.8753,234.8753,1570.0
2024-03-08 11:45:00,237.5,237.67,237.5,237.6,2155.0,234.9346,235.1028,234.9346,235.0336,2155.0
2024-03-08 11:50:00,237.67,237.67,237.43,237.43,1045.0,235.1028,235.1028,234.8654,234.8654,1045.0
2024-03-08 11:55:00,237.51,237.51,237.37,237.42,1500.0,234.9445,234.9445,234.806,234.8555,1500.0
2024-03-08 12:00:00,237.45,237.67,237.36,237.67,4808.0,234.8852,235.1028,234.7962,235.1028,4808.0
2024-03-08 12:05:00,237.67,237.73,237.66,237.73,520.0,235.1028,235.1622,235.0929,235.1622,520.0
2024-03-08 12:10:00,237.79,237.95,237.74,237.89,3205.0,235.2215,235.3798,235.1721,235.3204,3205.0
2024-03-08 12:15:00,237.89,238.15,237.89,238.14,1757.0,235.3204,235.5776,235.3204,235.5677,1757.0
2024-03-08 12:20:00,238.16,238.17,238.04,238.04,1410.0,235.5875,235.5974,235.4688,235.4688,1410.0
2024-03-08 12:25:00,238.03,238.03,237.64,237.64,8479.0,235.4589,235.4589,235.0731,235.0731,8479.0
2024-03-08 12:30:00,237.63,237.71,237.53,237.64,6953.0,235.0632,235.1424,234.9643,235.0731,6953.0
2024-03-08 12:35:00,237.64,237.86,237.63,237.85,3877.0,235.0731,235.2908,235.0632,235.2809,3877.0
2024-03-08 12:40:00,237.82,237.84,237.49,237.53,1327.0,235.2512,235.271,234.9248,234.9643,1327.0
2024-03-08 12:45:00,237.59,237.76,237.46,237.76,1136.0,235.0237,235.1918,234.8951,235.1918,1136.0
2024-03-08 12:50:00,237.75,237.75,237.58,237.58,206.0,235.1819,235.1819,235.0138,235.0138,206.0
2024-03-08 12:55:00,237.7,237.87,237.7,237.86,1200.0,235.1325,235.3006,235.1325,235.2908,1200.0
2024-03-08 13:00:00,237.84,237.85,237.76,237.8,2168.0,235.271,235.2809,235.1918,235.2314,2168.0
2024-03-08 13:05:00,237.84,237.91,237.84,237.89,6906.0,235.271,235.3402,235.271,235.3204,6906.0
2024-03-08 13:10:00,237.88,238.23,237.87,238.14,3581.0,235.3105,235.6568,235.3006,235.5677,3581.0
2024-03-08 13:15:00,238.2,238.2,238.05,238.09,2777.0,235.6271,235.6271,235.4787,235.5183,2777.0
2024-03-08 13:20:00,238.1,238.1,238.02,238.03,3777.0,235.5282,235.5282,235.449,235.4589,3777.0
2024-03-08 13:25:00,238.02,238.04,237.76,237.76,2707.0,235.449,235.4688,235.1918,235.1918,2707.0
2024-03-08 13:30:00,237.8,237.87,237.68,237.68,704.0,235.2314,235.3006,235.1127,235.1127,704.0
2024-03-08 13:35:00,237.65,237.67,237.54,237.54,1600.0,235.083,235.1028,234.9742,234.9742,1600.0
2024-03-08 13:40:00,237.51,237.55,237.5,237.55,826.0,234.9445,234.9841,234.9346,234.9841,826.0
2024-03-08 13:45:00,237.4,237.41,237.24,237.25,1300.0,234.8357,234.8456,234.6775,234.6873,1300.0
2024-03-08 13:50:00,237.35,237.39,237.2,237.2,1001.0,234.7863,234.8258,234.6379,234.6379,1001.0
2024-03-08 13:55:00,237.12,237.29,237.12,237.25,800.0,234.5587,234.7269,234.5587,234.6873,800.0
2024-03-08 14:00:00,237.23,237.47,237.23,237.47,998.0,234.6676,234.905,234.6676,234.905,998.0
2024-03-08 14:05:00,237.51,237.54,237.39,237.39,1011.0,234.9445,234.9742,234.8258,234.8258,1011.0
2024-03-08 14:10:00,237.44,237.47,237.36,237.42,2009.0,234.8753,234.905,234.7962,234.8555,2009.0
2024-03-08 14:15:00,237.44,237.5,237.34,237.45,1400.0,234.8753,234.9346,234.7764,234.8852,1400.0
2024-03-08 14:20:00,237.48,237.66,237.48,237.54,1405.0,234.9149,235.0929,234.9149,234.9742,1405.0
2024-03-08 14:25:00,237.53,237.77,237.53,237.72,2598.0,234.9643,235.2017,234.9643,235.1523,2598.0
2024-03-08 14:30:00,237.67,237.76,237.67,237.74,531.0,235.1028,235.1918,235.1028,235.1721,531.0
2024-03-08 14:35:00,237.7,237.8,237.7,237.79,2288.0,235.1325,235.2314,235.1325,235.2215,2288.0
2024-03-08 14:40:00,237.78,237.85,237.78,237.82,2911.0,235.2116,235.2809,235.2116,235.2512,2911.0
2024-03-08 14:45:00,237.82,237.86,237.67,237.76,2264.0,235.2512,235.2908,235.1028,235.1918,2264.0
2024-03-08 14:50:00,237.73,238.05,237.73,238.05,2706.0,235.1622,235.4787,235.1622,235.4787,2706.0
2024-03-08 14:55:00,237.93,237.93,237.82,237.85,7174.0,235.36,235.36,235.2512,235.2809,7174.0
2024-03-08 15:00:00,237.89,238.15,237.89,238.07,2502.0,235.3204,235.5776,235.3204,235.4985,2502.0
2024-03-08 15:05:00,238.1,238.14,238.05,238.11,2212.0,235.5282,235.5677,235.4787,235.5381,2212.0
2024-03-08 15:10:00,238.1,238.1,237.68,237.68,3429.0,235.5282,235.5282,235.1127,235.1127,3429.0
2024-03-08 15:15:00,237.65,237.77,237.6,237.66,3553.0,235.083,235.2017,235.0336,235.0929,3553.0
2024-03-08 15:20:00,237.67,237.78,237.61,237.75,3044.0,235.1028,235.2116,235.0435,235.1819,3044.0
2024-03-08 15:25:00,237.76,238.02,237.76,237.87,2824.0,235.1918,235.449,235.1918,235.3006,2824.0
2024-03-08 15:30:00,237.88,237.95,237.82,237.82,5246.0,235.3105,235.3798,235.2512,235.2512,5246.0
2024-03-08 15:35:00,237.81,237.82,237.65,237.65,2858.0,235.2413,235.2512,235.083,235.083,2858.0
2024-03-08 15:40:00,237.59,237.77,237.59,237.73,5100.0,235.0237,235.2017,235.0237,235.1622,5100.0
2024-03-08 15:45:00,237.78,237.78,237.51,237.59,6518.0,235.2116,235.2116,234.9445,235.0237,6518.0
2024-03-08 15:50:00,237.59,237.82,237.59,237.77,10041.0,235.0237,235.2512,235.0237,235.2017,10041.0
2024-03-08 15:55:00,237.78,237.85,237.4,237.48,18536.0,235.2116,235.2809,234.8357,234.9149,18536.0
2024-03-11 09:30:00,236.64,237.87,236.64,237.37,13334.0,234.0839,235.3006,234.0839,234.806,13334.0
2024-03-11 09:35:00,237.4,237.41,237.0,237.0,1950.0,234.8357,234.8456,234.44,234.44,1950.0
2024-03-11 09:40:00,236.93,237.09,236.69,236.84,4014.0,234.3708,234.5291,234.1334,234.2818,4014.0
2024-03-11 09:45:00,236.93,237.3,236.93,237.3,4082.0,234.3708,234.7368,234.3708,234.7368,4082.0
2024-03-11 09:50:00,237.3,237.7,237.14,237.58,3138.0,234.7368,235.1325,234.5785,235.0138,3138.0
2024-03-11 09:55:00,237.38,237.45,237.26,237.31,1525.0,234.8159,234.8852,234.6972,234.7467,1525.0
2024-03-11 10:00:00,237.43,237.53,237.26,237.31,2737.0,234.8654,234.9643,234.6972,234.7467,2737.0
2024-03-11 10:05:00,237.26,237.26,237.15,237.22,1410.0,234.6972,234.6972,234.5884,234.6577,1410.0
2024-03-11 10:10:00,237.34,237.4,237.32,237.34,2045.0,234.7764,234.8357,234.7566,234.7764,2045.0
2024-03-11 10:15:00,237.27,237.49,237.14,237.46,2212.0,234.7071,234.9248,234.5785,234.8951,2212.0
2024-03-11 10:20:00,237.49,237.49,237.14,237.15,4571.0,234.9248,234.9248,234.5785,234.5884,4571.0
2024-03-11 10:25:00,237.15,237.27,236.97,237.09,5396.0,234.5884,234.7071,234.4104,234.5291,5396.0
2024-03-11 10:30:00,237.05,237.54,237.02,237.54,10117.0,234.4895,234.9742,234.4598,234.9742,10117.0
2024-03-11 10:35:00,237.4,237.4,237.13,237.13,2202.0,234.8357,234.8357,234.5686,234.5686,2202.0
2024-03-11 10:40:00,237.04,237.07,236.77,236.9,4552.0,234.4796,234.5093,234.2125,234.3411,4552.0
2024-03-11 10:45:00,236.88,236.96,236.65,236.73,2638.0,234.3213,234.4005,234.0938,234.173,2638.0
2024-03-11 10:50:00,236.8,236.97,236.75,236.84,4905.0,234.2422,234.4104,234.1927,234.2818,4905.0
2024-03-11 10:55:00,236.93,237.43,236.89,237.4,4474.0,234.3708,234.8654,234.3312,234.8357,4474.0
2024-03-11 11:00:00,237.4,237.88,237.4,237.5,4932.0,234.8357,235.3105,234.8357,234.9346,4932.0
2024-03-11 11:05:00,237.46,237.61,237.41,237.56,1600.0,234.8951,235.0435,234.8456,234.994,1600.0
2024-03-11 11:10:00,237.62,237.62,237.25,237.33,2830.0,235.0533,235.0533,234.6873,234.7665,2830.0
2024-03-11 11:15:00,237.37,237.49,237.22,237.22,5703.0,234.806,234.9248,234.6577,234.6577,5703.0
2024-03-11 11:20:00,237.23,237.44,237.21,237.28,3370.0,234.6676,234.8753,234.6478,234.717,3370.0
2024-03-11 11:25:00,237.42,237.42,237.15,237.22,2949.0,234.8555,234.8555,234.5884,234.6577,2949.0
2024-03-11 11:30:00,237.26,237.26,237.09,237.09,2757.0,234.6972,234.6972,234.5291,234.5291,2757.0
2024-03-11 11:35:00,237.11,237.23,236.98,237.08,2931.0,234.5489,234.6676,234.4203,234.5192,2931.0
2024-03-11 11:40:00,237.09,237.27,237.09,237.24,2269.0,234.5291,234.7071,234.5291,234.6775,2269.0
2024-03-11 11:45:00,237.3,237.43,237.27,237.4,1231.0,234.7368,234.8654,234.7071,234.8357,1231.0
2024-03-11 11:50:00,237.41,237.61,237.41,237.61,3582.0,234.8456,235.0435,234.8456,235.0435,3582.0
2024-03-11 11:55:00,237.63,237.68,237.5,237.56,3686.0,235.0632,235.1127,234.9346,234.994,3686.0
2024-03-11 12:00:00,237.53,237.53,237.25,237.27,4486.0,234.9643,234.9643,234.6873,234.7071,4486.0
2024-03-11 12:05:00,237.29,237.29,236.85,236.85,5066.0,234.7269,234.7269,234.2917,234.2917,5066.0
2024-03-11 12:10:00,236.84,236.93,236.72,236.85,4135.0,234.2818,234.3708,234.1631,234.2917,4135.0
2024-03-11 12:15:00,236.8,236.83,236.56,236.56,4779.0,234.2422,234.2719,234.0048,234.0048,4779.0
2024-03-11 12:20:00,236.59,236.82,236.59,236.75,2431.0,234.0345,234.262,234.0345,234.1927,2431.0
2024-03-11 12:25:00,236.74,236.77,236.61,236.63,2499.0,234.1829,234.2125,234.0543,234.074,2499.0
2024-03-11 12:30:00,236.66,236.83,236.65,236.78,2960.0,234.1037,234.2719,234.0938,234.2224,2960.0
2024-03-11 12:35:00,236.81,236.93,236.77,236.85,2038.0,234.2521,234.3708,234.2125,234.2917,2038.0
2024-03-11 12:40:00,236.88,237.04,236.88,237.04,2096.0,234.3213,234.4796,234.3213,234.4796,2096.0
2024-03-11 12:45:00,237.06,237.07,236.95,236.95,1500.0,234.4994,234.5093,234.3906,234.3906,1500.0
2024-03-11 12:50:00,236.93,237.02,236.92,236.97,2047.0,234.3708,234.4598,234.3609,234.4104,2047.0
2024-03-11 12:55:00,237.01,237.01,236.91,237.01,1224.0,234.4499,234.4499,234.351,234.4499,1224.0
2024-03-11 13:00:00,236.96,237.01,236.93,237.01,1032.0,234.4005,234.4499,234.3708,234.4499,1032.0
2024-03-11 13:05:00,236.99,237.19,236.98,237.19,1341.0,234.4302,234.628,234.4203,234.628,1341.0
2024-03-11 13:10:00,237.24,237.29,237.15,237.18,2976.0,234.6775,234.7269,234.5884,234.6181,2976.0
2024-03-11 13:15:00,237.22,237.55,237.22,237.55,3769.0,234.6577,234.9841,234.6577,234.9841,3769.0
2024-03-11 13:20:00,237.64,237.66,237.52,237.56,3794.0,235.0731,235.0929,234.9544,234.994,3794.0
2024-03-11 13:25:00,237.61,237.76,237.61,237.67,2600.0,235.0435,235.1918,235.0435,235.1028,2600.0
2024-03-11 13:30:00,237.63,237.84,237.63,237.8,1870.0,235.0632,235.271,235.0632,235.2314,1870.0
2024-03-11 13:35:00,237.82,237.93,237.76,237.81,5800.0,235.2512,235.36,235.1918,235.2413,5800.0
2024-03-11 13:40:00,237.88,237.97,237.79,237.92,1503.0,235.3105,235.3996,235.2215,235.3501,1503.0
2024-03-11 13:45:00,237.93,238.1,237.92,238.1,1713.0,235.36,235.5282,235.3501,235.5282,1713.0
2024-03-11 13:50:00,238.11,238.2,238.04,238.16,2287.0,235.5381,235.6271,235.4688,235.5875,2287.0
2024-03-11 13:55:00,238.11,238.11,238.0,238.03,2377.0,235.5381,235.5381,235.4292,235.4589,2377.0
2024-03-11 14:00:00,238.09,238.09,237.96,238.01,1696.0,235.5183,235.5183,235.3897,235.4391,1696.0
2024-03-11 14:05:00,238.07,238.09,238.03,238.06,2406.0,235.4985,235.5183,235.4589,235.4886,2406.0
2024-03-11 14:10:00,238.07,238.09,237.97,237.99,1361.0,235.4985,235.5183,235.3996,235.4194,1361.0
2024-03-11 14:15:00,237.98,238.0,237.9,237.9,1745.0,235.4095,235.4292,235.3303,235.3303,1745.0
2024-03-11 14:20:00,237.91,238.01,237.88,238.01,2449.0,235.3402,235.4391,235.3105,235.4391,2449.0
2024-03-11 14:25:00,238.09,238.09,237.98,237.98,2482.0,235.5183,235.5183,235.4095,235.4095,2482.0
2024-03-11 14:30:00,237.95,237.97,237.85,237.9,2517.0,235.3798,235.3996,235.2809,235.3303,2517.0
2024-03-11 14:35:00,237.95,238.03,237.95,237.96,2100.0,235.3798,235.4589,235.3798,235.3897,2100.0
2024-03-11 14:40:00,238.0,238.1,237.96,238.02,2584.0,235.4292,235.5282,235.3897,235.449,2584.0
2024-03-11 14:45:00,237.99,237.99,237.92,237.97,1106.0,235.4194,235.4194,235.3501,235.3996,1106.0
2024-03-11 14:50:00,237.98,238.01,237.96,238.01,2173.0,235.4095,235.4391,235.3897,235.4391,2173.0
2024-03-11 14:55:00,238.03,238.07,237.97,238.06,2231.0,235.4589,235.4985,235.3996,235.4886,2231.0
2024-03-11 15:00:00,238.08,238.08,237.85,237.85,3742.0,235.5084,235.5084,235.2809,235.2809,3742.0
2024-03-11 15:05:00,237.9,237.99,237.86,237.99,1989.0,235.3303,235.4194,235.2908,235.4194,1989.0
2024-03-11 15:10:00,238.0,238.1,237.89,237.89,2755.0,235.4292,235.5282,235.3204,235.3204,2755.0
2024-03-11 15:15:00,237.93,237.93,237.55,237.55,7386.0,235.36,235.36,234.9841,234.9841,7386.0
2024-03-11 15:20:00,237.6,238.02,237.55,238.02,4436.0,235.0336,235.449,234.9841,235.449,4436.0
2024-03-11 15:25:00,238.02,238.06,237.97,238.05,2953.0,235.449,235.4886,235.3996,235.4787,2953.0
2024-03-11 15:30:00,238.0,238.16,237.82,237.83,6342.0,235.4292,235.5875,235.2512,235.2611,6342.0
2024-03-11 15:35:00,237.84,238.05,237.84,238.04,5207.0,235.271,235.4787,235.271,235.4688,5207.0
2024-03-11 15:40:00,238.07,238.13,237.9,237.92,7574.0,235.4985,235.5578,235.3303,235.3501,7574.0
2024-03-11 15:45:00,237.96,238.02,237.64,237.7,11975.0,235.3897,235.449,235.0731,235.1325,11975.0
2024-03-11 15:50:00,237.71,237.89,237.47,237.51,17908.0,235.1424,235.3204,234.905,234.9445,17908.0
2024-03-11 15:55:00,237.63,237.89,237.4,237.71,79603.0,235.0632,235.3204,234.8357,235.1424,79603.0
2024-03-12 09:30:00,237.66,237.66,236.35,236.77,11995.0,235.0929,235.0929,233.7971,234.2125,11995.0
2024-03-12 09:35:00,236.68,237.4,236.18,236.18,6599.0,234.1235,234.8357,233.6289,233.6289,6599.0
2024-03-12 09:40:00,236.49,237.2,236.23,236.98,2042.0,233.9356,234.6379,233.6784,234.4203,2042.0
2024-03-12 09:45:00,237.04,237.4,237.04,237.21,5783.0,234.4796,234.8357,234.4796,234.6478,5783.0
2024-03-12 09:50:00,237.33,237.68,237.33,237.68,3563.0,234.7665,235.1127,234.7665,235.1127,3563.0
2024-03-12 09:55:00,237.68,237.96,237.68,237.89,4101.0,235.1127,235.3897,235.1127,235.3204,4101.0
2024-03-12 10:00:00,237.95,238.17,237.79,237.79,3029.0,235.3798,235.5974,235.2215,235.2215,3029.0
2024-03-12 10:05:00,237.83,237.83,237.55,237.69,4290.0,235.2611,235.2611,234.9841,235.1226,4290.0
2024-03-12 10:10:00,237.62,237.62,237.28,237.39,3668.0,235.0533,235.0533,234.717,234.8258,3668.0
2024-03-12 10:15:00,237.36,237.44,237.18,237.22,2739.0,234.7962,234.8753,234.6181,234.6577,2739.0
2024-03-12 10:20:00,237.39,237.65,237.31,237.34,2923.0,234.8258,235.083,234.7467,234.7764,2923.0
2024-03-12 10:25:00,237.37,237.37,237.12,237.3,2710.0,234.806,234.806,234.5587,234.7368,2710.0
2024-03-12 10:30:00,237.22,237.22,236.95,237.05,6092.0,234.6577,234.6577,234.3906,234.4895,6092.0
2024-03-12 10:35:00,237.11,237.24,237.06,237.13,2639.0,234.5489,234.6775,234.4994,234.5686,2639.0
2024-03-12 10:40:00,237.12,237.28,237.1,237.2,3656.0,234.5587,234.717,234.539,234.6379,3656.0
2024-03-12 10:45:00,237.18,237.34,237.09,237.32,1906.0,234.6181,234.7764,234.5291,234.7566,1906.0
2024-03-12 10:50:00,237.27,237.36,237.19,237.19,2000.0,234.7071,234.7962,234.628,234.628,2000.0
2024-03-12 10:55:00,237.12,237.17,236.96,237.06,3988.0,234.5587,234.6082,234.4005,234.4994,3988.0
2024-03-12 11:00:00,237.03,237.08,236.8,236.84,2900.0,234.4697,234.5192,234.2422,234.2818,2900.0
2024-03-12 11:05:00,236.8,236.92,236.79,236.88,3834.0,234.2422,234.3609,234.2323,234.3213,3834.0
2024-03-12 11:10:00,236.94,237.19,236.94,237.17,1200.0,234.3807,234.628,234.3807,234.6082,1200.0
2024-03-12 11:15:00,237.21,237.21,237.18,237.18,600.0,234.6478,234.6478,234.6181,234.6181,600.0
2024-03-12 11:20:00,237.17,237.24,236.97,236.98,1855.0,234.6082,234.6775,234.4104,234.4203,1855.0
2024-03-12 11:25:00,237.0,237.07,236.92,236.92,900.0,234.44,234.5093,234.3609,234.3609,900.0
2024-03-12 11:30:00,236.85,237.02,236.8,236.94,5427.0,234.2917,234.4598,234.2422,234.3807,5427.0
2024-03-12 11:35:00,236.97,237.3,236.97,237.28,1641.0,234.4104,234.7368,234.4104,234.717,1641.0
2024-03-12 11:40:00,237.2,237.28,237.19,237.24,2247.0,234.6379,234.717,234.628,234.6775,2247.0
2024-03-12 11:45:00,237.21,237.21,236.99,237.03,1326.0,234.6478,234.6478,234.4302,234.4697,1326.0
2024-03-12 11:50:00,237.0,237.3,236.97,237.3,1214.0,234.44,234.7368,234.4104,234.7368,1214.0
2024-03-12 11:55:00,237.19,237.2,237.15,237.19,1035.0,234.628,234.6379,234.5884,234.628,1035.0
2024-03-12 12:00:00,237.14,237.14,237.07,237.12,400.0,234.5785,234.5785,234.5093,234.5587,400.0
2024-03-12 12:05:00,237.01,237.07,237.0,237.07,500.0,234.4499,234.5093,234.44,234.5093,500.0
2024-03-12 12:10:00,237.08,237.13,237.03,237.03,620.0,234.5192,234.5686,234.4697,234.4697,620.0
2024-03-12 12:15:00,237.03,237.1,237.02,237.04,2278.0,234.4697,234.539,234.4598,234.4796,2278.0
2024-03-12 12:20:00,237.1,237.26,237.1,237.24,3293.0,234.539,234.6972,234.539,234.6775,3293.0
2024-03-12 12:25:00,237.23,237.23,237.16,237.16,1063.0,234.6676,234.6676,234.5983,234.5983,1063.0
2024-03-12 12:30:00,237.2,237.21,237.14,237.15,1439.0,234.6379,234.6478,234.5785,234.5884,1439.0
2024-03-12 12:35:00,237.25,237.45,237.25,237.38,3399.0,234.6873,234.8852,234.6873,234.8159,3399.0
2024-03-12 12:40:00,237.23,237.27,237.18,237.18,331.0,234.6676,234.7071,234.6181,234.6181,331.0
2024-03-12 12:45:00,237.24,237.26,237.07,237.21,2888.0,234.6775,234.6972,234.5093,234.6478,2888.0
2024-03-12 12:50:00,237.27,237.43,237.24,237.34,3029.0,234.7071,234.8654,234.6775,234.7764,3029.0
2024-03-12 12:55:00,237.34,237.35,237.16,237.17,1800.0,234.7764,234.7863,234.5983,234.6082,1800.0
2024-03-12 13:00:00,237.09,237.17,237.01,237.17,2625.0,234.5291,234.6082,234.4499,234.6082,2625.0
2024-03-12 13:05:00,237.07,237.07,236.91,236.98,4276.0,234.5093,234.5093,234.351,234.4203,4276.0
2024-03-12 13:10:00,236.97,237.02,236.93,236.98,1873.0,234.4104,234.4598,234.3708,234.4203,1873.0
2024-03-12 13:15:00,236.95,237.16,236.94,237.15,2152.0,234.3906,234.5983,234.3807,234.5884,2152.0
2024-03-12 13:20:00,237.15,237.2,237.09,237.09,1652.0,234.5884,234.6379,234.5291,234.5291,1652.0
2024-03-12 13:25:00,237.13,237.17,237.13,237.17,204.0,234.5686,234.6082,234.5686,234.6082,204.0
2024-03-12 13:30:00,237.15,237.15,237.08,237.11,814.0,234.5884,234.5884,234.5192,234.5489,814.0
2024-03-12 13:35:00,237.13,237.29,237.08,237.29,801.0,234.5686,234.7269,234.5192,234.7269,801.0
2024-03-12 13:40:00,237.28,237.46,237.28,237.46,1530.0,234.717,234.8951,234.717,234.8951,1530.0
2024-03-12 13:45:00,237.44,237.72,237.44,237.72,1503.0,234.8753,235.1523,234.8753,235.1523,1503.0
2024-03-12 13:50:00,237.69,237.73,237.61,237.71,4032.0,235.1226,235.1622,235.0435,235.1424,4032.0
2024-03-12 13:55:00,237.71,237.8,237.67,237.71,1800.0,235.1424,235.2314,235.1028,235.1424,1800.0
2024-03-12 14:00:00,237.73,237.87,237.69,237.87,2280.0,235.1622,235.3006,235.1226,235.3006,2280.0
2024-03-12 14:05:00,237.89,237.89,237.83,237.89,1165.0,235.3204,235.3204,235.2611,235.3204,1165.0
2024-03-12 14:10:00,237.92,237.96,237.88,237.88,1139.0,235.3501,235.3897,235.3105,235.3105,1139.0
2024-03-12 14:15:00,237.91,237.93,237.85,237.85,1000.0,235.3402,235.36,235.2809,235.2809,1000.0
2024-03-12 14:20:00,237.93,238.02,237.93,238.02,2734.0,235.36,235.449,235.36,235.449,2734.0
2024-03-12 14:25:00,238.02,238.06,238.01,238.01,861.0,235.449,235.4886,235.4391,235.4391,861.0
2024-03-12 14:30:00,238.02,238.2,237.98,238.11,2835.0,235.449,235.6271,235.4095,235.5381,2835.0
2024-03-12 14:35:00,238.06,238.06,237.72,237.75,2361.0,235.4886,235.4886,235.1523,235.1819,2361.0
2024-03-12 14:40:00,237.66,237.66,237.33,237.41,2647.0,235.0929,235.0929,234.7665,234.8456,2647.0
2024-03-12 14:45:00,237.38,237.7,237.38,237.7,2748.0,234.8159,235.1325,234.8159,235.1325,2748.0
2024-03-12 14:50:00,237.71,237.71,237.6,237.6,2162.0,235.1424,235.1424,235.0336,235.0336,2162.0
2024-03-12 14:55:00,237.67,237.82,237.67,237.77,3099.0,235.1028,235.2512,235.1028,235.2017,3099.0
2024-03-12 15:00:00,237.77,238.0,237.77,237.97,2180.0,235.2017,235.4292,235.2017,235.3996,2180.0
2024-03-12 15:05:00,237.96,237.96,237.81,237.81,2346.0,235.3897,235.3897,235.2413,235.2413,2346.0
2024-03-12 15:10:00,237.79,237.9,237.79,237.84,2242.0,235.2215,235.3303,235.2215,235.271,2242.0
2024-03-12 15:15:00,237.91,237.91,237.74,237.8,1673.0,235.3402,235.3402,235.1721,235.2314,1673.0
2024-03-12 15:20:00,237.77,237.97,237.75,237.84,3127.0,235.2017,235.3996,235.1819,235.271,3127.0
2024-03-12 15:25:00,237.81,237.82,237.64,237.64,2849.0,235.2413,235.2512,235.0731,235.0731,2849.0
2024-03-12 15:30:00,237.61,237.61,237.29,237.29,2911.0,235.0435,235.0435,234.7269,234.7269,2911.0
2024-03-12 15:35:00,237.28,237.35,237.21,237.27,3418.0,234.717,234.7863,234.6478,234.7071,3418.0
2024-03-12 15:40:00,237.27,237.38,237.12,237.32,10183.0,234.7071,234.8159,234.5587,234.7566,10183.0
2024-03-12 15:45:00,237.26,237.29,237.04,237.15,10577.0,234.6972,234.7269,234.4796,234.5884,10577.0
2024-03-12 15:50:00,237.12,237.39,237.1,237.31,11453.0,234.5587,234.8258,234.539,234.7467,11453.0
2024-03-12 15:55:00,237.35,237.45,237.15,237.44,43825.0,234.7863,234.8852,234.5884,234.8753,43825.0
2024-03-13 09:30:00,238.49,239.04,236.96,236.96,16587.0,235.914,236.458,234.4005,234.4005,16587.0
2024-03-13 09:35:00,236.98,236.98,236.38,236.94,1799.0,234.4203,234.4203,233.8267,234.3807,1799.0
2024-03-13 09:40:00,236.91,236.95,236.26,236.86,1501.0,234.351,234.3906,233.708,234.3016,1501.0
2024-03-13 09:45:00,237.0,237.19,236.64,237.12,1619.0,234.44,234.628,234.0839,234.5587,1619.0
2024-03-13 09:50:00,237.04,237.22,236.71,236.84,4002.0,234.4796,234.6577,234.1532,234.2818,4002.0
2024-03-13 09:55:00,236.59,236.95,236.45,236.6,2732.0,234.0345,234.3906,233.896,234.0444,2732.0
2024-03-13 10:00:00,236.65,236.99,236.64,236.93,2873.0,234.0938,234.4302,234.0839,234.3708,2873.0
2024-03-13 10:05:00,236.81,237.01,236.72,236.87,4977.0,234.2521,234.4499,234.1631,234.3114,4977.0
2024-03-13 10:10:00,236.91,237.17,236.76,236.86,2583.0,234.351,234.6082,234.2026,234.3016,2583.0
2024-03-13 10:15:00,236.89,236.91,236.58,236.59,25335.0,234.3312,234.351,234.0246,234.0345,25335.0
2024-03-13 10:20:00,236.52,236.74,236.46,236.74,9608.0,233.9652,234.1829,233.9059,234.1829,9608.0
2024-03-13 10:25:00,236.77,236.89,236.6,236.61,2050.0,234.2125,234.3312,234.0444,234.0543,2050.0
2024-03-13 10:30:00,236.57,236.64,235.87,235.87,40023.0,234.0147,234.0839,233.3223,233.3223,40023.0
2024-03-13 10:35:00,235.81,236.14,235.81,236.01,2189.0,233.2629,233.5893,233.2629,233.4607,2189.0
2024-03-13 10:40:00,235.96,236.02,235.82,235.82,2500.0,233.4113,233.4706,233.2728,233.2728,2500.0
2024-03-13 10:45:00,235.72,235.74,235.57,235.58,1500.0,233.1739,233.1937,233.0255,233.0354,1500.0
2024-03-13 10:50:00,235.52,235.6,235.35,235.4,3684.0,232.976,233.0552,232.8079,232.8573,3684.0
2024-03-13 10:55:00,235.43,235.43,235.17,235.33,2850.0,232.887,232.887,232.6298,232.7881,2850.0
2024-03-13 11:00:00,235.32,235.32,235.18,235.23,2797.0,232.7782,232.7782,232.6397,232.6892,2797.0
2024-03-13 11:05:00,235.2,235.37,235.2,235.33,1305.0,232.6595,232.8277,232.6595,232.7881,1305.0
2024-03-13 11:10:00,235.33,235.33,235.15,235.29,2359.0,232.7881,232.7881,232.61,232.7485,2359.0
2024-03-13 11:15:00,235.31,235.35,235.1,235.22,3594.0,232.7683,232.8079,232.5606,232.6793,3594.0
2024-03-13 11:20:00,235.22,235.22,234.91,235.09,4041.0,232.6793,232.6793,232.3726,232.5507,4041.0
2024-03-13 11:25:00,235.11,235.11,234.76,234.76,2803.0,232.5705,232.5705,232.2242,232.2242,2803.0
2024-03-13 11:30:00,234.8,235.02,234.8,234.91,2291.0,232.2638,232.4814,232.2638,232.3726,2291.0
2024-03-13 11:35:00,234.93,235.21,234.89,235.21,14242.0,232.3924,232.6694,232.3528,232.6694,14242.0
2024-03-13 11:40:00,235.37,235.55,235.24,235.39,14443.0,232.8277,233.0057,232.6991,232.8474,14443.0
2024-03-13 11:45:00,235.35,235.43,235.13,235.43,6652.0,232.8079,232.887,232.5902,232.887,6652.0
2024-03-13 11:50:00,235.25,235.68,235.25,235.47,3921.0,232.7089,233.1343,232.7089,232.9266,3921.0
2024-03-13 11:55:00,235.44,235.68,235.37,235.54,3380.0,232.8969,233.1343,232.8277,232.9958,3380.0
2024-03-13 12:00:00,235.65,235.67,235.42,235.47,3885.0,233.1046,233.1244,232.8771,232.9266,3885.0
2024-03-13 12:05:00,235.44,235.53,235.43,235.51,1520.0,232.8969,232.9859,232.887,232.9661,1520.0
2024-03-13 12:10:00,235.42,235.69,235.41,235.69,1501.0,232.8771,233.1442,232.8672,233.1442,1501.0
2024-03-13 12:15:00,235.63,235.69,235.58,235.66,4739.0,233.0848,233.1442,233.0354,233.1145,4739.0
2024-03-13 12:20:00,235.7,236.05,235.7,236.0,6429.0,233.1541,233.5003,233.1541,233.4508,6429.0
2024-03-13 12:25:00,236.06,236.18,235.96,235.97,3579.0,233.5102,233.6289,233.4113,233.4212,3579.0
2024-03-13 12:30:00,235.99,236.03,235.78,235.78,3745.0,233.441,233.4805,233.2332,233.2332,3745.0
2024-03-13 12:35:00,235.71,235.79,235.41,235.52,5135.0,233.164,233.2431,232.8672,232.976,5135.0
2024-03-13 12:40:00,235.6,235.66,235.55,235.56,3088.0,233.0552,233.1145,233.0057,233.0156,3088.0
2024-03-13 12:45:00,235.62,235.68,235.57,235.58,2851.0,233.075,233.1343,233.0255,233.0354,2851.0
2024-03-13 12:50:00,235.55,235.59,235.08,235.26,15075.0,233.0057,233.0453,232.5408,232.7188,15075.0
2024-03-13 12:55:00,235.29,235.29,234.61,234.66,26972.0,232.7485,232.7485,232.0759,232.1253,26972.0
2024-03-13 13:00:00,234.7,234.84,234.61,234.82,6073.0,232.1649,232.3034,232.0759,232.2836,6073.0
2024-03-13 13:05:00,234.85,234.95,234.62,234.69,5885.0,232.3133,232.4122,232.0858,232.155,5885.0
2024-03-13 13:10:00,234.74,235.0,234.74,234.95,5564.0,232.2045,232.4616,232.2045,232.4122,5564.0
2024-03-13 13:15:00,234.95,235.09,234.87,234.9,5302.0,232.4122,232.5507,232.3331,232.3627,5302.0
2024-03-13 13:20:00,234.85,235.03,234.84,234.89,5385.0,232.3133,232.4913,232.3034,232.3528,5385.0
2024-03-13 13:25:00,234.86,234.86,234.66,234.84,3856.0,232.3232,232.3232,232.1253,232.3034,3856.0
2024-03-13 13:30:00,234.85,235.01,234.8,234.86,6665.0,232.3133,232.4715,232.2638,232.3232,6665.0
2024-03-13 13:35:00,234.9,234.9,234.69,234.81,5226.0,232.3627,232.3627,232.155,232.2737,5226.0
2024-03-13 13:40:00,234.82,234.87,234.72,234.84,3601.0,232.2836,232.3331,232.1847,232.3034,3601.0
2024-03-13 13:45:00,234.88,234.96,234.73,234.96,3893.0,232.3429,232.4221,232.1946,232.4221,3893.0
2024-03-13 13:50:00,234.91,235.05,234.86,235.05,2920.0,232.3726,232.5111,232.3232,232.5111,2920.0
2024-03-13 13:55:00,234.95,235.08,234.91,234.91,5728.0,232.4122,232.5408,232.3726,232.3726,5728.0
2024-03-13 14:00:00,234.91,234.92,234.71,234.72,2100.0,232.3726,232.3825,232.1748,232.1847,2100.0
2024-03-13 14:05:00,234.71,234.71,234.43,234.69,4721.0,232.1748,232.1748,231.8978,232.155,4721.0
2024-03-13 14:10:00,234.73,234.85,234.72,234.83,5294.0,232.1946,232.3133,232.1847,232.2935,5294.0
2024-03-13 14:15:00,234.83,234.97,234.77,234.96,5937.0,232.2935,232.432,232.2341,232.4221,5937.0
2024-03-13 14:20:00,234.94,234.97,234.71,234.71,5966.0,232.4023,232.432,232.1748,232.1748,5966.0
2024-03-13 14:25:00,234.68,234.68,234.54,234.57,2645.0,232.1451,232.1451,232.0066,232.0363,2645.0
2024-03-13 14:30:00,234.55,234.57,234.3,234.3,8129.0,232.0165,232.0363,231.7692,231.7692,8129.0
2024-03-13 14:35:00,234.26,234.35,234.23,234.28,16368.0,231.7296,231.8187,231.7,231.7494,16368.0
2024-03-13 14:40:00,234.28,234.65,234.25,234.59,11512.0,231.7494,232.1154,231.7197,232.0561,11512.0
2024-03-13 14:45:00,234.64,234.68,234.48,234.61,14917.0,232.1055,232.1451,231.9473,232.0759,14917.0
2024-03-13 14:50:00,234.61,234.89,234.6,234.84,21431.0,232.0759,232.3528,232.066,232.3034,21431.0
2024-03-13 14:55:00,234.87,234.9,234.7,234.72,12154.0,232.3331,232.3627,232.1649,232.1847,12154.0
2024-03-13 15:00:00,234.69,234.78,234.58,234.78,8605.0,232.155,232.244,232.0462,232.244,8605.0
2024-03-13 15:05:00,234.76,234.81,234.48,234.8,12146.0,232.2242,232.2737,231.9473,232.2638,12146.0
2024-03-13 15:10:00,234.81,234.85,234.62,234.83,9096.0,232.2737,232.3133,232.0858,232.2935,9096.0
2024-03-13 15:15:00,234.81,235.12,234.74,235.12,40019.0,232.2737,232.5804,232.2045,232.5804,40019.0
2024-03-13 15:20:00,235.14,235.43,235.12,235.33,17261.0,232.6001,232.887,232.5804,232.7881,17261.0
2024-03-13 15:25:00,235.37,235.38,234.81,234.88,9006.0,232.8277,232.8375,232.2737,232.3429,9006.0
2024-03-13 15:30:00,234.88,235.13,234.8,234.89,7970.0,232.3429,232.5902,232.2638,232.3528,7970.0
2024-03-13 15:35:00,234.94,235.15,234.94,235.13,10370.0,232.4023,232.61,232.4023,232.5902,10370.0
2024-03-13 15:40:00,235.09,235.15,234.92,235.11,8238.0,232.5507,232.61,232.3825,232.5705,8238.0
2024-03-13 15:45:00,235.14,235.2,234.78,234.88,16319.0,232.6001,232.6595,232.244,232.3429,16319.0
2024-03-13 15:50:00,234.84,234.86,234.27,234.37,25593.0,232.3034,232.3232,231.7395,231.8385,25593.0
2024-03-13 15:55:00,234.39,234.99,234.39,234.77,68315.0,231.8582,232.4518,231.8582,232.2341,68315.0
2024-03-14 09:30:00,235.93,235.97,235.17,235.31,11998.0,233.3816,233.4212,232.6298,232.7683,11998.0
2024-03-14 09:35:00,235.38,235.51,235.26,235.34,4043.0,232.8375,232.9661,232.7188,232.798,4043.0
2024-03-14 09:40:00,235.29,235.58,235.28,235.39,1500.0,232.7485,233.0354,232.7386,232.8474,1500.0
2024-03-14 09:45:00,235.41,235.71,235.41,235.58,2000.0,232.8672,233.164,232.8672,233.0354,2000.0
2024-03-14 09:50:00,235.61,235.75,235.6,235.68,4944.0,233.0651,233.2035,233.0552,233.1343,4944.0
2024-03-14 09:55:00,235.7,235.8,235.35,235.56,10262.0,233.1541,233.253,232.8079,233.0156,10262.0
2024-03-14 10:00:00,235.56,235.67,235.41,235.67,8637.0,233.0156,233.1244,232.8672,233.1244,8637.0
2024-03-14 10:05:00,235.92,235.93,235.81,235.92,5496.0,233.3717,233.3816,233.2629,233.3717,5496.0
2024-03-14 10:10:00,235.91,236.12,235.89,236.07,7738.0,233.3618,233.5695,233.342,233.5201,7738.0
2024-03-14 10:15:00,236.05,236.12,235.92,235.92,6146.0,233.5003,233.5695,233.3717,233.3717,6146.0
2024-03-14 10:20:00,236.01,236.07,235.48,235.49,3303.0,233.4607,233.5201,232.9365,232.9464,3303.0
2024-03-14 10:25:00,235.56,235.56,235.11,235.11,2749.0,233.0156,233.0156,232.5705,232.5705,2749.0
2024-03-14 10:30:00,235.23,235.41,235.22,235.27,3116.0,232.6892,232.8672,232.6793,232.7287,3116.0
2024-03-14 10:35:00,235.38,235.38,235.05,235.22,1817.0,232.8375,232.8375,232.5111,232.6793,1817.0
2024-03-14 10:40:00,235.16,235.26,234.99,234.99,3197.0,232.6199,232.7188,232.4518,232.4518,3197.0
2024-03-14 10:45:00,235.02,235.44,235.02,235.44,1570.0,232.4814,232.8969,232.4814,232.8969,1570.0
2024-03-14 10:50:00,235.38,235.51,235.36,235.36,1400.0,232.8375,232.9661,232.8178,232.8178,1400.0
2024-03-14 10:55:00,235.41,235.52,235.29,235.52,2070.0,232.8672,232.976,232.7485,232.976,2070.0
2024-03-14 11:00:00,235.52,235.8,235.45,235.66,2806.0,232.976,233.253,232.9068,233.1145,2806.0
2024-03-14 11:05:00,235.66,235.78,235.56,235.78,13065.0,233.1145,233.2332,233.0156,233.2332,13065.0
2024-03-14 11:10:00,235.81,236.1,235.73,236.09,9450.0,233.2629,233.5498,233.1838,233.5399,9450.0
2024-03-14 11:15:00,236.18,236.21,236.18,236.2,1112.0,233.6289,233.6586,233.6289,233.6487,1112.0
2024-03-14 11:20:00,236.16,236.29,236.15,236.26,850.0,233.6091,233.7377,233.5992,233.708,850.0
2024-03-14 11:25:00,236.26,236.36,236.22,236.31,5042.0,233.708,233.807,233.6685,233.7575,5042.0
2024-03-14 11:30:00,236.29,236.64,236.27,236.64,2779.0,233.7377,234.0839,233.7179,234.0839,2779.0
2024-03-14 11:35:00,236.69,237.21,236.66,237.0,3282.0,234.1334,234.6478,234.1037,234.44,3282.0
2024-03-14 11:40:00,237.07,237.32,237.01,237.2,1805.0,234.5093,234.7566,234.4499,234.6379,1805.0
2024-03-14 11:45:00,237.13,237.14,236.94,237.03,3364.0,234.5686,234.5785,234.3807,234.4697,3364.0
2024-03-14 11:50:00,237.07,237.12,236.96,237.12,3253.0,234.5093,234.5587,234.4005,234.5587,3253.0
2024-03-14 11:55:00,237.22,237.9,237.13,237.47,29709.0,234.6577,235.3303,234.5686,234.905,29709.0
2024-03-14 12:00:00,237.53,237.56,237.25,237.42,2962.0,234.9643,234.994,234.6873,234.8555,2962.0
2024-03-14 12:05:00,237.38,237.43,237.3,237.39,2068.0,234.8159,234.8654,234.7368,234.8258,2068.0
2024-03-14 12:10:00,237.41,237.54,237.29,237.33,2950.0,234.8456,234.9742,234.7269,234.7665,2950.0
2024-03-14 12:15:00,237.33,237.49,237.32,237.48,1137.0,234.7665,234.9248,234.7566,234.9149,1137.0
2024-03-14 12:20:00,237.47,237.68,237.41,237.57,3907.0,234.905,235.1127,234.8456,235.0039,3907.0
2024-03-14 12:25:00,237.54,237.66,237.53,237.66,1436.0,234.9742,235.0929,234.9643,235.0929,1436.0
2024-03-14 12:30:00,237.56,237.57,237.32,237.33,2781.0,234.994,235.0039,234.7566,234.7665,2781.0
2024-03-14 12:35:00,237.33,237.33,237.25,237.28,2167.0,234.7665,234.7665,234.6873,234.717,2167.0
2024-03-14 12:40:00,237.26,237.26,237.03,237.08,4889.0,234.6972,234.6972,234.4697,234.5192,4889.0
2024-03-14 12:45:00,237.05,237.14,236.98,236.99,2120.0,234.4895,234.5785,234.4203,234.4302,2120.0
2024-03-14 12:50:00,236.92,237.0,236.88,236.95,700.0,234.3609,234.44,234.3213,234.3906,700.0
2024-03-14 12:55:00,236.97,236.98,236.86,236.93,679.0,234.4104,234.4203,234.3016,234.3708,679.0
2024-03-14 13:00:00,236.9,236.96,236.88,236.96,2399.0,234.3411,234.4005,234.3213,234.4005,2399.0
2024-03-14 13:05:00,236.92,237.4,236.86,237.4,5199.0,234.3609,234.8357,234.3016,234.8357,5199.0
2024-03-14 13:10:00,237.4,237.53,237.32,237.53,9843.0,234.8357,234.9643,234.7566,234.9643,9843.0
2024-03-14 13:15:00,237.48,237.55,237.2,237.33,8041.0,234.9149,234.9841,234.6379,234.7665,8041.0
2024-03-14 13:20:00,237.32,237.32,237.02,237.15,6366.0,234.7566,234.7566,234.4598,234.5884,6366.0
2024-03-14 13:25:00,237.13,237.19,237.12,237.13,3442.0,234.5686,234.628,234.5587,234.5686,3442.0
2024-03-14 13:30:00,237.08,237.18,237.04,237.18,7778.0,234.5192,234.6181,234.4796,234.6181,7778.0
2024-03-14 13:35:00,237.17,237.28,237.09,237.17,6360.0,234.6082,234.717,234.5291,234.6082,6360.0
2024-03-14 13:40:00,237.15,237.15,237.01,237.11,4253.0,234.5884,234.5884,234.4499,234.5489,4253.0
2024-03-14 13:45:00,237.1,237.12,237.01,237.02,1485.0,234.539,234.5587,234.4499,234.4598,1485.0
2024-03-14 13:50:00,237.04,237.36,237.04,237.35,4985.0,234.4796,234.7962,234.4796,234.7863,4985.0
2024-03-14 13:55:00,237.34,237.46,237.32,237.46,3742.0,234.7764,234.8951,234.7566,234.8951,3742.0
2024-03-14 14:00:00,237.47,237.47,237.29,237.44,3685.0,234.905,234.905,234.7269,234.8753,3685.0
2024-03-14 14:05:00,237.44,237.54,237.43,237.54,3006.0,234.8753,234.9742,234.8654,234.9742,3006.0
2024-03-14 14:10:00,237.53,237.54,237.33,237.54,4747.0,234.9643,234.9742,234.7665,234.9742,4747.0
2024-03-14 14:15:00,237.5,237.54,237.35,237.36,4472.0,234.9346,234.9742,234.7863,234.7962,4472.0
2024-03-14 14:20:00,237.4,237.47,237.33,237.42,4054.0,234.8357,234.905,234.7665,234.8555,4054.0
2024-03-14 14:25:00,237.44,237.44,237.3,237.3,4662.0,234.8753,234.8753,234.7368,234.7368,4662.0
2024-03-14 14:30:00,237.29,237.43,237.23,237.41,6467.0,234.7269,234.8654,234.6676,234.8456,6467.0
2024-03-14 14:35:00,237.41,237.49,237.38,237.49,5118.0,234.8456,234.9248,234.8159,234.9248,5118.0
2024-03-14 14:40:00,237.49,237.57,237.47,237.5,4161.0,234.9248,235.0039,234.905,234.9346,4161.0
2024-03-14 14:45:00,237.48,237.5,237.43,237.47,3477.0,234.9149,234.9346,234.8654,234.905,3477.0
2024-03-14 14:50:00,237.49,237.51,237.35,237.35,3581.0,234.9248,234.9445,234.7863,234.7863,3581.0
2024-03-14 14:55:00,237.37,237.44,237.32,237.39,4046.0,234.806,234.8753,234.7566,234.8258,4046.0
2024-03-14 15:00:00,237.36,237.8,237.36,237.71,6140.0,234.7962,235.2314,234.7962,235.1424,6140.0
2024-03-14 15:05:00,237.72,237.85,237.7,237.74,9160.0,235.1523,235.2809,235.1325,235.1721,9160.0
2024-03-14 15:10:00,237.72,237.72,237.56,237.62,4536.0,235.1523,235.1523,234.994,235.0533,4536.0
2024-03-14 15:15:00,237.61,237.74,237.59,237.64,4744.0,235.0435,235.1721,235.0237,235.0731,4744.0
2024-03-14 15:20:00,237.66,237.71,237.39,237.4,5891.0,235.0929,235.1424,234.8258,234.8357,5891.0
2024-03-14 15:25:00,237.39,237.39,237.15,237.29,9997.0,234.8258,234.8258,234.5884,234.7269,9997.0
2024-03-14 15:30:00,237.26,237.47,237.2,237.26,7697.0,234.6972,234.905,234.6379,234.6972,7697.0
2024-03-14 15:35:00,237.28,237.28,236.98,237.06,13673.0,234.717,234.717,234.4203,234.4994,13673.0
2024-03-14 15:40:00,237.08,237.74,237.08,237.7,15125.0,234.5192,235.1721,234.5192,235.1325,15125.0
2024-03-14 15:45:00,237.7,237.87,237.4,237.44,35974.0,235.1325,235.3006,234.8357,234.8753,35974.0
2024-03-14 15:50:00,237.4,237.52,237.19,237.41,53197.0,234.8357,234.9544,234.628,234.8456,53197.0
2024-03-14 15:55:00,237.4,237.76,237.38,237.76,99772.0,234.8357,235.1918,234.8159,235.1918,99772.0
2024-03-15 09:30:00,235.26,236.93,234.39,236.36,110399.0,232.7188,234.3708,231.8582,233.807,110399.0
2024-03-15 09:35:00,236.37,236.91,236.18,236.83,25602.0,233.8168,234.351,233.6289,234.2719,25602.0
2024-03-15 09:40:00,236.87,237.38,236.72,236.95,14386.0,234.3114,234.8159,234.1631,234.3906,14386.0
2024-03-15 09:45:00,236.88,237.05,236.72,237.05,14188.0,234.3213,234.4895,234.1631,234.4895,14188.0
2024-03-15 09:50:00,236.7,236.81,236.16,236.24,8117.0,234.1433,234.2521,233.6091,233.6883,8117.0
2024-03-15 09:55:00,236.19,236.34,235.9,236.28,10384.0,233.6388,233.7872,233.3519,233.7278,10384.0
2024-03-15 10:00:00,236.21,237.46,236.13,237.46,6183.0,233.6586,234.8951,233.5794,234.8951,6183.0
2024-03-15 10:05:00,237.23,237.36,237.07,237.14,4357.0,234.6676,234.7962,234.5093,234.5785,4357.0
2024-03-15 10:10:00,237.03,237.06,236.63,236.71,5600.0,234.4697,234.4994,234.074,234.1532,5600.0
2024-03-15 10:15:00,236.75,237.22,236.75,237.22,2998.0,234.1927,234.6577,234.1927,234.6577,2998.0
2024-03-15 10:20:00,237.31,237.46,237.24,237.46,2682.0,234.7467,234.8951,234.6775,234.8951,2682.0
2024-03-15 10:25:00,237.37,237.37,237.14,237.28,3306.0,234.806,234.806,234.5785,234.717,3306.0
2024-03-15 10:30:00,237.13,237.13,236.87,236.98,1530.0,234.5686,234.5686,234.3114,234.4203,1530.0
2024-03-15 10:35:00,237.15,237.15,236.93,236.97,800.0,234.5884,234.5884,234.3708,234.4104,800.0
2024-03-15 10:40:00,237.12,237.24,237.1,237.1,3058.0,234.5587,234.6775,234.539,234.539,3058.0
2024-03-15 10:45:00,237.12,237.22,236.99,237.18,2248.0,234.5587,234.6577,234.4302,234.6181,2248.0
2024-03-15 10:50:00,237.11,237.29,237.06,237.22,2215.0,234.5489,234.7269,234.4994,234.6577,2215.0
2024-03-15 10:55:00,237.21,237.31,237.1,237.19,2474.0,234.6478,234.7467,234.539,234.628,2474.0
2024-03-15 11:00:00,237.18,237.21,237.17,237.17,700.0,234.6181,234.6478,234.6082,234.6082,700.0
2024-03-15 11:05:00,237.18,237.26,237.11,237.2,1670.0,234.6181,234.6972,234.5489,234.6379,1670.0
2024-03-15 11:10:00,237.18,237.28,237.0,237.0,2663.0,234.6181,234.717,234.44,234.44,2663.0
2024-03-15 11:15:00,237.02,237.11,237.01,237.06,1147.0,234.4598,234.5489,234.4499,234.4994,1147.0
2024-03-15 11:20:00,237.06,237.4,237.06,237.4,3108.0,234.4994,234.8357,234.4994,234.8357,3108.0
2024-03-15 11:25:00,237.4,237.48,237.29,237.44,3662.0,234.8357,234.9149,234.7269,234.8753,3662.0
2024-03-15 11:30:00,237.38,237.5,237.38,237.5,1189.0,234.8159,234.9346,234.8159,234.9346,1189.0
2024-03-15 11:35:00,237.48,237.5,237.41,237.5,1104.0,234.9149,234.9346,234.8456,234.9346,1104.0
2024-03-15 11:40:00,237.43,237.45,237.38,237.42,2203.0,234.8654,234.8852,234.8159,234.8555,2203.0
2024-03-15 11:45:00,237.44,237.53,237.3,237.35,3315.0,234.8753,234.9643,234.7368,234.7863,3315.0
2024-03-15 11:50:00,237.39,237.42,237.12,237.13,2665.0,234.8258,234.8555,234.5587,234.5686,2665.0
2024-03-15 11:55:00,237.02,237.09,236.94,237.05,1104.0,234.4598,234.5291,234.3807,234.4895,1104.0
2024-03-15 12:00:00,237.11,237.11,236.93,236.96,1200.0,234.5489,234.5489,234.3708,234.4005,1200.0
2024-03-15 12:05:00,237.04,237.09,236.96,237.06,2448.0,234.4796,234.5291,234.4005,234.4994,2448.0
2024-03-15 12:10:00,237.09,237.09,236.73,236.74,3318.0,234.5291,234.5291,234.173,234.1829,3318.0
2024-03-15 12:15:00,236.73,236.99,236.71,236.93,3548.0,234.173,234.4302,234.1532,234.3708,3548.0
2024-03-15 12:20:00,236.9,236.92,236.76,236.88,4937.0,234.3411,234.3609,234.2026,234.3213,4937.0
2024-03-15 12:25:00,236.91,236.94,236.75,236.78,2009.0,234.351,234.3807,234.1927,234.2224,2009.0
2024-03-15 12:30:00,236.85,236.9,236.77,236.89,1563.0,234.2917,234.3411,234.2125,234.3312,1563.0
2024-03-15 12:35:00,236.8,236.88,236.63,236.84,3316.0,234.2422,234.3213,234.074,234.2818,3316.0
2024-03-15 12:40:00,236.87,237.05,236.82,237.03,2354.0,234.3114,234.4895,234.262,234.4697,2354.0
2024-03-15 12:45:00,237.03,237.16,236.97,237.04,2937.0,234.4697,234.5983,234.4104,234.4796,2937.0
2024-03-15 12:50:00,237.13,237.13,236.96,237.04,1735.0,234.5686,234.5686,234.4005,234.4796,1735.0
2024-03-15 12:55:00,237.1,237.24,237.03,237.24,2019.0,234.539,234.6775,234.4697,234.6775,2019.0
2024-03-15 13:00:00,237.26,237.39,237.21,237.23,771.0,234.6972,234.8258,234.6478,234.6676,771.0
2024-03-15 13:05:00,237.26,237.38,237.08,237.15,6570.0,234.6972,234.8159,234.5192,234.5884,6570.0
2024-03-15 13:10:00,237.15,237.27,237.15,237.18,1702.0,234.5884,234.7071,234.5884,234.6181,1702.0
2024-03-15 13:15:00,237.13,237.14,237.11,237.11,700.0,234.5686,234.5785,234.5489,234.5489,700.0
2024-03-15 13:20:00,237.05,237.41,237.05,237.39,3622.0,234.4895,234.8456,234.4895,234.8258,3622.0
2024-03-15 13:25:00,237.35,237.41,237.27,237.28,1711.0,234.7863,234.8456,234.7071,234.717,1711.0
2024-03-15 13:30:00,237.36,237.54,237.36,237.54,1775.0,234.7962,234.9742,234.7962,234.9742,1775.0
2024-03-15 13:35:00,237.55,237.55,237.44,237.47,1540.0,234.9841,234.9841,234.8753,234.905,1540.0
2024-03-15 13:40:00,237.47,237.65,237.46,237.57,1649.0,234.905,235.083,234.8951,235.0039,1649.0
2024-03-15 13:45:00,237.56,237.73,237.55,237.69,4591.0,234.994,235.1622,234.9841,235.1226,4591.0
2024-03-15 13:50:00,237.64,237.64,237.61,237.64,1213.0,235.0731,235.0731,235.0435,235.0731,1213.0
2024-03-15 13:55:00,237.67,237.7,237.53,237.55,1300.0,235.1028,235.1325,234.9643,234.9841,1300.0
2024-03-15 14:00:00,237.59,237.62,237.53,237.53,1217.0,235.0237,235.0533,234.9643,234.9643,1217.0
2024-03-15 14:05:00,237.54,237.58,237.4,237.52,2527.0,234.9742,235.0138,234.8357,234.9544,2527.0
2024-03-15 14:10:00,237.56,237.57,237.48,237.52,1715.0,234.994,235.0039,234.9149,234.9544,1715.0
2024-03-15 14:15:00,237.48,237.49,237.29,237.38,5057.0,234.9149,234.9248,234.7269,234.8159,5057.0
2024-03-15 14:20:00,237.41,237.55,237.33,237.33,3502.0,234.8456,234.9841,234.7665,234.7665,3502.0
2024-03-15 14:25:00,237.36,237.53,237.33,237.53,2928.0,234.7962,234.9643,234.7665,234.9643,2928.0
2024-03-15 14:30:00,237.5,237.7,237.42,237.58,6729.0,234.9346,235.1325,234.8555,235.0138,6729.0
2024-03-15 14:35:00,237.58,237.71,237.57,237.65,3100.0,235.0138,235.1424,235.0039,235.083,3100.0
2024-03-15 14:40:00,237.64,237.64,237.47,237.5,3260.0,235.0731,235.0731,234.905,234.9346,3260.0
2024-03-15 14:45:00,237.49,237.52,237.35,237.43,1949.0,234.9248,234.9544,234.7863,234.8654,1949.0
2024-03-15 14:50:00,237.45,237.68,237.44,237.59,4474.0,234.8852,235.1127,234.8753,235.0237,4474.0
2024-03-15 14:55:00,237.56,237.59,237.38,237.38,1448.0,234.994,235.0237,234.8159,234.8159,1448.0
2024-03-15 15:00:00,237.41,237.47,237.27,237.47,2253.0,234.8456,234.905,234.7071,234.905,2253.0
2024-03-15 15:05:00,237.47,237.47,237.26,237.26,3317.0,234.905,234.905,234.6972,234.6972,3317.0
2024-03-15 15:10:00,237.25,237.34,237.21,237.34,2909.0,234.6873,234.7764,234.6478,234.7764,2909.0
2024-03-15 15:15:00,237.36,237.44,237.32,237.44,2800.0,234.7962,234.8753,234.7566,234.8753,2800.0
2024-03-15 15:20:00,237.4,237.5,237.34,237.45,3963.0,234.8357,234.9346,234.7764,234.8852,3963.0
2024-03-15 15:25:00,237.48,237.6,237.36,237.36,5290.0,234.9149,235.0336,234.7962,234.7962,5290.0
2024-03-15 15:30:00,237.33,237.42,237.26,237.34,4859.0,234.7665,234.8555,234.6972,234.7764,4859.0
2024-03-15 15:35:00,237.33,237.36,236.97,236.98,7035.0,234.7665,234.7962,234.4104,234.4203,7035.0
2024-03-15 15:40:00,236.98,237.31,236.92,237.31,14054.0,234.4203,234.7467,234.3609,234.7467,14054.0
2024-03-15 15:45:00,237.31,237.6,237.31,237.59,17959.0,234.7467,235.0336,234.7467,235.0237,17959.0
2024-03-15 15:50:00,237.62,237.62,237.41,237.57,21301.0,235.0533,235.0533,234.8456,235.0039,21301.0
2024-03-15 15:55:00,237.54,238.34,237.54,238.22,94972.0,234.9742,235.7656,234.9742,235.6469,94972.0
2024-03-18 09:30:00,238.12,238.64,238.05,238.08,29715.0,235.5479,236.0623,235.4787,235.5084,29715.0
2024-03-18 09:35:00,238.04,238.07,237.34,237.73,7247.0,235.4688,235.4985,234.7764,235.1622,7247.0
2024-03-18 09:40:00,237.64,238.71,237.61,238.47,10705.0,235.0731,236.1316,235.0435,235.8942,10705.0
2024-03-18 09:45:00,238.62,239.33,238.56,239.04,10515.0,236.0425,236.7449,235.9832,236.458,10515.0
2024-03-18 09:50:00,239.04,239.12,238.67,238.98,6845.0,236.458,236.5371,236.092,236.3987,6845.0
2024-03-18 09:55:00,238.87,239.19,238.81,239.19,6010.0,236.2898,236.6064,236.2305,236.6064,6010.0
2024-03-18 10:00:00,239.41,239.66,239.25,239.5,11273.0,236.824,237.0713,236.6657,236.913,11273.0
2024-03-18 10:05:00,239.48,239.93,239.47,239.7,6527.0,236.8933,237.3384,236.8834,237.1109,6527.0
2024-03-18 10:10:00,239.61,239.68,239.44,239.48,5908.0,237.0219,237.0911,236.8537,236.8933,5908.0
2024-03-18 10:15:00,239.58,239.74,239.57,239.7,3885.0,236.9922,237.1504,236.9823,237.1109,3885.0
2024-03-18 10:20:00,239.72,239.76,239.24,239.27,5606.0,237.1307,237.1702,236.6558,236.6855,5606.0
2024-03-18 10:25:00,239.28,239.37,239.1,239.11,3394.0,236.6954,236.7844,236.5174,236.5273,3394.0
2024-03-18 10:30:00,239.03,239.21,238.95,238.95,3937.0,236.4481,236.6262,236.369,236.369,3937.0
2024-03-18 10:35:00,238.95,239.13,238.89,239.1,4254.0,236.369,236.547,236.3096,236.5174,4254.0
2024-03-18 10:40:00,239.05,239.2,238.96,239.04,3745.0,236.4679,236.6163,236.3789,236.458,3745.0
2024-03-18 10:45:00,239.14,239.56,239.08,239.56,3008.0,236.5569,236.9724,236.4976,236.9724,3008.0
2024-03-18 10:50:00,239.5,239.5,239.3,239.42,4540.0,236.913,236.913,236.7152,236.8339,4540.0
2024-03-18 10:55:00,239.45,239.59,239.34,239.39,6098.0,236.8636,237.0021,236.7548,236.8042,6098.0
2024-03-18 11:00:00,239.36,239.69,239.33,239.65,5353.0,236.7746,237.101,236.7449,237.0614,5353.0
2024-03-18 11:05:00,239.67,240.08,239.67,240.03,25476.0,237.0812,237.4868,237.0812,237.4373,25476.0
2024-03-18 11:10:00,239.99,240.2,239.86,240.02,7311.0,237.3977,237.6055,237.2692,237.4274,7311.0
2024-03-18 11:15:00,240.12,240.26,240.12,240.12,3404.0,237.5263,237.6648,237.5263,237.5263,3404.0
2024-03-18 11:20:00,240.15,240.19,240.03,240.18,3804.0,237.556,237.5956,237.4373,237.5857,3804.0
2024-03-18 11:25:00,240.18,240.26,240.09,240.24,4873.0,237.5857,237.6648,237.4967,237.645,4873.0
2024-03-18 11:30:00,240.19,240.5,240.19,240.48,4711.0,237.5956,237.9022,237.5956,237.8825,4711.0
2024-03-18 11:35:00,240.48,240.61,240.41,240.48,6126.0,237.8825,238.0111,237.8132,237.8825,6126.0
2024-03-18 11:40:00,240.48,240.68,240.48,240.68,3380.0,237.8825,238.0803,237.8825,238.0803,3380.0
2024-03-18 11:45:00,240.64,240.7,240.58,240.7,5666.0,238.0407,238.1001,237.9814,238.1001,5666.0
2024-03-18 11:50:00,240.7,240.72,240.59,240.69,3082.0,238.1001,238.1199,237.9913,238.0902,3082.0
2024-03-18 11:55:00,240.65,240.65,240.42,240.47,4158.0,238.0506,238.0506,237.8231,237.8726,4158.0
2024-03-18 12:00:00,240.5,240.54,240.32,240.33,3634.0,237.9022,237.9418,237.7242,237.7341,3634.0
2024-03-18 12:05:00,240.26,240.29,240.16,240.17,2800.0,237.6648,237.6945,237.5659,237.5758,2800.0
2024-03-18 12:10:00,240.1,240.23,240.06,240.23,2184.0,237.5066,237.6352,237.467,237.6352,2184.0
2024-03-18 12:15:00,240.2,240.22,240.15,240.16,2013.0,237.6055,237.6253,237.556,237.5659,2013.0
2024-03-18 12:20:00,240.21,240.23,240.12,240.12,2111.0,237.6154,237.6352,237.5263,237.5263,2111.0
2024-03-18 12:25:00,240.16,240.38,240.16,240.34,3912.0,237.5659,237.7835,237.5659,237.744,3912.0
2024-03-18 12:30:00,240.43,240.57,240.43,240.46,4317.0,237.833,237.9715,237.833,237.8627,4317.0
2024-03-18 12:35:00,240.45,240.46,240.29,240.33,2770.0,237.8528,237.8627,237.6945,237.7341,2770.0
2024-03-18 12:40:00,240.34,240.55,240.34,240.51,2700.0,237.744,237.9517,237.744,237.9121,2700.0
2024-03-18 12:45:00,240.54,240.63,240.53,240.63,1000.0,237.9418,238.0308,237.9319,238.0308,1000.0
2024-03-18 12:50:00,240.67,240.73,240.64,240.72,2049.0,238.0704,238.1298,238.0407,238.1199,2049.0
2024-03-18 12:55:00,240.74,240.86,240.71,240.77,4478.0,238.1396,238.2584,238.11,238.1693,4478.0
2024-03-18 13:00:00,240.8,240.83,240.73,240.74,1879.0,238.199,238.2287,238.1298,238.1396,1879.0
2024-03-18 13:05:00,240.73,240.75,240.55,240.55,3967.0,238.1298,238.1495,237.9517,237.9517,3967.0
2024-03-18 13:10:00,240.49,240.49,240.36,240.44,4140.0,237.8923,237.8923,237.7638,237.8429,4140.0
2024-03-18 13:15:00,240.36,240.36,240.18,240.23,2519.0,237.7638,237.7638,237.5857,237.6352,2519.0
2024-03-18 13:20:00,240.2,240.33,240.19,240.31,3266.0,237.6055,237.7341,237.5956,237.7143,3266.0
2024-03-18 13:25:00,240.31,240.41,240.19,240.28,4599.0,237.7143,237.8132,237.5956,237.6846,4599.0
2024-03-18 13:30:00,240.26,240.29,240.18,240.27,2907.0,237.6648,237.6945,237.5857,237.6747,2907.0
2024-03-18 13:35:00,240.21,240.25,240.19,240.25,873.0,237.6154,237.6549,237.5956,237.6549,873.0
2024-03-18 13:40:00,240.24,240.24,240.03,240.05,3773.0,237.645,237.645,237.4373,237.4571,3773.0
2024-03-18 13:45:00,240.0,240.05,239.99,240.0,1444.0,237.4076,237.4571,237.3977,237.4076,1444.0
2024-03-18 13:50:00,240.04,240.08,239.95,239.98,7047.0,237.4472,237.4868,237.3582,237.3879,7047.0
2024-03-18 13:55:00,239.95,240.08,239.9,240.08,2795.0,237.3582,237.4868,237.3087,237.4868,2795.0
2024-03-18 14:00:00,240.07,240.16,240.01,240.13,4410.0,237.4769,237.5659,237.4175,237.5362,4410.0
2024-03-18 14:05:00,240.15,240.18,239.72,239.72,2233.0,237.556,237.5857,237.1307,237.1307,2233.0
2024-03-18 14:10:00,239.77,239.95,239.75,239.91,3287.0,237.1801,237.3582,237.1603,237.3186,3287.0
2024-03-18 14:15:00,239.89,239.94,239.87,239.94,1115.0,237.2988,237.3483,237.279,237.3483,1115.0
2024-03-18 14:20:00,239.94,239.94,239.48,239.49,10190.0,237.3483,237.3483,236.8933,236.9031,10190.0
2024-03-18 14:25:00,239.46,239.52,239.46,239.48,2070.0,236.8735,236.9328,236.8735,236.8933,2070.0
2024-03-18 14:30:00,239.48,239.56,239.44,239.5,3312.0,236.8933,236.9724,236.8537,236.913,3312.0
2024-03-18 14:35:00,239.5,239.55,239.42,239.42,5348.0,236.913,236.9625,236.8339,236.8339,5348.0
2024-03-18 14:40:00,239.44,239.44,239.09,239.1,1802.0,236.8537,236.8537,236.5075,236.5174,1802.0
2024-03-18 14:45:00,239.16,239.16,239.02,239.05,1300.0,236.5767,236.5767,236.4382,236.4679,1300.0
2024-03-18 14:50:00,239.08,239.33,239.08,239.33,2554.0,236.4976,236.7449,236.4976,236.7449,2554.0
2024-03-18 14:55:00,239.33,239.48,239.33,239.43,2187.0,236.7449,236.8933,236.7449,236.8438,2187.0
2024-03-18 15:00:00,239.47,239.74,239.47,239.65,4092.0,236.8834,237.1504,236.8834,237.0614,4092.0
2024-03-18 15:05:00,239.68,239.77,239.63,239.77,4153.0,237.0911,237.1801,237.0416,237.1801,4153.0
2024-03-18 15:10:00,239.74,239.75,239.65,239.67,1403.0,237.1504,237.1603,237.0614,237.0812,1403.0
2024-03-18 15:15:00,239.66,239.78,239.66,239.76,2183.0,237.0713,237.19,237.0713,237.1702,2183.0
2024-03-18 15:20:00,239.78,239.79,239.44,239.44,5530.0,237.19,237.1999,236.8537,236.8537,5530.0
2024-03-18 15:25:00,239.43,239.55,239.38,239.42,5529.0,236.8438,236.9625,236.7943,236.8339,5529.0
2024-03-18 15:30:00,239.4,239.67,239.37,239.58,4885.0,236.8141,237.0812,236.7844,236.9922,4885.0
2024-03-18 15:35:00,239.53,239.58,239.48,239.55,3068.0,236.9427,236.9922,236.8933,236.9625,3068.0
2024-03-18 15:40:00,239.55,239.61,239.45,239.59,5667.0,236.9625,237.0219,236.8636,237.0021,5667.0
2024-03-18 15:45:00,239.61,239.63,239.53,239.57,6530.0,237.0219,237.0416,236.9427,236.9823,6530.0
2024-03-18 15:50:00,239.54,239.57,239.27,239.36,18181.0,236.9526,236.9823,236.6855,236.7746,18181.0
2024-03-18 15:55:00,239.38,239.5,239.19,239.3,39676.0,236.7943,236.913,236.6064,236.7152,39676.0
2024-03-19 09:30:00,240.21,240.58,239.33,239.34,22178.0,237.6154,237.9814,236.7449,236.7548,22178.0
2024-03-19 09:35:00,239.41,239.68,239.24,239.25,3400.0,236.824,237.0911,236.6558,236.6657,3400.0
2024-03-19 09:40:00,239.35,241.52,239.27,241.3,15714.0,236.7647,238.9112,236.6855,238.6936,15714.0
2024-03-19 09:45:00,241.1,241.83,241.01,241.34,4489.0,238.4958,239.2179,238.4067,238.7332,4489.0
2024-03-19 09:50:00,241.27,241.56,240.92,241.31,11742.0,238.6639,238.9508,238.3177,238.7035,11742.0
2024-03-19 09:55:00,241.28,241.76,241.25,241.6,5585.0,238.6738,239.1486,238.6441,238.9904,5585.0
2024-03-19 10:00:00,241.62,241.92,241.31,241.81,5711.0,239.0101,239.3069,238.7035,239.1981,5711.0
2024-03-19 10:05:00,241.82,241.86,241.59,241.86,2533.0,239.208,239.2475,238.9805,239.2475,2533.0
2024-03-19 10:10:00,241.71,241.76,241.47,241.71,4595.0,239.0992,239.1486,238.8618,239.0992,4595.0
2024-03-19 10:15:00,241.71,241.74,241.53,241.64,3277.0,239.0992,239.1288,238.9211,239.0299,3277.0
2024-03-19 10:20:00,241.6,241.79,241.56,241.65,6127.0,238.9904,239.1783,238.9508,239.0398,6127.0
2024-03-19 10:25:00,241.63,242.05,241.54,242.05,6502.0,239.02,239.4355,238.931,239.4355,6502.0
2024-03-19 10:30:00,242.07,242.08,241.66,241.71,8891.0,239.4553,239.4652,239.0497,239.0992,8891.0
2024-03-19 10:35:00,241.68,241.9,241.34,241.9,11926.0,239.0695,239.2871,238.7332,239.2871,11926.0
2024-03-19 10:40:00,241.84,241.85,241.68,241.77,4220.0,239.2278,239.2377,239.0695,239.1585,4220.0
2024-03-19 10:45:00,241.86,242.04,241.85,241.96,3142.0,239.2475,239.4256,239.2377,239.3465,3142.0
2024-03-19 10:50:00,241.95,242.18,241.95,242.13,2089.0,239.3366,239.5641,239.3366,239.5146,2089.0
2024-03-19 10:55:00,242.14,242.27,242.04,242.16,8918.0,239.5245,239.6531,239.4256,239.5443,8918.0
2024-03-19 11:00:00,242.14,242.24,242.06,242.2,3195.0,239.5245,239.6234,239.4454,239.5839,3195.0
2024-03-19 11:05:00,242.14,242.16,242.04,242.14,7629.0,239.5245,239.5443,239.4256,239.5245,7629.0
2024-03-19 11:10:00,242.21,242.34,242.15,242.34,3195.0,239.5938,239.7224,239.5344,239.7224,3195.0
2024-03-19 11:15:00,242.31,242.32,241.96,241.97,5515.0,239.6927,239.7026,239.3465,239.3564,5515.0
2024-03-19 11:20:00,241.96,242.25,241.83,242.17,6107.0,239.3465,239.6333,239.2179,239.5542,6107.0
2024-03-19 11:25:00,242.2,242.2,241.93,241.97,3986.0,239.5839,239.5839,239.3168,239.3564,3986.0
2024-03-19 11:30:00,242.0,242.1,241.93,242.01,5283.0,239.386,239.485,239.3168,239.3959,5283.0
2024-03-19 11:35:00,241.96,242.01,241.72,241.77,8884.0,239.3465,239.3959,239.1091,239.1585,8884.0
2024-03-19 11:40:00,241.72,241.73,241.51,241.52,4190.0,239.1091,239.119,238.9013,238.9112,4190.0
2024-03-19 11:45:00,241.56,241.67,241.49,241.49,3660.0,238.9508,239.0596,238.8815,238.8815,3660.0
2024-03-19 11:50:00,241.59,241.68,241.59,241.67,822.0,238.9805,239.0695,238.9805,239.0596,822.0
2024-03-19 11:55:00,241.68,242.05,241.68,242.0,8855.0,239.0695,239.4355,239.0695,239.386,8855.0
2024-03-19 12:00:00,242.0,242.01,241.95,241.97,2240.0,239.386,239.3959,239.3366,239.3564,2240.0
2024-03-19 12:05:00,241.98,241.98,241.82,241.82,2713.0,239.3663,239.3663,239.208,239.208,2713.0
2024-03-19 12:10:00,241.89,242.25,241.88,242.2,5551.0,239.2772,239.6333,239.2673,239.5839,5551.0
2024-03-19 12:15:00,242.19,242.19,242.04,242.12,2325.0,239.574,239.574,239.4256,239.5047,2325.0
2024-03-19 12:20:00,242.08,242.14,242.02,242.08,1505.0,239.4652,239.5245,239.4058,239.4652,1505.0
2024-03-19 12:25:00,242.04,242.09,241.89,242.06,3693.0,239.4256,239.4751,239.2772,239.4454,3693.0
2024-03-19 12:30:00,242.04,242.1,241.98,242.03,5161.0,239.4256,239.485,239.3663,239.4157,5161.0
2024-03-19 12:35:00,242.0,242.19,241.99,242.12,5586.0,239.386,239.574,239.3761,239.5047,5586.0
2024-03-19 12:40:00,242.11,242.12,242.0,242.09,3868.0,239.4948,239.5047,239.386,239.4751,3868.0
2024-03-19 12:45:00,242.06,242.1,241.97,242.06,10572.0,239.4454,239.485,239.3564,239.4454,10572.0
2024-03-19 12:50:00,241.98,242.13,241.92,242.02,9029.0,239.3663,239.5146,239.3069,239.4058,9029.0
2024-03-19 12:55:00,242.06,242.06,241.95,242.06,8231.0,239.4454,239.4454,239.3366,239.4454,8231.0
2024-03-19 13:00:00,242.03,242.06,241.8,241.8,9377.0,239.4157,239.4454,239.1882,239.1882,9377.0
2024-03-19 13:05:00,241.81,241.99,241.75,241.96,7680.0,239.1981,239.3761,239.1387,239.3465,7680.0
2024-03-19 13:10:00,241.96,242.0,241.93,242.0,2609.0,239.3465,239.386,239.3168,239.386,2609.0
2024-03-19 13:15:00,241.96,242.04,241.94,242.04,4479.0,239.3465,239.4256,239.3267,239.4256,4479.0
2024-03-19 13:20:00,242.03,242.06,241.97,242.0,11163.0,239.4157,239.4454,239.3564,239.386,11163.0
2024-03-19 13:25:00,242.0,242.12,241.97,242.12,5880.0,239.386,239.5047,239.3564,239.5047,5880.0
2024-03-19 13:30:00,242.15,242.16,242.0,242.03,3107.0,239.5344,239.5443,239.386,239.4157,3107.0
2024-03-19 13:35:00,241.99,242.04,241.97,242.0,4690.0,239.3761,239.4256,239.3564,239.386,4690.0
2024-03-19 13:40:00,242.0,242.01,241.82,241.84,3687.0,239.386,239.3959,239.208,239.2278,3687.0
2024-03-19 13:45:00,241.84,241.88,241.61,241.63,2691.0,239.2278,239.2673,239.0002,239.02,2691.0
2024-03-19 13:50:00,241.64,241.66,241.51,241.52,3014.0,239.0299,239.0497,238.9013,238.9112,3014.0
2024-03-19 13:55:00,241.58,241.75,241.57,241.57,4471.0,238.9706,239.1387,238.9607,238.9607,4471.0
2024-03-19 14:00:00,241.57,241.6,241.49,241.56,2243.0,238.9607,238.9904,238.8815,238.9508,2243.0
2024-03-19 14:05:00,241.58,241.59,241.53,241.53,1841.0,238.9706,238.9805,238.9211,238.9211,1841.0
2024-03-19 14:10:00,241.56,241.63,241.51,241.63,5291.0,238.9508,239.02,238.9013,239.02,5291.0
2024-03-19 14:15:00,241.57,241.63,241.51,241.54,4024.0,238.9607,239.02,238.9013,238.931,4024.0
2024-03-19 14:20:00,241.54,241.61,241.53,241.61,3250.0,238.931,239.0002,238.9211,239.0002,3250.0
2024-03-19 14:25:00,241.59,241.76,241.57,241.76,3195.0,238.9805,239.1486,238.9607,239.1486,3195.0
2024-03-19 14:30:00,241.82,241.9,241.81,241.89,1831.0,239.208,239.2871,239.1981,239.2772,1831.0
2024-03-19 14:35:00,242.0,242.05,241.89,241.94,2457.0,239.386,239.4355,239.2772,239.3267,2457.0
2024-03-19 14:40:00,241.96,241.96,241.68,241.68,3692.0,239.3465,239.3465,239.0695,239.0695,3692.0
2024-03-19 14:45:00,241.64,241.65,241.59,241.65,1700.0,239.0299,239.0398,238.9805,239.0398,1700.0
2024-03-19 14:50:00,241.62,241.74,241.62,241.69,1200.0,239.0101,239.1288,239.0101,239.0794,1200.0
2024-03-19 14:55:00,241.74,241.85,241.74,241.8,3849.0,239.1288,239.2377,239.1288,239.1882,3849.0
2024-03-19 15:00:00,241.77,241.93,241.63,241.63,5953.0,239.1585,239.3168,239.02,239.02,5953.0
2024-03-19 15:05:00,241.62,241.62,241.51,241.52,1080.0,239.0101,239.0101,238.9013,238.9112,1080.0
2024-03-19 15:10:00,241.46,241.75,241.45,241.75,4446.0,238.8519,239.1387,238.842,239.1387,4446.0
2024-03-19 15:15:00,241.71,241.77,241.67,241.73,9128.0,239.0992,239.1585,239.0596,239.119,9128.0
2024-03-19 15:20:00,241.71,241.77,241.67,241.67,7291.0,239.0992,239.1585,239.0596,239.0596,7291.0
2024-03-19 15:25:00,241.69,241.71,241.58,241.65,7175.0,239.0794,239.0992,238.9706,239.0398,7175.0
2024-03-19 15:30:00,241.67,241.87,241.66,241.79,10646.0,239.0596,239.2574,239.0497,239.1783,10646.0
2024-03-19 15:35:00,241.78,241.84,241.71,241.75,5745.0,239.1684,239.2278,239.0992,239.1387,5745.0
2024-03-19 15:40:00,241.73,242.06,241.69,242.06,7528.0,239.119,239.4454,239.0794,239.4454,7528.0
2024-03-19 15:45:00,242.05,242.2,241.98,242.01,12383.0,239.4355,239.5839,239.3663,239.3959,12383.0
2024-03-19 15:50:00,241.98,242.45,241.93,242.42,25858.0,239.3663,239.8312,239.3168,239.8015,25858.0
2024-03-19 15:55:00,242.45,242.6,242.31,242.37,46714.0,239.8312,239.9796,239.6927,239.752,46714.0
2024-03-20 09:30:00,242.52,243.3,242.52,242.95,15296.0,239.9004,240.672,239.9004,240.3258,15296.0
2024-03-20 09:35:00,242.95,243.83,242.87,243.77,6808.0,240.3258,241.1963,240.2466,241.1369,6808.0
2024-03-20 09:40:00,243.63,243.82,243.26,243.26,4597.0,240.9984,241.1864,240.6324,240.6324,4597.0
2024-03-20 09:45:00,243.21,243.32,242.98,243.07,5456.0,240.583,240.6918,240.3555,240.4445,5456.0
2024-03-20 09:50:00,243.01,243.06,242.73,242.85,4036.0,240.3851,240.4346,240.1082,240.2269,4036.0
2024-03-20 09:55:00,242.92,243.0,242.72,242.74,5668.0,240.2961,240.3752,240.0983,240.118,5668.0
2024-03-20 10:00:00,242.67,242.87,242.47,242.85,3249.0,240.0488,240.2466,239.851,240.2269,3249.0
2024-03-20 10:05:00,242.78,242.99,242.73,242.9,4200.0,240.1576,240.3653,240.1082,240.2763,4200.0
2024-03-20 10:10:00,242.85,243.09,242.84,243.07,5561.0,240.2269,240.4643,240.217,240.4445,5561.0
2024-03-20 10:15:00,243.14,243.27,243.05,243.22,6882.0,240.5137,240.6423,240.4247,240.5929,6882.0
2024-03-20 10:20:00,243.17,243.35,243.09,243.31,8044.0,240.5434,240.7215,240.4643,240.6819,8044.0
2024-03-20 10:25:00,243.33,243.56,243.3,243.51,12121.0,240.7017,240.9292,240.672,240.8797,12121.0
2024-03-20 10:30:00,243.52,243.54,243.03,243.08,3577.0,240.8896,240.9094,240.4049,240.4544,3577.0
2024-03-20 10:35:00,243.11,243.11,242.82,242.86,3759.0,240.484,240.484,240.1972,240.2367,3759.0
2024-03-20 10:40:00,242.89,243.08,242.8,243.02,4267.0,240.2664,240.4544,240.1774,240.395,4267.0
2024-03-20 10:45:00,242.96,243.18,242.94,242.98,4745.0,240.3357,240.5533,240.3159,240.3555,4745.0
2024-03-20 10:50:00,243.13,243.2,243.05,243.15,4457.0,240.5038,240.5731,240.4247,240.5236,4457.0
2024-03-20 10:55:00,243.12,243.44,243.08,243.34,9167.0,240.4939,240.8105,240.4544,240.7116,9167.0
2024-03-20 11:00:00,243.4,243.4,243.17,243.27,3287.0,240.7709,240.7709,240.5434,240.6423,3287.0
2024-03-20 11:05:00,243.26,243.42,243.24,243.4,2451.0,240.6324,240.7907,240.6126,240.7709,2451.0
2024-03-20 11:10:00,243.38,243.62,243.33,243.59,3887.0,240.7511,240.9885,240.7017,240.9589,3887.0
2024-03-20 11:15:00,243.58,243.67,243.58,243.61,3059.0,240.949,241.038,240.949,240.9786,3059.0
2024-03-20 11:20:00,243.57,243.57,243.33,243.51,4717.0,240.9391,240.9391,240.7017,240.8797,4717.0
2024-03-20 11:25:00,243.45,243.56,243.44,243.48,2225.0,240.8204,240.9292,240.8105,240.8501,2225.0
2024-03-20 11:30:00,243.53,243.53,243.4,243.42,1974.0,240.8995,240.8995,240.7709,240.7907,1974.0
2024-03-20 11:35:00,243.42,243.51,243.42,243.51,1067.0,240.7907,240.8797,240.7907,240.8797,1067.0
2024-03-20 11:40:00,243.43,243.43,243.29,243.29,2010.0,240.8006,240.8006,240.6621,240.6621,2010.0
2024-03-20 11:45:00,243.31,243.32,243.24,243.28,1913.0,240.6819,240.6918,240.6126,240.6522,1913.0
2024-03-20 11:50:00,243.26,243.34,243.24,243.33,3954.0,240.6324,240.7116,240.6126,240.7017,3954.0
2024-03-20 11:55:00,243.29,243.31,243.16,243.18,3295.0,240.6621,240.6819,240.5335,240.5533,3295.0
2024-03-20 12:00:00,243.15,243.18,243.09,243.15,3899.0,240.5236,240.5533,240.4643,240.5236,3899.0
2024-03-20 12:05:00,243.14,243.15,242.85,243.01,5638.0,240.5137,240.5236,240.2269,240.3851,5638.0
2024-03-20 12:10:00,242.98,243.01,242.94,242.98,1100.0,240.3555,240.3851,240.3159,240.3555,1100.0
2024-03-20 12:15:00,243.04,243.17,243.03,243.17,3125.0,240.4148,240.5434,240.4049,240.5434,3125.0
2024-03-20 12:20:00,243.17,243.24,243.05,243.13,3517.0,240.5434,240.6126,240.4247,240.5038,3517.0
2024-03-20 12:25:00,243.15,243.2,243.06,243.17,2472.0,240.5236,240.5731,240.4346,240.5434,2472.0
2024-03-20 12:30:00,243.14,243.25,243.02,243.12,4619.0,240.5137,240.6225,240.395,240.4939,4619.0
2024-03-20 12:35:00,243.14,243.22,243.13,243.22,3176.0,240.5137,240.5929,240.5038,240.5929,3176.0
2024-03-20 12:40:00,243.2,243.23,243.06,243.1,3496.0,240.5731,240.6028,240.4346,240.4742,3496.0
2024-03-20 12:45:00,243.16,243.47,243.16,243.46,3903.0,240.5335,240.8402,240.5335,240.8303,3903.0
2024-03-20 12:50:00,243.49,243.7,243.49,243.67,3245.0,240.8599,241.0677,240.8599,241.038,3245.0
2024-03-20 12:55:00,243.66,243.71,243.61,243.65,2429.0,241.0281,241.0776,240.9786,241.0182,2429.0
2024-03-20 13:00:00,243.64,243.68,243.59,243.59,2550.0,241.0083,241.0479,240.9589,240.9589,2550.0
2024-03-20 13:05:00,243.59,243.63,243.44,243.47,2808.0,240.9589,240.9984,240.8105,240.8402,2808.0
2024-03-20 13:10:00,243.44,243.47,243.36,243.36,1707.0,240.8105,240.8402,240.7313,240.7313,1707.0
2024-03-20 13:15:00,243.41,243.45,243.34,243.38,2495.0,240.7808,240.8204,240.7116,240.7511,2495.0
2024-03-20 13:20:00,243.36,243.58,243.32,243.54,2937.0,240.7313,240.949,240.6918,240.9094,2937.0
2024-03-20 13:25:00,243.52,243.6,243.51,243.55,2845.0,240.8896,240.9688,240.8797,240.9193,2845.0
2024-03-20 13:30:00,243.58,243.58,243.48,243.55,1423.0,240.949,240.949,240.8501,240.9193,1423.0
2024-03-20 13:35:00,243.54,243.6,243.42,243.43,2698.0,240.9094,240.9688,240.7907,240.8006,2698.0
2024-03-20 13:40:00,243.4,243.41,243.31,243.41,1901.0,240.7709,240.7808,240.6819,240.7808,1901.0
2024-03-20 13:45:00,243.41,243.64,243.41,243.56,3580.0,240.7808,241.0083,240.7808,240.9292,3580.0
2024-03-20 13:50:00,243.59,243.66,243.59,243.63,1541.0,240.9589,241.0281,240.9589,240.9984,1541.0
2024-03-20 13:55:00,243.65,243.65,243.39,243.39,2325.0,241.0182,241.0182,240.761,240.761,2325.0
2024-03-20 14:00:00,243.46,243.66,243.41,243.42,7032.0,240.8303,241.0281,240.7808,240.7907,7032.0
2024-03-20 14:05:00,243.48,243.49,243.11,243.11,2796.0,240.8501,240.8599,240.484,240.484,2796.0
2024-03-20 14:10:00,243.23,243.23,242.92,242.97,2628.0,240.6028,240.6028,240.2961,240.3456,2628.0
2024-03-20 14:15:00,243.01,243.29,242.97,243.27,7235.0,240.3851,240.6621,240.3456,240.6423,7235.0
2024-03-20 14:20:00,243.28,243.28,243.01,243.06,3946.0,240.6522,240.6522,240.3851,240.4346,3946.0
2024-03-20 14:25:00,243.07,243.27,243.07,243.25,2176.0,240.4445,240.6423,240.4445,240.6225,2176.0
2024-03-20 14:30:00,243.27,243.27,243.02,243.18,3502.0,240.6423,240.6423,240.395,240.5533,3502.0
2024-03-20 14:35:00,243.17,243.39,243.16,243.16,4927.0,240.5434,240.761,240.5335,240.5335,4927.0
2024-03-20 14:40:00,243.19,243.7,243.14,243.6,5760.0,240.5632,241.0677,240.5137,240.9688,5760.0
2024-03-20 14:45:00,243.58,243.63,243.46,243.46,2234.0,240.949,240.9984,240.8303,240.8303,2234.0
2024-03-20 14:50:00,243.45,243.46,243.3,243.3,3317.0,240.8204,240.8303,240.672,240.672,3317.0
2024-03-20 14:55:00,243.41,243.41,243.18,243.19,1966.0,240.7808,240.7808,240.5533,240.5632,1966.0
2024-03-20 15:00:00,243.15,243.31,243.15,243.27,2035.0,240.5236,240.6819,240.5236,240.6423,2035.0
2024-03-20 15:05:00,243.27,243.33,243.14,243.15,1697.0,240.6423,240.7017,240.5137,240.5236,1697.0
2024-03-20 15:10:00,243.15,243.16,242.79,242.79,7807.0,240.5236,240.5335,240.1675,240.1675,7807.0
2024-03-20 15:15:00,242.8,242.89,242.62,242.62,12770.0,240.1774,240.2664,239.9993,239.9993,12770.0
2024-03-20 15:20:00,242.57,242.57,242.18,242.31,16856.0,239.9499,239.9499,239.5641,239.6927,16856.0
2024-03-20 15:25:00,242.31,242.53,242.18,242.53,9000.0,239.6927,239.9103,239.5641,239.9103,9000.0
2024-03-20 15:30:00,242.54,242.59,242.03,242.14,16998.0,239.9202,239.9697,239.4157,239.5245,16998.0
2024-03-20 15:35:00,242.18,242.53,242.06,242.53,10060.0,239.5641,239.9103,239.4454,239.9103,10060.0
2024-03-20 15:40:00,242.48,242.53,242.19,242.19,9326.0,239.8609,239.9103,239.574,239.574,9326.0
2024-03-20 15:45:00,242.11,242.11,241.84,241.84,11327.0,239.4948,239.4948,239.2278,239.2278,11327.0
2024-03-20 15:50:00,241.88,242.17,241.79,242.09,19037.0,239.2673,239.5542,239.1783,239.4751,19037.0
2024-03-20 15:55:00,242.11,242.12,241.76,241.88,52599.0,239.4948,239.5047,239.1486,239.2673,52599.0
2024-03-21 09:30:00,241.9,242.05,240.33,240.63,15607.0,239.2871,239.4355,237.7341,238.0308,15607.0
2024-03-21 09:35:00,240.67,240.79,240.67,240.78,800.0,238.0704,238.1891,238.0704,238.1792,800.0
2024-03-21 09:40:00,240.83,241.25,240.82,241.05,2974.0,238.2287,238.6441,238.2188,238.4463,2974.0
2024-03-21 09:45:00,240.92,241.24,240.92,241.08,1600.0,238.3177,238.6342,238.3177,238.476,1600.0
2024-03-21 09:50:00,241.06,241.27,241.06,241.15,2125.0,238.4562,238.6639,238.4562,238.5452,2125.0
2024-03-21 09:55:00,241.11,241.94,241.11,241.86,3390.0,238.5057,239.3267,238.5057,239.2475,3390.0
2024-03-21 10:00:00,241.66,241.78,241.5,241.78,1571.0,239.0497,239.1684,238.8914,239.1684,1571.0
2024-03-21 10:05:00,241.74,241.77,241.6,241.6,1700.0,239.1288,239.1585,238.9904,238.9904,1700.0
2024-03-21 10:10:00,241.7,241.8,241.62,241.8,4877.0,239.0893,239.1882,239.0101,239.1882,4877.0
2024-03-21 10:15:00,241.77,241.82,241.7,241.82,2736.0,239.1585,239.208,239.0893,239.208,2736.0
2024-03-21 10:20:00,241.8,241.83,241.58,241.61,3892.0,239.1882,239.2179,238.9706,239.0002,3892.0
2024-03-21 10:25:00,241.71,241.83,241.59,241.81,2732.0,239.0992,239.2179,238.9805,239.1981,2732.0
2024-03-21 10:30:00,241.84,242.02,241.82,242.01,4546.0,239.2278,239.4058,239.208,239.3959,4546.0
2024-03-21 10:35:00,242.01,242.1,241.93,242.03,4188.0,239.3959,239.485,239.3168,239.4157,4188.0
2024-03-21 10:40:00,242.08,242.4,242.08,242.4,2377.0,239.4652,239.7817,239.4652,239.7817,2377.0
2024-03-21 10:45:00,242.4,242.4,242.08,242.23,4434.0,239.7817,239.7817,239.4652,239.6136,4434.0
2024-03-21 10:50:00,242.16,242.16,241.92,241.94,2387.0,239.5443,239.5443,239.3069,239.3267,2387.0
2024-03-21 10:55:00,241.84,242.03,241.84,241.87,2200.0,239.2278,239.4157,239.2278,239.2574,2200.0
2024-03-21 11:00:00,241.82,241.82,241.6,241.75,3107.0,239.208,239.208,238.9904,239.1387,3107.0
2024-03-21 11:05:00,241.8,241.87,241.6,241.79,4064.0,239.1882,239.2574,238.9904,239.1783,4064.0
2024-03-21 11:10:00,241.78,241.91,241.71,241.9,2492.0,239.1684,239.297,239.0992,239.2871,2492.0
2024-03-21 11:15:00,241.76,241.87,241.72,241.79,1646.0,239.1486,239.2574,239.1091,239.1783,1646.0
2024-03-21 11:20:00,241.87,242.11,241.87,242.11,1417.0,239.2574,239.4948,239.2574,239.4948,1417.0
2024-03-21 11:25:00,242.1,242.17,242.03,242.17,3664.0,239.485,239.5542,239.4157,239.5542,3664.0
2024-03-21 11:30:00,242.11,242.11,242.03,242.09,2735.0,239.4948,239.4948,239.4157,239.4751,2735.0
2024-03-21 11:35:00,242.14,242.24,242.1,242.11,3455.0,239.5245,239.6234,239.485,239.4948,3455.0
2024-03-21 11:40:00,242.11,242.29,242.1,242.14,2800.0,239.4948,239.6729,239.485,239.5245,2800.0
2024-03-21 11:45:00,242.17,242.43,242.06,242.07,5304.0,239.5542,239.8114,239.4454,239.4553,5304.0
2024-03-21 11:50:00,242.07,242.12,242.03,242.12,3650.0,239.4553,239.5047,239.4157,239.5047,3650.0
2024-03-21 11:55:00,242.08,242.13,242.02,242.13,1644.0,239.4652,239.5146,239.4058,239.5146,1644.0
2024-03-21 12:00:00,242.08,242.17,242.08,242.13,3964.0,239.4652,239.5542,239.4652,239.5146,3964.0
2024-03-21 12:05:00,242.09,242.37,242.04,242.37,2483.0,239.4751,239.752,239.4256,239.752,2483.0
2024-03-21 12:10:00,242.31,242.34,242.31,242.34,505.0,239.6927,239.7224,239.6927,239.7224,505.0
2024-03-21 12:15:00,242.32,242.4,242.25,242.38,2116.0,239.7026,239.7817,239.6333,239.7619,2116.0
2024-03-21 12:20:00,242.47,242.59,242.46,242.56,738.0,239.851,239.9697,239.8411,239.94,738.0
2024-03-21 12:25:00,242.46,242.5,242.4,242.42,1200.0,239.8411,239.8806,239.7817,239.8015,1200.0
2024-03-21 12:30:00,242.41,242.41,242.12,242.12,2503.0,239.7916,239.7916,239.5047,239.5047,2503.0
2024-03-21 12:35:00,242.14,242.26,242.09,242.17,1920.0,239.5245,239.6432,239.4751,239.5542,1920.0
2024-03-21 12:40:00,242.18,242.3,242.16,242.25,2400.0,239.5641,239.6828,239.5443,239.6333,2400.0
2024-03-21 12:45:00,242.27,242.27,242.17,242.25,2286.0,239.6531,239.6531,239.5542,239.6333,2286.0
2024-03-21 12:50:00,242.23,242.24,242.22,242.24,670.0,239.6136,239.6234,239.6037,239.6234,670.0
2024-03-21 12:55:00,242.25,242.25,242.2,242.2,600.0,239.6333,239.6333,239.5839,239.5839,600.0
2024-03-21 13:00:00,242.19,242.24,242.04,242.04,2714.0,239.574,239.6234,239.4256,239.4256,2714.0
2024-03-21 13:05:00,242.04,242.17,242.04,242.15,2316.0,239.4256,239.5542,239.4256,239.5344,2316.0
2024-03-21 13:10:00,242.18,242.18,242.15,242.16,1003.0,239.5641,239.5641,239.5344,239.5443,1003.0
2024-03-21 13:15:00,242.17,242.23,242.16,242.17,2642.0,239.5542,239.6136,239.5443,239.5542,2642.0
2024-03-21 13:20:00,242.12,242.12,242.03,242.05,2838.0,239.5047,239.5047,239.4157,239.4355,2838.0
2024-03-21 13:25:00,242.03,242.15,242.02,242.1,1348.0,239.4157,239.5344,239.4058,239.485,1348.0
2024-03-21 13:30:00,242.08,242.13,241.97,242.06,3221.0,239.4652,239.5146,239.3564,239.4454,3221.0
2024-03-21 13:35:00,242.07,242.25,242.04,242.14,3946.0,239.4553,239.6333,239.4256,239.5245,3946.0
2024-03-21 13:40:00,242.15,242.56,242.15,242.55,1350.0,239.5344,239.94,239.5344,239.9301,1350.0
2024-03-21 13:45:00,242.54,242.66,242.53,242.62,3125.0,239.9202,240.0389,239.9103,239.9993,3125.0
2024-03-21 13:50:00,242.62,242.81,242.62,242.77,2051.0,239.9993,240.1873,239.9993,240.1477,2051.0
2024-03-21 13:55:00,242.79,242.84,242.7,242.77,5667.0,240.1675,240.217,240.0785,240.1477,5667.0
2024-03-21 14:00:00,242.76,242.95,242.75,242.91,4037.0,240.1378,240.3258,240.1279,240.2862,4037.0
2024-03-21 14:05:00,242.85,242.87,242.71,242.82,4786.0,240.2269,240.2466,240.0884,240.1972,4786.0
2024-03-21 14:10:00,242.96,242.96,242.9,242.9,500.0,240.3357,240.3357,240.2763,240.2763,500.0
2024-03-21 14:15:00,242.89,242.96,242.87,242.94,1387.0,240.2664,240.3357,240.2466,240.3159,1387.0
2024-03-21 14:20:00,242.93,242.95,242.77,242.81,2768.0,240.306,240.3258,240.1477,240.1873,2768.0
2024-03-21 14:25:00,242.81,242.92,242.81,242.9,1980.0,240.1873,240.2961,240.1873,240.2763,1980.0
2024-03-21 14:30:00,242.9,242.96,242.87,242.94,1624.0,240.2763,240.3357,240.2466,240.3159,1624.0
2024-03-21 14:35:00,242.99,243.04,242.84,243.02,6328.0,240.3653,240.4148,240.217,240.395,6328.0
2024-03-21 14:40:00,243.05,243.2,243.05,243.18,2430.0,240.4247,240.5731,240.4247,240.5533,2430.0
2024-03-21 14:45:00,243.15,243.32,243.07,243.07,3605.0,240.5236,240.6918,240.4445,240.4445,3605.0
2024-03-21 14:50:00,243.02,243.07,242.94,243.04,1927.0,240.395,240.4445,240.3159,240.4148,1927.0
2024-03-21 14:55:00,242.98,243.08,242.85,242.85,2900.0,240.3555,240.4544,240.2269,240.2269,2900.0
2024-03-21 15:00:00,242.81,242.96,242.81,242.96,1222.0,240.1873,240.3357,240.1873,240.3357,1222.0
2024-03-21 15:05:00,242.97,243.02,242.9,242.99,1617.0,240.3456,240.395,240.2763,240.3653,1617.0
2024-03-21 15:10:00,242.95,242.95,242.76,242.79,3718.0,240.3258,240.3258,240.1378,240.1675,3718.0
2024-03-21 15:15:00,242.59,242.72,242.57,242.64,1898.0,239.9697,240.0983,239.9499,240.0191,1898.0
2024-03-21 15:20:00,242.58,242.58,242.45,242.53,2913.0,239.9598,239.9598,239.8312,239.9103,2913.0
2024-03-21 15:25:00,242.52,242.72,242.52,242.6,3943.0,239.9004,240.0983,239.9004,239.9796,3943.0
2024-03-21 15:30:00,242.7,242.91,242.69,242.9,3230.0,240.0785,240.2862,240.0686,240.2763,3230.0
2024-03-21 15:35:00,242.92,243.11,242.86,243.08,3904.0,240.2961,240.484,240.2367,240.4544,3904.0
2024-03-21 15:40:00,243.06,243.58,243.02,243.56,6941.0,240.4346,240.949,240.395,240.9292,6941.0
2024-03-21 15:45:00,243.56,243.64,242.75,242.95,19137.0,240.9292,241.0083,240.1279,240.3258,19137.0
2024-03-21 15:50:00,243.03,243.03,242.68,242.97,16507.0,240.4049,240.4049,240.0587,240.3456,16507.0
2024-03-21 15:55:00,243.05,243.13,242.25,242.29,59436.0,240.4247,240.5038,239.6333,239.6729,59436.0
2024-03-22 09:30:00,242.92,243.11,242.51,243.11,12268.0,240.2961,240.484,239.8905,240.484,12268.0
2024-03-22 09:35:00,242.98,243.3,242.98,243.3,3616.0,240.3555,240.672,240.3555,240.672,3616.0
2024-03-22 09:40:00,243.43,243.59,243.26,243.59,3418.0,240.8006,240.9589,240.6324,240.9589,3418.0
2024-03-22 09:45:00,243.52,243.52,243.25,243.49,3611.0,240.8896,240.8896,240.6225,240.8599,3611.0
2024-03-22 09:50:00,243.53,243.56,242.89,242.89,2766.0,240.8995,240.9292,240.2664,240.2664,2766.0
2024-03-22 09:55:00,242.78,242.85,242.67,242.67,3553.0,240.1576,240.2269,240.0488,240.0488,3553.0
2024-03-22 10:00:00,242.61,242.61,242.3,242.31,1354.0,239.9894,239.9894,239.6828,239.6927,1354.0
2024-03-22 10:05:00,242.41,242.56,242.15,242.34,3057.0,239.7916,239.94,239.5344,239.7224,3057.0
2024-03-22 10:10:00,242.32,242.59,242.26,242.55,3601.0,239.7026,239.9697,239.6432,239.9301,3601.0
2024-03-22 10:15:00,242.59,242.7,242.54,242.55,2571.0,239.9697,240.0785,239.9202,239.9301,2571.0
2024-03-22 10:20:00,242.59,242.65,242.48,242.49,3529.0,239.9697,240.029,239.8609,239.8707,3529.0
2024-03-22 10:25:00,242.49,242.7,242.45,242.66,3631.0,239.8707,240.0785,239.8312,240.0389,3631.0
2024-03-22 10:30:00,242.62,242.81,242.55,242.8,6623.0,239.9993,240.1873,239.9301,240.1774,6623.0
2024-03-22 10:35:00,242.79,242.79,242.54,242.54,1000.0,240.1675,240.1675,239.9202,239.9202,1000.0
2024-03-22 10:40:00,242.55,242.65,242.5,242.59,1148.0,239.9301,240.029,239.8806,239.9697,1148.0
2024-03-22 10:45:00,242.5,242.66,242.45,242.52,2405.0,239.8806,240.0389,239.8312,239.9004,2405.0
2024-03-22 10:50:00,242.53,242.62,242.49,242.59,1418.0,239.9103,239.9993,239.8707,239.9697,1418.0
2024-03-22 10:55:00,242.61,242.65,242.46,242.46,2734.0,239.9894,240.029,239.8411,239.8411,2734.0
2024-03-22 11:00:00,242.52,242.59,242.43,242.43,1631.0,239.9004,239.9697,239.8114,239.8114,1631.0
2024-03-22 11:05:00,242.39,242.4,242.19,242.24,5335.0,239.7718,239.7817,239.574,239.6234,5335.0
2024-03-22 11:10:00,242.32,242.36,242.31,242.36,1349.0,239.7026,239.7421,239.6927,239.7421,1349.0
2024-03-22 11:15:00,242.34,242.44,242.25,242.44,3205.0,239.7224,239.8213,239.6333,239.8213,3205.0
2024-03-22 11:20:00,242.47,242.51,242.3,242.35,1803.0,239.851,239.8905,239.6828,239.7323,1803.0
2024-03-22 11:25:00,242.24,242.29,242.13,242.26,1755.0,239.6234,239.6729,239.5146,239.6432,1755.0
2024-03-22 11:30:00,242.26,242.29,242.15,242.2,2666.0,239.6432,239.6729,239.5344,239.5839,2666.0
2024-03-22 11:35:00,242.15,242.34,242.14,242.25,5717.0,239.5344,239.7224,239.5245,239.6333,5717.0
2024-03-22 11:40:00,242.25,242.34,242.22,242.22,10737.0,239.6333,239.7224,239.6037,239.6037,10737.0
2024-03-22 11:45:00,242.18,242.22,242.09,242.09,11562.0,239.5641,239.6037,239.4751,239.4751,11562.0
2024-03-22 11:50:00,242.13,242.13,241.98,242.05,6046.0,239.5146,239.5146,239.3663,239.4355,6046.0
2024-03-22 11:55:00,242.0,242.08,242.0,242.02,1831.0,239.386,239.4652,239.386,239.4058,1831.0
2024-03-22 12:00:00,242.01,242.11,242.01,242.03,2669.0,239.3959,239.4948,239.3959,239.4157,2669.0
2024-03-22 12:05:00,242.09,242.09,242.0,242.08,2517.0,239.4751,239.4751,239.386,239.4652,2517.0
2024-03-22 12:10:00,242.15,242.16,242.02,242.1,1960.0,239.5344,239.5443,239.4058,239.485,1960.0
2024-03-22 12:15:00,242.18,242.31,242.18,242.26,1800.0,239.5641,239.6927,239.5641,239.6432,1800.0
2024-03-22 12:20:00,242.28,242.31,242.26,242.28,2336.0,239.663,239.6927,239.6432,239.663,2336.0
2024-03-22 12:25:00,242.27,242.27,242.08,242.08,2151.0,239.6531,239.6531,239.4652,239.4652,2151.0
2024-03-22 12:30:00,242.06,242.09,241.99,242.09,2750.0,239.4454,239.4751,239.3761,239.4751,2750.0
2024-03-22 12:35:00,242.06,242.19,242.06,242.18,1651.0,239.4454,239.574,239.4454,239.5641,1651.0
2024-03-22 12:40:00,242.25,242.28,242.17,242.26,3314.0,239.6333,239.663,239.5542,239.6432,3314.0
2024-03-22 12:45:00,242.27,242.3,242.23,242.3,7758.0,239.6531,239.6828,239.6136,239.6828,7758.0
2024-03-22 12:50:00,242.33,242.42,242.3,242.3,3841.0,239.7125,239.8015,239.6828,239.6828,3841.0
2024-03-22 12:55:00,242.29,242.29,242.22,242.26,1634.0,239.6729,239.6729,239.6037,239.6432,1634.0
2024-03-22 13:00:00,242.26,242.27,242.21,242.25,1750.0,239.6432,239.6531,239.5938,239.6333,1750.0
2024-03-22 13:05:00,242.26,242.47,242.19,242.47,1400.0,239.6432,239.851,239.574,239.851,1400.0
2024-03-22 13:10:00,242.47,242.55,242.43,242.51,1220.0,239.851,239.9301,239.8114,239.8905,1220.0
2024-03-22 13:15:00,242.56,242.63,242.55,242.63,1977.0,239.94,240.0092,239.9301,240.0092,1977.0
2024-03-22 13:20:00,242.61,242.79,242.6,242.74,5167.0,239.9894,240.1675,239.9796,240.118,5167.0
2024-03-22 13:25:00,242.78,242.82,242.74,242.81,1374.0,240.1576,240.1972,240.118,240.1873,1374.0
2024-03-22 13:30:00,242.81,242.84,242.69,242.74,1734.0,240.1873,240.217,240.0686,240.118,1734.0
2024-03-22 13:35:00,242.74,242.74,242.59,242.59,2062.0,240.118,240.118,239.9697,239.9697,2062.0
2024-03-22 13:40:00,242.57,242.61,242.54,242.6,3057.0,239.9499,239.9894,239.9202,239.9796,3057.0
2024-03-22 13:45:00,242.64,242.65,242.61,242.62,3672.0,240.0191,240.029,239.9894,239.9993,3672.0
2024-03-22 13:50:00,242.61,242.64,242.58,242.58,2510.0,239.9894,240.0191,239.9598,239.9598,2510.0
2024-03-22 13:55:00,242.61,242.68,242.6,242.64,1300.0,239.9894,240.0587,239.9796,240.0191,1300.0
2024-03-22 14:00:00,242.65,242.78,242.62,242.77,3847.0,240.029,240.1576,239.9993,240.1477,3847.0
2024-03-22 14:05:00,242.78,242.78,242.65,242.75,2700.0,240.1576,240.1576,240.029,240.1279,2700.0
2024-03-22 14:10:00,242.75,242.8,242.74,242.8,2137.0,240.1279,240.1774,240.118,240.1774,2137.0
2024-03-22 14:15:00,242.78,242.94,242.76,242.94,3984.0,240.1576,240.3159,240.1378,240.3159,3984.0
2024-03-22 14:20:00,242.94,242.97,242.73,242.75,6224.0,240.3159,240.3456,240.1082,240.1279,6224.0
2024-03-22 14:25:00,242.77,242.87,242.72,242.79,5482.0,240.1477,240.2466,240.0983,240.1675,5482.0
2024-03-22 14:30:00,242.79,242.79,242.63,242.69,3117.0,240.1675,240.1675,240.0092,240.0686,3117.0
2024-03-22 14:35:00,242.68,242.77,242.68,242.75,4595.0,240.0587,240.1477,240.0587,240.1279,4595.0
2024-03-22 14:40:00,242.75,242.77,242.61,242.64,3297.0,240.1279,240.1477,239.9894,240.0191,3297.0
2024-03-22 14:45:00,242.62,242.73,242.62,242.69,3205.0,239.9993,240.1082,239.9993,240.0686,3205.0
2024-03-22 14:50:00,242.69,242.7,242.52,242.53,3885.0,240.0686,240.0785,239.9004,239.9103,3885.0
2024-03-22 14:55:00,242.52,242.64,242.52,242.56,4284.0,239.9004,240.0191,239.9004,239.94,4284.0
2024-03-22 15:00:00,242.56,242.67,242.56,242.67,2650.0,239.94,240.0488,239.94,240.0488,2650.0
2024-03-22 15:05:00,242.66,242.66,242.48,242.55,1822.0,240.0389,240.0389,239.8609,239.9301,1822.0
2024-03-22 15:10:00,242.52,242.56,242.42,242.52,2543.0,239.9004,239.94,239.8015,239.9004,2543.0
2024-03-22 15:15:00,242.52,242.57,242.49,242.54,2647.0,239.9004,239.9499,239.8707,239.9202,2647.0
2024-03-22 15:20:00,242.54,242.64,242.5,242.64,3100.0,239.9202,240.0191,239.8806,240.0191,3100.0
2024-03-22 15:25:00,242.67,242.79,242.66,242.75,3357.0,240.0488,240.1675,240.0389,240.1279,3357.0
2024-03-22 15:30:00,242.76,242.89,242.7,242.72,8532.0,240.1378,240.2664,240.0785,240.0983,8532.0
2024-03-22 15:35:00,242.73,242.79,242.69,242.75,4834.0,240.1082,240.1675,240.0686,240.1279,4834.0
2024-03-22 15:40:00,242.75,242.99,242.72,242.95,8139.0,240.1279,240.3653,240.0983,240.3258,8139.0
2024-03-22 15:45:00,242.94,243.13,242.89,243.07,11026.0,240.3159,240.5038,240.2664,240.4445,11026.0
2024-03-22 15:50:00,243.05,243.09,242.66,242.69,20283.0,240.4247,240.4643,240.0389,240.0686,20283.0
2024-03-22 15:55:00,242.74,242.74,242.33,242.45,43212.0,240.118,240.118,239.7125,239.8312,43212.0
2024-03-25 09:30:00,242.5,243.01,242.27,242.28,10286.0,239.8806,240.3851,239.6531,239.663,10286.0
2024-03-25 09:35:00,242.51,242.68,242.28,242.46,10532.0,239.8905,240.0587,239.663,239.8411,10532.0
2024-03-25 09:40:00,242.51,242.56,242.28,242.29,4340.0,239.8905,239.94,239.663,239.6729,4340.0
2024-03-25 09:45:00,242.5,242.5,242.29,242.38,1100.0,239.8806,239.8806,239.6729,239.7619,1100.0
2024-03-25 09:50:00,242.48,242.48,242.09,242.09,1320.0,239.8609,239.8609,239.4751,239.4751,1320.0
2024-03-25 09:55:00,242.28,242.43,242.06,242.17,1709.0,239.663,239.8114,239.4454,239.5542,1709.0
2024-03-25 10:00:00,242.3,242.62,242.3,242.57,3217.0,239.6828,239.9993,239.6828,239.9499,3217.0
2024-03-25 10:05:00,242.52,242.55,242.19,242.29,3700.0,239.9004,239.9301,239.574,239.6729,3700.0
2024-03-25 10:10:00,242.34,242.57,242.27,242.53,1500.0,239.7224,239.9499,239.6531,239.9103,1500.0
2024-03-25 10:15:00,242.59,242.62,242.39,242.5,1529.0,239.9697,239.9993,239.7718,239.8806,1529.0
2024-03-25 10:20:00,242.56,242.69,242.43,242.68,2600.0,239.94,240.0686,239.8114,240.0587,2600.0
2024-03-25 10:25:00,242.68,242.74,242.56,242.74,4525.0,240.0587,240.118,239.94,240.118,4525.0
2024-03-25 10:30:00,242.74,242.83,242.73,242.81,3100.0,240.118,240.2071,240.1082,240.1873,3100.0
2024-03-25 10:35:00,242.83,242.99,242.74,242.98,5680.0,240.2071,240.3653,240.118,240.3555,5680.0
2024-03-25 10:40:00,243.07,243.16,243.04,243.13,900.0,240.4445,240.5335,240.4148,240.5038,900.0
2024-03-25 10:45:00,243.06,243.06,242.9,242.97,1382.0,240.4346,240.4346,240.2763,240.3456,1382.0
2024-03-25 10:50:00,242.92,243.02,242.86,243.02,1801.0,240.2961,240.395,240.2367,240.395,1801.0
2024-03-25 10:55:00,243.04,243.31,243.04,243.25,3004.0,240.4148,240.6819,240.4148,240.6225,3004.0
2024-03-25 11:00:00,243.25,243.25,243.07,243.07,3507.0,240.6225,240.6225,240.4445,240.4445,3507.0
2024-03-25 11:05:00,243.05,243.12,242.96,243.0,2600.0,240.4247,240.4939,240.3357,240.3752,2600.0
2024-03-25 11:10:00,242.99,242.99,242.79,242.93,1000.0,240.3653,240.3653,240.1675,240.306,1000.0
2024-03-25 11:15:00,242.81,242.85,242.74,242.75,1430.0,240.1873,240.2269,240.118,240.1279,1430.0
2024-03-25 11:20:00,242.75,242.85,242.75,242.77,1401.0,240.1279,240.2269,240.1279,240.1477,1401.0
2024-03-25 11:25:00,242.75,242.93,242.73,242.9,10665.0,240.1279,240.306,240.1082,240.2763,10665.0
2024-03-25 11:30:00,242.9,242.97,242.89,242.9,733.0,240.2763,240.3456,240.2664,240.2763,733.0
2024-03-25 11:35:00,242.92,242.92,242.81,242.88,600.0,240.2961,240.2961,240.1873,240.2565,600.0
2024-03-25 11:40:00,242.93,242.95,242.86,242.89,1900.0,240.306,240.3258,240.2367,240.2664,1900.0
2024-03-25 11:45:00,242.83,242.83,242.59,242.71,4146.0,240.2071,240.2071,239.9697,240.0884,4146.0
2024-03-25 11:50:00,242.69,242.7,242.64,242.69,1156.0,240.0686,240.0785,240.0191,240.0686,1156.0
2024-03-25 11:55:00,242.64,242.71,242.64,242.69,400.0,240.0191,240.0884,240.0191,240.0686,400.0
2024-03-25 12:00:00,242.69,242.69,242.62,242.62,2200.0,240.0686,240.0686,239.9993,239.9993,2200.0
2024-03-25 12:05:00,242.66,242.85,242.61,242.79,2582.0,240.0389,240.2269,239.9894,240.1675,2582.0
2024-03-25 12:10:00,242.79,242.85,242.63,242.64,3412.0,240.1675,240.2269,240.0092,240.0191,3412.0
2024-03-25 12:15:00,242.62,242.69,242.5,242.6,6873.0,239.9993,240.0686,239.8806,239.9796,6873.0
2024-03-25 12:20:00,242.62,242.64,242.47,242.5,10492.0,239.9993,240.0191,239.851,239.8806,10492.0
2024-03-25 12:25:00,242.46,242.46,242.35,242.39,1486.0,239.8411,239.8411,239.7323,239.7718,1486.0
2024-03-25 12:30:00,242.5,242.5,242.46,242.5,2104.0,239.8806,239.8806,239.8411,239.8806,2104.0
2024-03-25 12:35:00,242.46,242.5,242.45,242.5,500.0,239.8411,239.8806,239.8312,239.8806,500.0
2024-03-25 12:40:00,242.45,242.5,242.37,242.4,1992.0,239.8312,239.8806,239.752,239.7817,1992.0
2024-03-25 12:45:00,242.37,242.42,242.31,242.39,3522.0,239.752,239.8015,239.6927,239.7718,3522.0
2024-03-25 12:50:00,242.34,242.43,242.29,242.39,2516.0,239.7224,239.8114,239.6729,239.7718,2516.0
2024-03-25 12:55:00,242.39,242.4,242.26,242.29,2822.0,239.7718,239.7817,239.6432,239.6729,2822.0
2024-03-25 13:00:00,242.26,242.35,242.2,242.35,4633.0,239.6432,239.7323,239.5839,239.7323,4633.0
2024-03-25 13:05:00,242.34,242.46,242.32,242.46,1440.0,239.7224,239.8411,239.7026,239.8411,1440.0
2024-03-25 13:10:00,242.4,242.5,242.4,242.49,2557.0,239.7817,239.8806,239.7817,239.8707,2557.0
2024-03-25 13:15:00,242.48,242.5,242.42,242.42,1105.0,239.8609,239.8806,239.8015,239.8015,1105.0
2024-03-25 13:20:00,242.47,242.5,242.44,242.5,2720.0,239.851,239.8806,239.8213,239.8806,2720.0
2024-03-25 13:25:00,242.49,242.6,242.49,242.6,1685.0,239.8707,239.9796,239.8707,239.9796,1685.0
2024-03-25 13:30:00,242.55,242.59,242.55,242.55,1550.0,239.9301,239.9697,239.9301,239.9301,1550.0
2024-03-25 13:35:00,242.56,242.59,242.53,242.59,1511.0,239.94,239.9697,239.9103,239.9697,1511.0
2024-03-25 13:40:00,242.59,242.61,242.51,242.59,2626.0,239.9697,239.9894,239.8905,239.9697,2626.0
2024-03-25 13:45:00,242.59,242.65,242.57,242.59,2500.0,239.9697,240.029,239.9499,239.9697,2500.0
2024-03-25 13:50:00,242.59,242.69,242.56,242.65,3722.0,239.9697,240.0686,239.94,240.029,3722.0
2024-03-25 13:55:00,242.67,242.69,242.54,242.56,2111.0,240.0488,240.0686,239.9202,239.94,2111.0
2024-03-25 14:00:00,242.55,242.55,242.37,242.38,2571.0,239.9301,239.9301,239.752,239.7619,2571.0
2024-03-25 14:05:00,242.4,242.4,242.32,242.37,2004.0,239.7817,239.7817,239.7026,239.752,2004.0
2024-03-25 14:10:00,242.33,242.33,242.27,242.28,1300.0,239.7125,239.7125,239.6531,239.663,1300.0
2024-03-25 14:15:00,242.29,242.4,242.23,242.27,3296.0,239.6729,239.7817,239.6136,239.6531,3296.0
2024-03-25 14:20:00,242.24,242.28,242.23,242.26,1690.0,239.6234,239.663,239.6136,239.6432,1690.0
2024-03-25 14:25:00,242.29,242.31,241.88,241.89,15541.0,239.6729,239.6927,239.2673,239.2772,15541.0
2024-03-25 14:30:00,241.95,241.99,241.94,241.99,300.0,239.3366,239.3761,239.3267,239.3761,300.0
2024-03-25 14:35:00,241.93,242.03,241.88,241.93,3040.0,239.3168,239.4157,239.2673,239.3168,3040.0
2024-03-25 14:40:00,241.95,241.96,241.81,241.81,1000.0,239.3366,239.3465,239.1981,239.1981,1000.0
2024-03-25 14:45:00,241.81,241.86,241.78,241.86,4344.0,239.1981,239.2475,239.1684,239.2475,4344.0
2024-03-25 14:50:00,241.8,241.8,241.68,241.68,4106.0,239.1882,239.1882,239.0695,239.0695,4106.0
2024-03-25 14:55:00,241.67,241.94,241.62,241.94,6270.0,239.0596,239.3267,239.0101,239.3267,6270.0
2024-03-25 15:00:00,241.97,242.1,241.97,242.04,2277.0,239.3564,239.485,239.3564,239.4256,2277.0
2024-03-25 15:05:00,242.01,242.2,241.95,242.16,2757.0,239.3959,239.5839,239.3366,239.5443,2757.0
2024-03-25 15:10:00,242.18,242.37,242.18,242.33,3138.0,239.5641,239.752,239.5641,239.7125,3138.0
2024-03-25 15:15:00,242.29,242.29,242.21,242.27,3949.0,239.6729,239.6729,239.5938,239.6531,3949.0
2024-03-25 15:20:00,242.28,242.42,242.25,242.35,4009.0,239.663,239.8015,239.6333,239.7323,4009.0
2024-03-25 15:25:00,242.34,242.34,242.2,242.21,2831.0,239.7224,239.7224,239.5839,239.5938,2831.0
2024-03-25 15:30:00,242.22,242.28,242.08,242.09,6512.0,239.6037,239.663,239.4652,239.4751,6512.0
2024-03-25 15:35:00,242.08,242.31,242.05,242.31,9680.0,239.4652,239.6927,239.4355,239.6927,9680.0
2024-03-25 15:40:00,242.31,242.39,242.15,242.15,6918.0,239.6927,239.7718,239.5344,239.5344,6918.0
2024-03-25 15:45:00,242.16,242.27,242.09,242.27,9466.0,239.5443,239.6531,239.4751,239.6531,9466.0
2024-03-25 15:50:00,242.25,242.39,242.11,242.39,14782.0,239.6333,239.7718,239.4948,239.7718,14782.0
2024-03-25 15:55:00,242.37,242.37,242.04,242.06,42325.0,239.752,239.752,239.4256,239.4454,42325.0
2024-03-26 09:30:00,242.06,242.38,241.59,242.17,10356.0,239.4454,239.7619,238.9805,239.5542,10356.0
2024-03-26 09:35:00,242.28,242.28,241.99,242.18,3400.0,239.663,239.663,239.3761,239.5641,3400.0
2024-03-26 09:40:00,242.21,242.45,242.05,242.44,2562.0,239.5938,239.8312,239.4355,239.8213,2562.0
2024-03-26 09:45:00,242.28,242.6,242.2,242.55,2917.0,239.663,239.9796,239.5839,239.9301,2917.0
2024-03-26 09:50:00,242.5,242.59,242.37,242.46,5553.0,239.8806,239.9697,239.752,239.8411,5553.0
2024-03-26 09:55:00,242.53,242.84,242.53,242.72,4850.0,239.9103,240.217,239.9103,240.0983,4850.0
2024-03-26 10:00:00,242.74,242.87,242.73,242.73,1554.0,240.118,240.2466,240.1082,240.1082,1554.0
2024-03-26 10:05:00,242.78,243.16,242.77,243.1,3384.0,240.1576,240.5335,240.1477,240.4742,3384.0
2024-03-26 10:10:00,243.08,243.17,242.97,243.05,3211.0,240.4544,240.5434,240.3456,240.4247,3211.0
2024-03-26 10:15:00,243.03,243.03,242.84,242.86,3571.0,240.4049,240.4049,240.217,240.2367,3571.0
2024-03-26 10:20:00,242.79,242.9,242.77,242.9,1500.0,240.1675,240.2763,240.1477,240.2763,1500.0
2024-03-26 10:25:00,242.9,243.22,242.89,243.22,2587.0,240.2763,240.5929,240.2664,240.5929,2587.0
2024-03-26 10:30:00,242.93,243.1,242.93,242.99,2509.0,240.306,240.4742,240.306,240.3653,2509.0
2024-03-26 10:35:00,243.02,243.1,243.02,243.08,927.0,240.395,240.4742,240.395,240.4544,927.0
2024-03-26 10:40:00,243.09,243.44,243.09,243.42,3288.0,240.4643,240.8105,240.4643,240.7907,3288.0
2024-03-26 10:45:00,243.4,243.58,243.35,243.56,3828.0,240.7709,240.949,240.7215,240.9292,3828.0
2024-03-26 10:50:00,243.63,243.63,243.54,243.58,1000.0,240.9984,240.9984,240.9094,240.949,1000.0
2024-03-26 10:55:00,243.55,243.58,243.45,243.56,3880.0,240.9193,240.949,240.8204,240.9292,3880.0
2024-03-26 11:00:00,243.6,243.8,243.6,243.69,3347.0,240.9688,241.1666,240.9688,241.0578,3347.0
2024-03-26 11:05:00,243.71,243.92,243.71,243.75,7381.0,241.0776,241.2853,241.0776,241.1171,7381.0
2024-03-26 11:10:00,243.72,243.78,243.57,243.62,2970.0,241.0875,241.1468,240.9391,240.9885,2970.0
2024-03-26 11:15:00,243.58,243.79,243.57,243.79,3223.0,240.949,241.1567,240.9391,241.1567,3223.0
2024-03-26 11:20:00,243.74,243.81,243.67,243.67,1841.0,241.1072,241.1765,241.038,241.038,1841.0
2024-03-26 11:25:00,243.73,243.78,243.69,243.76,2107.0,241.0974,241.1468,241.0578,241.127,2107.0
2024-03-26 11:30:00,243.75,243.78,243.63,243.64,2901.0,241.1171,241.1468,240.9984,241.0083,2901.0
2024-03-26 11:35:00,243.64,243.64,243.48,243.62,1800.0,241.0083,241.0083,240.8501,240.9885,1800.0
2024-03-26 11:40:00,243.58,243.65,243.48,243.65,5089.0,240.949,241.0182,240.8501,241.0182,5089.0
2024-03-26 11:45:00,243.64,243.68,243.54,243.54,3156.0,241.0083,241.0479,240.9094,240.9094,3156.0
2024-03-26 11:50:00,243.6,243.67,243.59,243.61,2569.0,240.9688,241.038,240.9589,240.9786,2569.0
2024-03-26 11:55:00,243.5,243.65,243.42,243.64,1900.0,240.8698,241.0182,240.7907,241.0083,1900.0
2024-03-26 12:00:00,243.6,243.65,243.56,243.65,3284.0,240.9688,241.0182,240.9292,241.0182,3284.0
2024-03-26 12:05:00,243.68,243.74,243.62,243.7,1849.0,241.0479,241.1072,240.9885,241.0677,1849.0
2024-03-26 12:10:00,243.73,243.82,243.68,243.76,1460.0,241.0974,241.1864,241.0479,241.127,1460.0
2024-03-26 12:15:00,243.71,243.92,243.7,243.8,2584.0,241.0776,241.2853,241.0677,241.1666,2584.0
2024-03-26 12:20:00,243.9,243.99,243.88,243.88,4228.0,241.2655,241.3545,241.2457,241.2457,4228.0
2024-03-26 12:25:00,243.95,244.06,243.93,244.01,2540.0,241.315,241.4238,241.2952,241.3743,2540.0
2024-03-26 12:30:00,243.95,244.04,243.81,243.9,2777.0,241.315,241.404,241.1765,241.2655,2777.0
2024-03-26 12:35:00,243.95,243.95,243.81,243.81,2100.0,241.315,241.315,241.1765,241.1765,2100.0
2024-03-26 12:40:00,243.81,243.89,243.72,243.73,2474.0,241.1765,241.2556,241.0875,241.0974,2474.0
2024-03-26 12:45:00,243.68,243.73,243.62,243.66,1719.0,241.0479,241.0974,240.9885,241.0281,1719.0
2024-03-26 12:50:00,243.77,243.9,243.76,243.87,2359.0,241.1369,241.2655,241.127,241.2358,2359.0
2024-03-26 12:55:00,243.86,243.92,243.83,243.87,4580.0,241.2259,241.2853,241.1963,241.2358,4580.0
2024-03-26 13:00:00,243.86,243.95,243.82,243.82,1350.0,241.2259,241.315,241.1864,241.1864,1350.0
2024-03-26 13:05:00,243.83,243.89,243.7,243.7,1201.0,241.1963,241.2556,241.0677,241.0677,1201.0
2024-03-26 13:10:00,243.72,243.79,243.72,243.75,2008.0,241.0875,241.1567,241.0875,241.1171,2008.0
2024-03-26 13:15:00,243.75,243.83,243.74,243.76,1715.0,241.1171,241.1963,241.1072,241.127,1715.0
2024-03-26 13:20:00,243.77,243.77,243.71,243.73,1000.0,241.1369,241.1369,241.0776,241.0974,1000.0
2024-03-26 13:25:00,243.66,243.85,243.66,243.81,1761.0,241.0281,241.2161,241.0281,241.1765,1761.0
2024-03-26 13:30:00,243.75,243.89,243.73,243.77,1670.0,241.1171,241.2556,241.0974,241.1369,1670.0
2024-03-26 13:35:00,243.73,243.81,243.72,243.74,1794.0,241.0974,241.1765,241.0875,241.1072,1794.0
2024-03-26 13:40:00,243.84,243.85,243.74,243.74,2118.0,241.2062,241.2161,241.1072,241.1072,2118.0
2024-03-26 13:45:00,243.76,243.84,243.73,243.74,2163.0,241.127,241.2062,241.0974,241.1072,2163.0
2024-03-26 13:50:00,243.7,243.9,243.7,243.9,2219.0,241.0677,241.2655,241.0677,241.2655,2219.0
2024-03-26 13:55:00,243.96,244.0,243.84,243.84,3586.0,241.3249,241.3644,241.2062,241.2062,3586.0
2024-03-26 14:00:00,243.86,243.96,243.8,243.93,1501.0,241.2259,241.3249,241.1666,241.2952,1501.0
2024-03-26 14:05:00,243.9,243.98,243.79,243.79,4034.0,241.2655,241.3446,241.1567,241.1567,4034.0
2024-03-26 14:10:00,243.82,243.82,243.64,243.64,1868.0,241.1864,241.1864,241.0083,241.0083,1868.0
2024-03-26 14:15:00,243.68,243.74,243.66,243.71,1517.0,241.0479,241.1072,241.0281,241.0776,1517.0
2024-03-26 14:20:00,243.71,243.71,243.49,243.55,2246.0,241.0776,241.0776,240.8599,240.9193,2246.0
2024-03-26 14:25:00,243.56,243.6,243.46,243.56,2004.0,240.9292,240.9688,240.8303,240.9292,2004.0
2024-03-26 14:30:00,243.5,243.58,243.46,243.5,2992.0,240.8698,240.949,240.8303,240.8698,2992.0
2024-03-26 14:35:00,243.49,243.72,243.49,243.69,2737.0,240.8599,241.0875,240.8599,241.0578,2737.0
2024-03-26 14:40:00,243.72,243.79,243.67,243.67,3942.0,241.0875,241.1567,241.038,241.038,3942.0
2024-03-26 14:45:00,243.68,243.71,243.6,243.65,2344.0,241.0479,241.0776,240.9688,241.0182,2344.0
2024-03-26 14:50:00,243.62,243.73,243.61,243.73,4607.0,240.9885,241.0974,240.9786,241.0974,4607.0
2024-03-26 14:55:00,243.73,243.75,243.53,243.55,5210.0,241.0974,241.1171,240.8995,240.9193,5210.0
2024-03-26 15:00:00,243.56,243.68,243.56,243.68,3183.0,240.9292,241.0479,240.9292,241.0479,3183.0
2024-03-26 15:05:00,243.69,243.75,243.68,243.75,2568.0,241.0578,241.1171,241.0479,241.1171,2568.0
2024-03-26 15:10:00,243.77,243.79,243.58,243.58,4921.0,241.1369,241.1567,240.949,240.949,4921.0
2024-03-26 15:15:00,243.53,243.69,243.53,243.66,3780.0,240.8995,241.0578,240.8995,241.0281,3780.0
2024-03-26 15:20:00,243.65,243.86,243.65,243.86,3844.0,241.0182,241.2259,241.0182,241.2259,3844.0
2024-03-26 15:25:00,243.74,243.76,243.61,243.66,1763.0,241.1072,241.127,240.9786,241.0281,1763.0
2024-03-26 15:30:00,243.62,243.81,243.58,243.73,6251.0,240.9885,241.1765,240.949,241.0974,6251.0
2024-03-26 15:35:00,243.67,243.67,243.44,243.63,5685.0,241.038,241.038,240.8105,240.9984,5685.0
2024-03-26 15:40:00,243.67,243.77,243.47,243.48,8878.0,241.038,241.1369,240.8402,240.8501,8878.0
2024-03-26 15:45:00,243.49,243.53,243.28,243.34,13523.0,240.8599,240.8995,240.6522,240.7116,13523.0
2024-03-26 15:50:00,243.28,243.56,243.21,243.56,19744.0,240.6522,240.9292,240.583,240.9292,19744.0
2024-03-26 15:55:00,243.56,243.59,242.68,242.81,64817.0,240.9292,240.9589,240.0587,240.1873,64817.0
2024-03-27 09:30:00,243.98,244.24,243.34,243.34,10643.0,241.3446,241.6018,240.7116,240.7116,10643.0
2024-03-27 09:35:00,243.37,243.71,243.34,243.71,2300.0,240.7412,241.0776,240.7116,241.0776,2300.0
2024-03-27 09:40:00,243.77,243.77,243.58,243.58,842.0,241.1369,241.1369,240.949,240.949,842.0
2024-03-27 09:45:00,243.46,243.66,243.35,243.66,1100.0,240.8303,241.0281,240.7215,241.0281,1100.0
2024-03-27 09:50:00,243.56,243.97,243.55,243.97,1209.0,240.9292,241.3348,240.9193,241.3348,1209.0
2024-03-27 09:55:00,243.7,243.87,243.51,243.84,2774.0,241.0677,241.2358,240.8797,241.2062,2774.0
2024-03-27 10:00:00,243.58,243.67,243.32,243.34,1545.0,240.949,241.038,240.6918,240.7116,1545.0
2024-03-27 10:05:00,243.39,243.39,243.11,243.14,2619.0,240.761,240.761,240.484,240.5137,2619.0
2024-03-27 10:10:00,243.15,243.23,242.86,243.09,5236.0,240.5236,240.6028,240.2367,240.4643,5236.0
2024-03-27 10:15:00,242.97,243.22,242.97,243.07,2121.0,240.3456,240.5929,240.3456,240.4445,2121.0
2024-03-27 10:20:00,243.21,243.25,242.92,242.94,3779.0,240.583,240.6225,240.2961,240.3159,3779.0
2024-03-27 10:25:00,242.9,243.38,242.9,243.38,1816.0,240.2763,240.7511,240.2763,240.7511,1816.0
2024-03-27 10:30:00,243.27,243.49,243.11,243.11,2353.0,240.6423,240.8599,240.484,240.484,2353.0
2024-03-27 10:35:00,243.18,243.18,242.96,243.03,1773.0,240.5533,240.5533,240.3357,240.4049,1773.0
2024-03-27 10:40:00,243.18,243.31,243.15,243.31,1937.0,240.5533,240.6819,240.5236,240.6819,1937.0
2024-03-27 10:45:00,243.25,243.33,243.17,243.33,2316.0,240.6225,240.7017,240.5434,240.7017,2316.0
2024-03-27 10:50:00,243.36,243.49,243.29,243.43,3108.0,240.7313,240.8599,240.6621,240.8006,3108.0
2024-03-27 10:55:00,243.53,243.94,243.48,243.91,4620.0,240.8995,241.3051,240.8501,241.2754,4620.0
2024-03-27 11:00:00,243.95,243.95,243.62,243.84,3719.0,241.315,241.315,240.9885,241.2062,3719.0
2024-03-27 11:05:00,243.74,243.84,243.66,243.7,1225.0,241.1072,241.2062,241.0281,241.0677,1225.0
2024-03-27 11:10:00,243.71,243.83,243.65,243.7,2886.0,241.0776,241.1963,241.0182,241.0677,2886.0
2024-03-27 11:15:00,243.65,243.79,243.59,243.65,2000.0,241.0182,241.1567,240.9589,241.0182,2000.0
2024-03-27 11:20:00,243.58,243.73,243.58,243.64,2500.0,240.949,241.0974,240.949,241.0083,2500.0
2024-03-27 11:25:00,243.69,243.86,243.67,243.76,2319.0,241.0578,241.2259,241.038,241.127,2319.0
2024-03-27 11:30:00,243.76,243.92,243.76,243.92,800.0,241.127,241.2853,241.127,241.2853,800.0
2024-03-27 11:35:00,243.8,243.92,243.75,243.75,3333.0,241.1666,241.2853,241.1171,241.1171,3333.0
2024-03-27 11:40:00,243.81,243.86,243.74,243.76,1266.0,241.1765,241.2259,241.1072,241.127,1266.0
2024-03-27 11:45:00,243.73,243.79,243.68,243.73,1215.0,241.0974,241.1567,241.0479,241.0974,1215.0
2024-03-27 11:50:00,243.76,243.76,243.63,243.66,600.0,241.127,241.127,240.9984,241.0281,600.0
2024-03-27 11:55:00,243.73,243.74,243.66,243.67,2315.0,241.0974,241.1072,241.0281,241.038,2315.0
2024-03-27 12:00:00,243.61,243.69,243.61,243.67,896.0,240.9786,241.0578,240.9786,241.038,896.0
2024-03-27 12:05:00,243.67,243.72,243.59,243.72,1227.0,241.038,241.0875,240.9589,241.0875,1227.0
2024-03-27 12:10:00,243.72,243.73,243.64,243.66,2549.0,241.0875,241.0974,241.0083,241.0281,2549.0
2024-03-27 12:15:00,243.69,243.81,243.61,243.81,2419.0,241.0578,241.1765,240.9786,241.1765,2419.0
2024-03-27 12:20:00,243.86,243.89,243.86,243.89,700.0,241.2259,241.2556,241.2259,241.2556,700.0
2024-03-27 12:25:00,243.82,243.99,243.79,243.99,1509.0,241.1864,241.3545,241.1567,241.3545,1509.0
2024-03-27 12:30:00,244.02,244.03,243.88,244.01,2468.0,241.3842,241.3941,241.2457,241.3743,2468.0
2024-03-27 12:35:00,243.98,243.99,243.85,243.86,798.0,241.3446,241.3545,241.2161,241.2259,798.0
2024-03-27 12:40:00,243.87,243.87,243.81,243.82,300.0,241.2358,241.2358,241.1765,241.1864,300.0
2024-03-27 12:45:00,243.77,243.77,243.62,243.67,2240.0,241.1369,241.1369,240.9885,241.038,2240.0
2024-03-27 12:50:00,243.67,243.72,243.56,243.68,2371.0,241.038,241.0875,240.9292,241.0479,2371.0
2024-03-27 12:55:00,243.73,243.89,243.73,243.89,1578.0,241.0974,241.2556,241.0974,241.2556,1578.0
2024-03-27 13:00:00,243.84,244.03,243.84,244.02,1249.0,241.2062,241.3941,241.2062,241.3842,1249.0
2024-03-27 13:05:00,243.96,244.27,243.93,244.19,1826.0,241.3249,241.6315,241.2952,241.5524,1826.0
2024-03-27 13:10:00,244.14,244.22,244.1,244.18,2127.0,241.5029,241.5821,241.4634,241.5425,2127.0
2024-03-27 13:15:00,244.27,244.3,244.12,244.25,3331.0,241.6315,241.6612,241.4831,241.6117,3331.0
2024-03-27 13:20:00,244.19,244.23,244.12,244.15,4090.0,241.5524,241.5919,241.4831,241.5128,4090.0
2024-03-27 13:25:00,244.16,244.35,244.16,244.22,3055.0,241.5227,241.7107,241.5227,241.5821,3055.0
2024-03-27 13:30:00,244.11,244.11,244.0,244.0,1185.0,241.4732,241.4732,241.3644,241.3644,1185.0
2024-03-27 13:35:00,244.05,244.07,244.03,244.04,700.0,241.4139,241.4337,241.3941,241.404,700.0
2024-03-27 13:40:00,244.07,244.15,244.05,244.12,3685.0,241.4337,241.5128,241.4139,241.4831,3685.0
2024-03-27 13:45:00,244.16,244.17,244.06,244.13,2324.0,241.5227,241.5326,241.4238,241.493,2324.0
2024-03-27 13:50:00,244.03,244.06,244.02,244.06,483.0,241.3941,241.4238,241.3842,241.4238,483.0
2024-03-27 13:55:00,244.07,244.1,244.05,244.06,1400.0,241.4337,241.4634,241.4139,241.4238,1400.0
2024-03-27 14:00:00,244.09,244.19,244.08,244.19,3252.0,241.4535,241.5524,241.4436,241.5524,3252.0
2024-03-27 14:05:00,244.22,244.34,244.19,244.21,3285.0,241.5821,241.7008,241.5524,241.5722,3285.0
2024-03-27 14:10:00,244.25,244.25,244.13,244.15,4698.0,241.6117,241.6117,241.493,241.5128,4698.0
2024-03-27 14:15:00,244.06,244.12,244.02,244.12,1523.0,241.4238,241.4831,241.3842,241.4831,1523.0
2024-03-27 14:20:00,244.14,244.23,244.09,244.19,1517.0,241.5029,241.5919,241.4535,241.5524,1517.0
2024-03-27 14:25:00,244.21,244.24,244.12,244.12,716.0,241.5722,241.6018,241.4831,241.4831,716.0
2024-03-27 14:30:00,244.15,244.23,244.15,244.15,1246.0,241.5128,241.5919,241.5128,241.5128,1246.0
2024-03-27 14:35:00,244.17,244.17,244.09,244.15,732.0,241.5326,241.5326,241.4535,241.5128,732.0
2024-03-27 14:40:00,244.11,244.14,244.08,244.13,1686.0,241.4732,241.5029,241.4436,241.493,1686.0
2024-03-27 14:45:00,244.09,244.13,244.05,244.07,2611.0,241.4535,241.493,241.4139,241.4337,2611.0
2024-03-27 14:50:00,244.08,244.12,244.04,244.04,907.0,241.4436,241.4831,241.404,241.404,907.0
2024-03-27 14:55:00,244.08,244.17,244.08,244.11,2312.0,241.4436,241.5326,241.4436,241.4732,2312.0
2024-03-27 15:00:00,244.13,244.22,244.1,244.21,3217.0,241.493,241.5821,241.4634,241.5722,3217.0
2024-03-27 15:05:00,244.26,244.28,244.14,244.14,1556.0,241.6216,241.6414,241.5029,241.5029,1556.0
2024-03-27 15:10:00,244.08,244.12,244.05,244.05,1592.0,241.4436,241.4831,241.4139,241.4139,1592.0
2024-03-27 15:15:00,244.04,244.05,243.97,244.03,1623.0,241.404,241.4139,241.3348,241.3941,1623.0
2024-03-27 15:20:00,244.0,244.1,243.99,244.08,2282.0,241.3644,241.4634,241.3545,241.4436,2282.0
2024-03-27 15:25:00,244.1,244.14,244.08,244.09,1311.0,241.4634,241.5029,241.4436,241.4535,1311.0
2024-03-27 15:30:00,244.12,244.25,244.02,244.15,6088.0,241.4831,241.6117,241.3842,241.5128,6088.0
2024-03-27 15:35:00,244.16,244.37,244.14,244.36,2812.0,241.5227,241.7304,241.5029,241.7205,2812.0
2024-03-27 15:40:00,244.36,244.54,244.36,244.38,3264.0,241.7205,241.8986,241.7205,241.7403,3264.0
2024-03-27 15:45:00,244.47,244.52,244.2,244.21,5534.0,241.8294,241.8788,241.5623,241.5722,5534.0
2024-03-27 15:50:00,244.18,244.43,244.01,244.06,19020.0,241.5425,241.7898,241.3743,241.4238,19020.0
2024-03-27 15:55:00,244.08,244.68,244.08,244.64,35039.0,241.4436,242.0371,241.4436,241.9975,35039.0
2024-03-28 09:30:00,244.64,244.64,244.24,244.28,9103.0,241.9975,241.9975,241.6018,241.6414,9103.0
2024-03-28 09:35:00,244.25,244.34,243.93,244.21,3245.0,241.6117,241.7008,241.2952,241.5722,3245.0
2024-03-28 09:40:00,244.18,244.22,243.93,244.04,1577.0,241.5425,241.5821,241.2952,241.404,1577.0
2024-03-28 09:45:00,244.01,244.17,243.84,244.01,8020.0,241.3743,241.5326,241.2062,241.3743,8020.0
2024-03-28 09:50:00,243.87,243.94,242.4,242.59,74477.0,241.2358,241.3051,239.7817,239.9697,74477.0
2024-03-28 09:55:00,242.83,242.94,242.22,242.72,15621.0,240.2071,240.3159,239.6037,240.0983,15621.0
2024-03-28 10:00:00,242.96,243.39,242.89,242.89,13306.0,240.3357,240.761,240.2664,240.2664,13306.0
2024-03-28 10:05:00,242.59,242.59,241.67,241.7,3230.0,239.9697,239.9697,239.0596,239.0893,3230.0
2024-03-28 10:10:00,241.56,241.56,240.76,240.8,28345.0,238.9508,238.9508,238.1594,238.199,28345.0
2024-03-28 10:15:00,240.87,240.93,239.8,239.8,58307.0,238.2682,238.3276,237.2098,237.2098,58307.0
2024-03-28 10:20:00,239.79,241.4,239.78,241.16,16996.0,237.1999,238.7925,237.19,238.5551,16996.0
2024-03-28 10:25:00,241.11,241.47,240.23,240.38,18071.0,238.5057,238.8618,237.6352,237.7835,18071.0
2024-03-28 10:30:00,240.33,240.92,240.11,240.86,7767.0,237.7341,238.3177,237.5165,238.2584,7767.0
2024-03-28 10:35:00,240.98,241.11,240.27,240.86,22735.0,238.3771,238.5057,237.6747,238.2584,22735.0
2024-03-28 10:40:00,240.82,241.18,240.44,240.44,15079.0,238.2188,238.5749,237.8429,237.8429,15079.0
2024-03-28 10:45:00,240.46,240.71,240.29,240.38,15694.0,237.8627,238.11,237.6945,237.7835,15694.0
2024-03-28 10:50:00,240.2,240.49,240.19,240.41,15184.0,237.6055,237.8923,237.5956,237.8132,15184.0
2024-03-28 10:55:00,240.41,240.7,240.32,240.32,8419.0,237.8132,238.1001,237.7242,237.7242,8419.0
2024-03-28 11:00:00,240.32,240.53,240.25,240.4,3100.0,237.7242,237.9319,237.6549,237.8033,3100.0
2024-03-28 11:05:00,240.3,240.45,240.27,240.33,22120.0,237.7044,237.8528,237.6747,237.7341,22120.0
2024-03-28 11:10:00,240.29,240.42,240.1,240.38,24217.0,237.6945,237.8231,237.5066,237.7835,24217.0
2024-03-28 11:15:00,240.42,240.95,240.42,240.82,4276.0,237.8231,238.3474,237.8231,238.2188,4276.0
2024-03-28 11:20:00,240.83,241.01,240.79,240.86,3891.0,238.2287,238.4067,238.1891,238.2584,3891.0
2024-03-28 11:25:00,240.94,241.09,240.94,241.01,2760.0,238.3375,238.4859,238.3375,238.4067,2760.0
2024-03-28 11:30:00,241.0,241.09,240.95,241.09,2617.0,238.3968,238.4859,238.3474,238.4859,2617.0
2024-03-28 11:35:00,241.05,241.21,241.05,241.11,1564.0,238.4463,238.6046,238.4463,238.5057,1564.0
2024-03-28 11:40:00,241.16,241.29,241.09,241.18,2100.0,238.5551,238.6837,238.4859,238.5749,2100.0
2024-03-28 11:45:00,241.17,241.17,240.92,241.0,3484.0,238.565,238.565,238.3177,238.3968,3484.0
2024-03-28 11:50:00,241.08,241.08,240.75,240.75,2383.0,238.476,238.476,238.1495,238.1495,2383.0
2024-03-28 11:55:00,240.77,240.79,240.72,240.79,2376.0,238.1693,238.1891,238.1199,238.1891,2376.0
2024-03-28 12:00:00,240.83,240.86,240.68,240.82,2523.0,238.2287,238.2584,238.0803,238.2188,2523.0
2024-03-28 12:05:00,240.92,240.97,240.86,240.95,2835.0,238.3177,238.3672,238.2584,238.3474,2835.0
2024-03-28 12:10:00,240.88,240.97,240.87,240.92,2660.0,238.2781,238.3672,238.2682,238.3177,2660.0
2024-03-28 12:15:00,240.94,241.38,240.75,241.14,22386.0,238.3375,238.7727,238.1495,238.5353,22386.0
2024-03-28 12:20:00,241.14,241.4,241.14,241.24,5284.0,238.5353,238.7925,238.5353,238.6342,5284.0
2024-03-28 12:25:00,241.28,241.34,241.12,241.23,3020.0,238.6738,238.7332,238.5155,238.6244,3020.0
2024-03-28 12:30:00,241.41,241.61,241.39,241.49,3798.0,238.8024,239.0002,238.7826,238.8815,3798.0
2024-03-28 12:35:00,241.49,241.59,241.44,241.45,1700.0,238.8815,238.9805,238.8321,238.842,1700.0
2024-03-28 12:40:00,241.51,241.55,241.35,241.35,3961.0,238.9013,238.9409,238.7431,238.7431,3961.0
2024-03-28 12:45:00,241.33,241.36,241.08,241.14,6240.0,238.7233,238.7529,238.476,238.5353,6240.0
2024-03-28 12:50:00,241.17,241.61,241.13,241.57,3248.0,238.565,239.0002,238.5254,238.9607,3248.0
2024-03-28 12:55:00,241.57,241.75,241.46,241.75,2595.0,238.9607,239.1387,238.8519,239.1387,2595.0
2024-03-28 13:00:00,241.64,241.96,241.64,241.81,3054.0,239.0299,239.3465,239.0299,239.1981,3054.0
2024-03-28 13:05:00,241.85,241.92,241.79,241.87,1379.0,239.2377,239.3069,239.1783,239.2574,1379.0
2024-03-28 13:10:00,241.92,241.92,241.8,241.84,1620.0,239.3069,239.3069,239.1882,239.2278,1620.0
2024-03-28 13:15:00,241.84,241.88,241.67,241.71,6372.0,239.2278,239.2673,239.0596,239.0992,6372.0
2024-03-28 13:20:00,241.71,241.83,241.64,241.83,6074.0,239.0992,239.2179,239.0299,239.2179,6074.0
2024-03-28 13:25:00,241.83,242.05,241.61,241.69,7701.0,239.2179,239.4355,239.0002,239.0794,7701.0
2024-03-28 13:30:00,241.69,241.69,241.57,241.57,2175.0,239.0794,239.0794,238.9607,238.9607,2175.0
2024-03-28 13:35:00,241.54,241.55,241.41,241.55,1610.0,238.931,238.9409,238.8024,238.9409,1610.0
2024-03-28 13:40:00,241.65,241.65,241.28,241.36,9611.0,239.0398,239.0398,238.6738,238.7529,9611.0
2024-03-28 13:45:00,241.36,241.43,241.29,241.43,5562.0,238.7529,238.8222,238.6837,238.8222,5562.0
2024-03-28 13:50:00,241.38,241.38,241.12,241.12,4826.0,238.7727,238.7727,238.5155,238.5155,4826.0
2024-03-28 13:55:00,241.17,241.18,240.96,240.97,3065.0,238.565,238.5749,238.3573,238.3672,3065.0
2024-03-28 14:00:00,240.99,241.16,240.96,241.13,5220.0,238.3869,238.5551,238.3573,238.5254,5220.0
2024-03-28 14:05:00,241.17,241.36,241.17,241.25,2402.0,238.565,238.7529,238.565,238.6441,2402.0
2024-03-28 14:10:00,241.26,241.4,241.26,241.34,2058.0,238.654,238.7925,238.654,238.7332,2058.0
2024-03-28 14:15:00,241.31,241.5,241.31,241.46,4312.0,238.7035,238.8914,238.7035,238.8519,4312.0
2024-03-28 14:20:00,241.49,241.61,241.4,241.41,6208.0,238.8815,239.0002,238.7925,238.8024,6208.0
2024-03-28 14:25:00,241.39,241.42,241.17,241.25,6814.0,238.7826,238.8123,238.565,238.6441,6814.0
2024-03-28 14:30:00,241.21,241.21,241.06,241.12,5220.0,238.6046,238.6046,238.4562,238.5155,5220.0
2024-03-28 14:35:00,241.11,241.36,241.1,241.36,2406.0,238.5057,238.7529,238.4958,238.7529,2406.0
2024-03-28 14:40:00,241.36,241.55,241.34,241.55,4246.0,238.7529,238.9409,238.7332,238.9409,4246.0
2024-03-28 14:45:00,241.56,241.75,241.56,241.74,5360.0,238.9508,239.1387,238.9508,239.1288,5360.0
2024-03-28 14:50:00,241.74,241.95,241.6,241.92,11946.0,239.1288,239.3366,238.9904,239.3069,11946.0
2024-03-28 14:55:00,241.95,242.46,241.95,242.44,27399.0,239.3366,239.8411,239.3366,239.8213,27399.0
2024-03-28 15:00:00,242.39,242.39,241.99,242.25,6685.0,239.7718,239.7718,239.3761,239.6333,6685.0
2024-03-28 15:05:00,242.31,242.56,242.3,242.55,3996.0,239.6927,239.94,239.6828,239.9301,3996.0
2024-03-28 15:10:00,242.55,242.59,242.32,242.38,5907.0,239.9301,239.9697,239.7026,239.7619,5907.0
2024-03-28 15:15:00,242.35,242.74,242.35,242.59,19100.0,239.7323,240.118,239.7323,239.9697,19100.0
2024-03-28 15:20:00,242.59,242.61,242.23,242.37,8212.0,239.9697,239.9894,239.6136,239.752,8212.0
2024-03-28 15:25:00,242.43,242.75,242.43,242.75,10739.0,239.8114,240.1279,239.8114,240.1279,10739.0
2024-03-28 15:30:00,242.72,242.84,242.43,242.76,7125.0,240.0983,240.217,239.8114,240.1378,7125.0
2024-03-28 15:35:00,242.75,242.88,242.69,242.78,7425.0,240.1279,240.2565,240.0686,240.1576,7425.0
2024-03-28 15:40:00,242.78,242.84,242.43,242.52,9200.0,240.1576,240.217,239.8114,239.9004,9200.0
2024-03-28 15:45:00,242.57,242.64,242.47,242.49,7801.0,239.9499,240.0191,239.851,239.8707,7801.0
2024-03-28 15:50:00,242.46,242.62,242.35,242.51,18260.0,239.8411,239.9993,239.7323,239.8905,18260.0
2024-03-28 15:55:00,242.53,243.18,242.46,242.96,92530.0,239.9103,240.5533,239.8411,240.3357,92530.0
2024-04-01 09:30:00,242.38,242.53,242.09,242.09,8509.0,239.7619,239.9103,239.4751,239.4751,8509.0
2024-04-01 09:35:00,241.92,241.92,240.8,241.07,2839.0,239.3069,239.3069,238.199,238.4661,2839.0
2024-04-01 09:40:00,241.01,241.16,240.25,241.16,17402.0,238.4067,238.5551,237.6549,238.5551,17402.0
2024-04-01 09:45:00,241.19,241.23,240.83,241.08,1900.0,238.5848,238.6244,238.2287,238.476,1900.0
2024-04-01 09:50:00,241.05,241.3,241.05,241.3,12835.0,238.4463,238.6936,238.4463,238.6936,12835.0
2024-04-01 09:55:00,241.46,241.61,241.46,241.57,901.0,238.8519,239.0002,238.8519,238.9607,901.0
2024-04-01 10:00:00,241.65,242.03,241.63,242.03,1234.0,239.0398,239.4157,239.02,239.4157,1234.0
2024-04-01 10:05:00,241.91,242.25,241.91,242.25,3020.0,239.297,239.6333,239.297,239.6333,3020.0
2024-04-01 10:10:00,242.19,242.29,241.96,241.99,2176.0,239.574,239.6729,239.3465,239.3761,2176.0
2024-04-01 10:15:00,241.93,242.3,241.88,242.27,3405.0,239.3168,239.6828,239.2673,239.6531,3405.0
2024-04-01 10:20:00,242.13,242.25,242.05,242.25,1986.0,239.5146,239.6333,239.4355,239.6333,1986.0
2024-04-01 10:25:00,242.26,242.42,242.26,242.36,1539.0,239.6432,239.8015,239.6432,239.7421,1539.0
2024-04-01 10:30:00,242.36,242.51,242.36,242.5,1350.0,239.7421,239.8905,239.7421,239.8806,1350.0
2024-04-01 10:35:00,242.51,242.71,242.5,242.71,2953.0,239.8905,240.0884,239.8806,240.0884,2953.0
2024-04-01 10:40:00,242.72,242.79,242.54,242.61,3813.0,240.0983,240.1675,239.9202,239.9894,3813.0
2024-04-01 10:45:00,242.61,242.65,242.53,242.62,1813.0,239.9894,240.029,239.9103,239.9993,1813.0
2024-04-01 10:50:00,242.61,242.74,242.6,242.67,2474.0,239.9894,240.118,239.9796,240.0488,2474.0
2024-04-01 10:55:00,242.62,242.64,242.34,242.35,2995.0,239.9993,240.0191,239.7224,239.7323,2995.0
2024-04-01 11:00:00,242.37,242.37,242.17,242.18,3640.0,239.752,239.752,239.5542,239.5641,3640.0
2024-04-01 11:05:00,242.31,242.39,242.26,242.29,1738.0,239.6927,239.7718,239.6432,239.6729,1738.0
2024-04-01 11:10:00,242.35,242.42,242.29,242.36,3846.0,239.7323,239.8015,239.6729,239.7421,3846.0
2024-04-01 11:15:00,242.35,242.52,242.29,242.4,4994.0,239.7323,239.9004,239.6729,239.7817,4994.0
2024-04-01 11:20:00,242.45,242.45,242.27,242.34,3518.0,239.8312,239.8312,239.6531,239.7224,3518.0
2024-04-01 11:25:00,242.38,242.38,242.29,242.35,2593.0,239.7619,239.7619,239.6729,239.7323,2593.0
2024-04-01 11:30:00,242.33,242.41,242.33,242.41,897.0,239.7125,239.7916,239.7125,239.7916,897.0
2024-04-01 11:35:00,242.42,242.51,242.42,242.5,1234.0,239.8015,239.8905,239.8015,239.8806,1234.0
2024-04-01 11:40:00,242.57,242.64,242.56,242.58,1662.0,239.9499,240.0191,239.94,239.9598,1662.0
2024-04-01 11:45:00,242.63,242.63,242.55,242.55,700.0,240.0092,240.0092,239.9301,239.9301,700.0
2024-04-01 11:50:00,242.54,242.62,242.51,242.59,2699.0,239.9202,239.9993,239.8905,239.9697,2699.0
2024-04-01 11:55:00,242.58,242.58,242.34,242.35,4471.0,239.9598,239.9598,239.7224,239.7323,4471.0
2024-04-01 12:00:00,242.35,242.5,242.33,242.5,2219.0,239.7323,239.8806,239.7125,239.8806,2219.0
2024-04-01 12:05:00,242.47,242.47,242.36,242.37,3115.0,239.851,239.851,239.7421,239.752,3115.0
2024-04-01 12:10:00,242.39,242.53,242.39,242.53,2200.0,239.7718,239.9103,239.7718,239.9103,2200.0
2024-04-01 12:15:00,242.5,242.62,242.49,242.51,1987.0,239.8806,239.9993,239.8707,239.8905,1987.0
2024-04-01 12:20:00,242.4,242.61,242.39,242.59,1909.0,239.7817,239.9894,239.7718,239.9697,1909.0
2024-04-01 12:25:00,242.6,242.68,242.55,242.68,3930.0,239.9796,240.0587,239.9301,240.0587,3930.0
2024-04-01 12:30:00,242.68,242.72,242.55,242.56,1301.0,240.0587,240.0983,239.9301,239.94,1301.0
2024-04-01 12:35:00,242.5,242.55,242.47,242.55,3102.0,239.8806,239.9301,239.851,239.9301,3102.0
2024-04-01 12:40:00,242.56,242.56,242.37,242.46,3417.0,239.94,239.94,239.752,239.8411,3417.0
2024-04-01 12:45:00,242.4,242.4,242.37,242.37,711.0,239.7817,239.7817,239.752,239.752,711.0
2024-04-01 12:50:00,242.4,242.43,242.32,242.39,4299.0,239.7817,239.8114,239.7026,239.7718,4299.0
2024-04-01 12:55:00,242.37,242.43,242.36,242.43,4333.0,239.752,239.8114,239.7421,239.8114,4333.0
2024-04-01 13:00:00,242.42,242.53,242.35,242.49,7986.0,239.8015,239.9103,239.7323,239.8707,7986.0
2024-04-01 13:05:00,242.47,242.57,242.47,242.55,2619.0,239.851,239.9499,239.851,239.9301,2619.0
2024-04-01 13:10:00,242.51,242.59,242.48,242.53,4129.0,239.8905,239.9697,239.8609,239.9103,4129.0
2024-04-01 13:15:00,242.48,242.48,242.31,242.31,2973.0,239.8609,239.8609,239.6927,239.6927,2973.0
2024-04-01 13:20:00,242.26,242.34,242.23,242.33,2082.0,239.6432,239.7224,239.6136,239.7125,2082.0
2024-04-01 13:25:00,242.36,242.45,242.3,242.45,1697.0,239.7421,239.8312,239.6828,239.8312,1697.0
2024-04-01 13:30:00,242.44,242.44,242.3,242.32,1780.0,239.8213,239.8213,239.6828,239.7026,1780.0
2024-04-01 13:35:00,242.28,242.43,242.27,242.41,1426.0,239.663,239.8114,239.6531,239.7916,1426.0
2024-04-01 13:40:00,242.42,242.55,242.42,242.55,2062.0,239.8015,239.9301,239.8015,239.9301,2062.0
2024-04-01 13:45:00,242.55,242.57,242.37,242.37,2207.0,239.9301,239.9499,239.752,239.752,2207.0
2024-04-01 13:50:00,242.47,242.47,242.22,242.29,1530.0,239.851,239.851,239.6037,239.6729,1530.0
2024-04-01 13:55:00,242.34,242.39,242.29,242.39,1817.0,239.7224,239.7718,239.6729,239.7718,1817.0
2024-04-01 14:00:00,242.41,242.5,242.41,242.44,2290.0,239.7916,239.8806,239.7916,239.8213,2290.0
2024-04-01 14:05:00,242.41,242.49,242.39,242.4,1546.0,239.7916,239.8707,239.7718,239.7817,1546.0
2024-04-01 14:10:00,242.36,242.37,242.22,242.25,3650.0,239.7421,239.752,239.6037,239.6333,3650.0
2024-04-01 14:15:00,242.22,242.22,242.05,242.05,2350.0,239.6037,239.6037,239.4355,239.4355,2350.0
2024-04-01 14:20:00,242.02,242.03,241.82,241.82,2255.0,239.4058,239.4157,239.208,239.208,2255.0
2024-04-01 14:25:00,241.9,241.96,241.74,241.74,3311.0,239.2871,239.3465,239.1288,239.1288,3311.0
2024-04-01 14:30:00,241.78,242.08,241.76,242.03,3112.0,239.1684,239.4652,239.1486,239.4157,3112.0
2024-04-01 14:35:00,242.07,242.13,242.01,242.11,1823.0,239.4553,239.5146,239.3959,239.4948,1823.0
2024-04-01 14:40:00,242.14,242.51,242.14,242.46,1854.0,239.5245,239.8905,239.5245,239.8411,1854.0
2024-04-01 14:45:00,242.44,242.53,242.44,242.49,2795.0,239.8213,239.9103,239.8213,239.8707,2795.0
2024-04-01 14:50:00,242.5,242.55,242.46,242.53,5214.0,239.8806,239.9301,239.8411,239.9103,5214.0
2024-04-01 14:55:00,242.53,242.53,242.47,242.48,1100.0,239.9103,239.9103,239.851,239.8609,1100.0
2024-04-01 15:00:00,242.48,242.49,242.32,242.48,2798.0,239.8609,239.8707,239.7026,239.8609,2798.0
2024-04-01 15:05:00,242.55,242.59,242.52,242.59,1270.0,239.9301,239.9697,239.9004,239.9697,1270.0
2024-04-01 15:10:00,242.6,242.68,242.49,242.52,2778.0,239.9796,240.0587,239.8707,239.9004,2778.0
2024-04-01 15:15:00,242.5,242.57,242.5,242.57,1225.0,239.8806,239.9499,239.8806,239.9499,1225.0
2024-04-01 15:20:00,242.58,242.63,242.54,242.63,3658.0,239.9598,240.0092,239.9202,240.0092,3658.0
2024-04-01 15:25:00,242.64,242.81,242.64,242.79,1617.0,240.0191,240.1873,240.0191,240.1675,1617.0
2024-04-01 15:30:00,242.8,243.05,242.8,242.93,2194.0,240.1774,240.4247,240.1774,240.306,2194.0
2024-04-01 15:35:00,242.9,242.98,242.87,242.92,2873.0,240.2763,240.3555,240.2466,240.2961,2873.0
2024-04-01 15:40:00,242.92,243.1,242.92,243.07,4425.0,240.2961,240.4742,240.2961,240.4445,4425.0
2024-04-01 15:45:00,243.09,243.13,242.99,243.03,6807.0,240.4643,240.5038,240.3653,240.4049,6807.0
2024-04-01 15:50:00,243.01,243.05,242.84,242.9,15860.0,240.3851,240.4247,240.217,240.2763,15860.0
2024-04-01 15:55:00,242.92,243.34,242.9,242.92,37697.0,240.2961,240.7116,240.2763,240.2961,37697.0
2024-04-02 09:30:00,242.5,243.53,242.32,243.47,17297.0,239.8806,240.8995,239.7026,240.8402,17297.0
2024-04-02 09:35:00,243.68,244.28,243.68,244.05,10849.0,241.0479,241.6414,241.0479,241.4139,10849.0
2024-04-02 09:40:00,244.15,244.51,244.12,244.42,15294.0,241.5128,241.8689,241.4831,241.7799,15294.0
2024-04-02 09:45:00,244.52,244.52,243.87,244.18,7262.0,241.8788,241.8788,241.2358,241.5425,7262.0
2024-04-02 09:50:00,244.04,244.07,243.67,243.72,3000.0,241.404,241.4337,241.038,241.0875,3000.0
2024-04-02 09:55:00,243.55,243.66,243.21,243.64,3987.0,240.9193,241.0281,240.583,241.0083,3987.0
2024-04-02 10:00:00,243.68,243.89,243.68,243.84,2902.0,241.0479,241.2556,241.0479,241.2062,2902.0
2024-04-02 10:05:00,243.84,243.86,243.23,243.23,7282.0,241.2062,241.2259,240.6028,240.6028,7282.0
2024-04-02 10:10:00,243.31,243.39,242.45,242.8,6608.0,240.6819,240.761,239.8312,240.1774,6608.0
2024-04-02 10:15:00,242.74,243.2,242.72,243.2,3101.0,240.118,240.5731,240.0983,240.5731,3101.0
2024-04-02 10:20:00,243.1,243.24,242.96,243.04,12183.0,240.4742,240.6126,240.3357,240.4148,12183.0
2024-04-02 10:25:00,243.08,243.16,242.9,242.9,3600.0,240.4544,240.5335,240.2763,240.2763,3600.0
2024-04-02 10:30:00,242.88,242.94,242.78,242.78,2634.0,240.2565,240.3159,240.1576,240.1576,2634.0
2024-04-02 10:35:00,242.75,242.88,242.56,242.87,3932.0,240.1279,240.2565,239.94,240.2466,3932.0
2024-04-02 10:40:00,242.84,242.84,242.48,242.63,3374.0,240.217,240.217,239.8609,240.0092,3374.0
2024-04-02 10:45:00,242.7,242.88,242.63,242.64,4179.0,240.0785,240.2565,240.0092,240.0191,4179.0
2024-04-02 10:50:00,242.6,242.74,242.45,242.5,1688.0,239.9796,240.118,239.8312,239.8806,1688.0
2024-04-02 10:55:00,242.54,242.54,242.17,242.17,1477.0,239.9202,239.9202,239.5542,239.5542,1477.0
2024-04-02 11:00:00,242.26,242.36,242.2,242.29,2972.0,239.6432,239.7421,239.5839,239.6729,2972.0
2024-04-02 11:05:00,242.25,242.4,242.24,242.27,4351.0,239.6333,239.7817,239.6234,239.6531,4351.0
2024-04-02 11:10:00,242.31,242.37,242.18,242.35,2504.0,239.6927,239.752,239.5641,239.7323,2504.0
2024-04-02 11:15:00,242.33,242.33,242.12,242.19,4158.0,239.7125,239.7125,239.5047,239.574,4158.0
2024-04-02 11:20:00,242.22,242.35,241.98,241.98,5052.0,239.6037,239.7323,239.3663,239.3663,5052.0
2024-04-02 11:25:00,241.97,242.3,241.93,242.29,9345.0,239.3564,239.6828,239.3168,239.6729,9345.0
2024-04-02 11:30:00,242.27,242.64,242.25,242.52,7801.0,239.6531,240.0191,239.6333,239.9004,7801.0
2024-04-02 11:35:00,242.57,242.7,242.35,242.39,7127.0,239.9499,240.0785,239.7323,239.7718,7127.0
2024-04-02 11:40:00,242.33,242.41,242.27,242.38,3219.0,239.7125,239.7916,239.6531,239.7619,3219.0
2024-04-02 11:45:00,242.38,242.38,242.2,242.22,2400.0,239.7619,239.7619,239.5839,239.6037,2400.0
2024-04-02 11:50:00,242.13,242.18,241.77,241.77,2585.0,239.5146,239.5641,239.1585,239.1585,2585.0
2024-04-02 11:55:00,241.85,242.04,241.84,242.01,3572.0,239.2377,239.4256,239.2278,239.3959,3572.0
2024-04-02 12:00:00,241.96,241.96,241.69,241.76,2718.0,239.3465,239.3465,239.0794,239.1486,2718.0
2024-04-02 12:05:00,241.81,241.87,241.74,241.82,3782.0,239.1981,239.2574,239.1288,239.208,3782.0
2024-04-02 12:10:00,241.83,241.85,241.7,241.73,3285.0,239.2179,239.2377,239.0893,239.119,3285.0
2024-04-02 12:15:00,241.77,241.86,241.67,241.67,2659.0,239.1585,239.2475,239.0596,239.0596,2659.0
2024-04-02 12:20:00,241.72,241.94,241.69,241.93,2584.0,239.1091,239.3267,239.0794,239.3168,2584.0
2024-04-02 12:25:00,241.93,242.05,241.93,242.01,2056.0,239.3168,239.4355,239.3168,239.3959,2056.0
2024-04-02 12:30:00,241.99,242.02,241.96,241.96,1106.0,239.3761,239.4058,239.3465,239.3465,1106.0
2024-04-02 12:35:00,242.0,242.25,241.99,242.25,2022.0,239.386,239.6333,239.3761,239.6333,2022.0
2024-04-02 12:40:00,242.28,242.37,242.23,242.36,1659.0,239.663,239.752,239.6136,239.7421,1659.0
2024-04-02 12:45:00,242.33,242.38,242.28,242.3,2412.0,239.7125,239.7619,239.663,239.6828,2412.0
2024-04-02 12:50:00,242.22,242.23,242.15,242.16,1500.0,239.6037,239.6136,239.5344,239.5443,1500.0
2024-04-02 12:55:00,242.09,242.14,241.93,241.94,1484.0,239.4751,239.5245,239.3168,239.3267,1484.0
2024-04-02 13:00:00,241.94,241.94,241.87,241.92,1109.0,239.3267,239.3267,239.2574,239.3069,1109.0
2024-04-02 13:05:00,241.81,241.97,241.8,241.97,4393.0,239.1981,239.3564,239.1882,239.3564,4393.0
2024-04-02 13:10:00,241.99,242.03,241.94,241.94,1621.0,239.3761,239.4157,239.3267,239.3267,1621.0
2024-04-02 13:15:00,241.91,241.96,241.87,241.89,902.0,239.297,239.3465,239.2574,239.2772,902.0
2024-04-02 13:20:00,241.86,241.99,241.86,241.96,2617.0,239.2475,239.3761,239.2475,239.3465,2617.0
2024-04-02 13:25:00,242.0,242.05,241.94,241.99,2464.0,239.386,239.4355,239.3267,239.3761,2464.0
2024-04-02 13:30:00,242.02,242.09,241.94,242.01,2611.0,239.4058,239.4751,239.3267,239.3959,2611.0
2024-04-02 13:35:00,242.09,242.13,241.95,241.95,1892.0,239.4751,239.5146,239.3366,239.3366,1892.0
2024-04-02 13:40:00,241.93,242.17,241.92,242.17,4105.0,239.3168,239.5542,239.3069,239.5542,4105.0
2024-04-02 13:45:00,242.18,242.3,242.18,242.26,2481.0,239.5641,239.6828,239.5641,239.6432,2481.0
2024-04-02 13:50:00,242.26,242.58,242.26,242.58,3076.0,239.6432,239.9598,239.6432,239.9598,3076.0
2024-04-02 13:55:00,242.66,242.84,242.66,242.74,4572.0,240.0389,240.217,240.0389,240.118,4572.0
2024-04-02 14:00:00,242.75,242.89,242.69,242.89,3399.0,240.1279,240.2664,240.0686,240.2664,3399.0
2024-04-02 14:05:00,242.86,242.93,242.7,242.75,5139.0,240.2367,240.306,240.0785,240.1279,5139.0
2024-04-02 14:10:00,242.77,242.8,242.54,242.61,5985.0,240.1477,240.1774,239.9202,239.9894,5985.0
2024-04-02 14:15:00,242.61,242.62,242.4,242.5,2248.0,239.9894,239.9993,239.7817,239.8806,2248.0
2024-04-02 14:20:00,242.5,242.54,242.42,242.54,3364.0,239.8806,239.9202,239.8015,239.9202,3364.0
2024-04-02 14:25:00,242.56,242.71,242.56,242.65,8093.0,239.94,240.0884,239.94,240.029,8093.0
2024-04-02 14:30:00,242.68,242.77,242.65,242.74,3626.0,240.0587,240.1477,240.029,240.118,3626.0
2024-04-02 14:35:00,242.76,242.82,242.72,242.72,5117.0,240.1378,240.1972,240.0983,240.0983,5117.0
2024-04-02 14:40:00,242.75,242.79,242.7,242.77,3753.0,240.1279,240.1675,240.0785,240.1477,3753.0
2024-04-02 14:45:00,242.8,242.8,242.6,242.67,2700.0,240.1774,240.1774,239.9796,240.0488,2700.0
2024-04-02 14:50:00,242.65,242.69,242.63,242.63,1970.0,240.029,240.0686,240.0092,240.0092,1970.0
2024-04-02 14:55:00,242.64,242.66,242.52,242.53,2300.0,240.0191,240.0389,239.9004,239.9103,2300.0
2024-04-02 15:00:00,242.53,242.78,242.53,242.71,3800.0,239.9103,240.1576,239.9103,240.0884,3800.0
2024-04-02 15:05:00,242.79,242.94,242.68,242.68,6723.0,240.1675,240.3159,240.0587,240.0587,6723.0
2024-04-02 15:10:00,242.66,242.73,242.64,242.68,4794.0,240.0389,240.1082,240.0191,240.0587,4794.0
2024-04-02 15:15:00,242.68,242.74,242.52,242.52,4376.0,240.0587,240.118,239.9004,239.9004,4376.0
2024-04-02 15:20:00,242.48,242.53,242.34,242.45,3928.0,239.8609,239.9103,239.7224,239.8312,3928.0
2024-04-02 15:25:00,242.48,242.66,242.48,242.5,3825.0,239.8609,240.0389,239.8609,239.8806,3825.0
2024-04-02 15:30:00,242.54,242.81,242.54,242.74,4548.0,239.9202,240.1873,239.9202,240.118,4548.0
2024-04-02 15:35:00,242.78,242.85,242.7,242.7,6283.0,240.1576,240.2269,240.0785,240.0785,6283.0
2024-04-02 15:40:00,242.69,242.79,242.53,242.75,5655.0,240.0686,240.1675,239.9103,240.1279,5655.0
2024-04-02 15:45:00,242.76,243.05,242.68,243.0,9156.0,240.1378,240.4247,240.0587,240.3752,9156.0
2024-04-02 15:50:00,242.99,242.99,242.77,242.87,17252.0,240.3653,240.3653,240.1477,240.2466,17252.0
2024-04-02 15:55:00,242.86,243.18,242.84,243.17,49958.0,240.2367,240.5533,240.217,240.5434,49958.0
2024-04-03 09:30:00,243.74,243.75,242.41,243.73,12472.0,241.1072,241.1171,239.7916,241.0974,12472.0
2024-04-03 09:35:00,243.73,244.27,243.7,243.91,9835.0,241.0974,241.6315,241.0677,241.2754,9835.0
2024-04-03 09:40:00,243.95,244.23,243.65,244.2,13095.0,241.315,241.5919,241.0182,241.5623,13095.0
2024-04-03 09:45:00,244.11,244.79,244.0,244.66,7734.0,241.4732,242.1459,241.3644,242.0173,7734.0
2024-04-03 09:50:00,244.75,245.06,244.61,245.05,6585.0,242.1063,242.413,241.9678,242.4031,6585.0
2024-04-03 09:55:00,244.91,245.01,244.69,244.69,6830.0,242.2646,242.3635,242.047,242.047,6830.0
2024-04-03 10:00:00,244.71,245.14,244.7,245.03,4757.0,242.0668,242.4921,242.0569,242.3833,4757.0
2024-04-03 10:05:00,245.05,245.23,244.99,245.0,5523.0,242.4031,242.5811,242.3437,242.3536,5523.0
2024-04-03 10:10:00,245.0,245.42,244.98,245.25,11758.0,242.3536,242.7691,242.3338,242.6009,11758.0
2024-04-03 10:15:00,245.27,245.39,245.15,245.38,6999.0,242.6207,242.7394,242.502,242.7295,6999.0
2024-04-03 10:20:00,245.29,245.43,244.98,245.02,5931.0,242.6405,242.779,242.3338,242.3734,5931.0
2024-04-03 10:25:00,244.98,245.11,244.96,245.04,4704.0,242.3338,242.4624,242.3141,242.3932,4704.0
2024-04-03 10:30:00,245.06,245.22,245.05,245.11,2587.0,242.413,242.5713,242.4031,242.4624,2587.0
2024-04-03 10:35:00,245.18,245.28,245.02,245.24,7738.0,242.5317,242.6306,242.3734,242.591,7738.0
2024-04-03 10:40:00,245.24,245.24,245.02,245.2,3107.0,242.591,242.591,242.3734,242.5515,3107.0
2024-04-03 10:45:00,245.2,245.56,245.09,245.51,5969.0,242.5515,242.9076,242.4427,242.8581,5969.0
2024-04-03 10:50:00,245.52,246.24,245.52,246.24,8134.0,242.868,243.5802,242.868,243.5802,8134.0
2024-04-03 10:55:00,246.2,246.24,245.95,246.02,7589.0,243.5407,243.5802,243.2934,243.3626,7589.0
2024-04-03 11:00:00,245.96,246.06,245.87,246.01,4244.0,243.3033,243.4022,243.2142,243.3527,4244.0
2024-04-03 11:05:00,245.92,246.08,245.76,245.84,3331.0,243.2637,243.422,243.1054,243.1846,3331.0
2024-04-03 11:10:00,245.8,245.88,245.52,245.62,4792.0,243.145,243.2241,242.868,242.9669,4792.0
2024-04-03 11:15:00,245.61,245.62,245.26,245.28,4280.0,242.957,242.9669,242.6108,242.6306,4280.0
2024-04-03 11:20:00,245.13,245.51,245.13,245.47,5787.0,242.4822,242.8581,242.4822,242.8186,5787.0
2024-04-03 11:25:00,245.47,245.47,245.18,245.18,3510.0,242.8186,242.8186,242.5317,242.5317,3510.0
2024-04-03 11:30:00,245.2,245.45,245.19,245.41,1611.0,242.5515,242.7988,242.5416,242.7592,1611.0
2024-04-03 11:35:00,245.37,245.67,245.3,245.67,2438.0,242.7196,243.0164,242.6504,243.0164,2438.0
2024-04-03 11:40:00,245.65,245.87,245.64,245.72,8275.0,242.9966,243.2142,242.9867,243.0659,8275.0
2024-04-03 11:45:00,245.67,245.89,245.67,245.76,8509.0,243.0164,243.234,243.0164,243.1054,8509.0
2024-04-03 11:50:00,245.75,245.89,245.75,245.86,4355.0,243.0955,243.234,243.0955,243.2043,4355.0
2024-04-03 11:55:00,245.86,245.9,245.77,245.78,3827.0,243.2043,243.2439,243.1153,243.1252,3827.0
2024-04-03 12:00:00,245.79,246.07,245.75,246.06,6089.0,243.1351,243.4121,243.0955,243.4022,6089.0
2024-04-03 12:05:00,246.02,246.14,245.9,245.98,5876.0,243.3626,243.4813,243.2439,243.323,5876.0
2024-04-03 12:10:00,245.94,246.05,245.89,246.01,4511.0,243.2835,243.3923,243.234,243.3527,4511.0
2024-04-03 12:15:00,245.96,246.25,245.93,246.25,5501.0,243.3033,243.5901,243.2736,243.5901,5501.0
2024-04-03 12:20:00,246.23,246.38,246.16,246.38,5752.0,243.5703,243.7187,243.5011,243.7187,5752.0
2024-04-03 12:25:00,246.38,246.58,246.36,246.53,4596.0,243.7187,243.9166,243.6989,243.8671,4596.0
2024-04-03 12:30:00,246.6,246.67,246.54,246.67,4751.0,243.9363,244.0056,243.877,244.0056,4751.0
2024-04-03 12:35:00,246.67,246.67,246.25,246.38,9753.0,244.0056,244.0056,243.5901,243.7187,9753.0
2024-04-03 12:40:00,246.42,246.56,246.39,246.56,4902.0,243.7583,243.8968,243.7286,243.8968,4902.0
2024-04-03 12:45:00,246.56,246.63,246.38,246.47,14545.0,243.8968,243.966,243.7187,243.8078,14545.0
2024-04-03 12:50:00,246.48,246.53,246.26,246.44,10113.0,243.8176,243.8671,243.6,243.7781,10113.0
2024-04-03 12:55:00,246.44,246.58,246.4,246.54,10113.0,243.7781,243.9166,243.7385,243.877,10113.0
2024-04-03 13:00:00,246.54,246.59,246.51,246.56,5661.0,243.877,243.9265,243.8473,243.8968,5661.0
2024-04-03 13:05:00,246.56,246.58,246.14,246.18,15243.0,243.8968,243.9166,243.4813,243.5209,15243.0
2024-04-03 13:10:00,246.15,246.18,246.0,246.0,3085.0,243.4912,243.5209,243.3428,243.3428,3085.0
2024-04-03 13:15:00,246.03,246.08,245.97,246.08,2896.0,243.3725,243.422,243.3132,243.422,2896.0
2024-04-03 13:20:00,246.07,246.14,246.02,246.13,3240.0,243.4121,243.4813,243.3626,243.4714,3240.0
2024-04-03 13:25:00,246.18,246.3,246.16,246.29,4314.0,243.5209,243.6396,243.5011,243.6297,4314.0
2024-04-03 13:30:00,246.32,246.42,246.26,246.38,2665.0,243.6594,243.7583,243.6,243.7187,2665.0
2024-04-03 13:35:00,246.36,246.41,246.27,246.41,2853.0,243.6989,243.7484,243.6099,243.7484,2853.0
2024-04-03 13:40:00,246.43,246.49,246.42,246.44,2448.0,243.7682,243.8275,243.7583,243.7781,2448.0
2024-04-03 13:45:00,246.43,246.49,246.3,246.33,5359.0,243.7682,243.8275,243.6396,243.6693,5359.0
2024-04-03 13:50:00,246.39,246.44,246.32,246.35,4423.0,243.7286,243.7781,243.6594,243.6891,4423.0
2024-04-03 13:55:00,246.36,246.45,246.32,246.43,3662.0,243.6989,243.788,243.6594,243.7682,3662.0
2024-04-03 14:00:00,246.45,246.75,246.42,246.7,7371.0,243.788,244.0847,243.7583,244.0353,7371.0
2024-04-03 14:05:00,246.65,246.74,246.5,246.52,5726.0,243.9858,244.0748,243.8374,243.8572,5726.0
2024-04-03 14:10:00,246.49,246.5,246.36,246.5,4025.0,243.8275,243.8374,243.6989,243.8374,4025.0
2024-04-03 14:15:00,246.5,246.52,246.26,246.3,4029.0,243.8374,243.8572,243.6,243.6396,4029.0
2024-04-03 14:20:00,246.31,246.31,246.15,246.2,3366.0,243.6495,243.6495,243.4912,243.5407,3366.0
2024-04-03 14:25:00,246.15,246.15,245.99,246.06,1860.0,243.4912,243.4912,243.3329,243.4022,1860.0
2024-04-03 14:30:00,246.06,246.18,246.01,246.15,4716.0,243.4022,243.5209,243.3527,243.4912,4716.0
2024-04-03 14:35:00,246.14,246.27,246.13,246.27,4839.0,243.4813,243.6099,243.4714,243.6099,4839.0
2024-04-03 14:40:00,246.24,246.24,246.17,246.21,2121.0,243.5802,243.5802,243.511,243.5506,2121.0
2024-04-03 14:45:00,246.22,246.25,246.19,246.22,3074.0,243.5605,243.5901,243.5308,243.5605,3074.0
2024-04-03 14:50:00,246.2,246.35,246.19,246.32,3688.0,243.5407,243.6891,243.5308,243.6594,3688.0
2024-04-03 14:55:00,246.32,246.34,246.18,246.2,3389.0,243.6594,243.6792,243.5209,243.5407,3389.0
2024-04-03 15:00:00,246.2,246.4,246.13,246.34,5453.0,243.5407,243.7385,243.4714,243.6792,5453.0
2024-04-03 15:05:00,246.34,246.52,246.13,246.25,12727.0,243.6792,243.8572,243.4714,243.5901,12727.0
2024-04-03 15:10:00,246.26,246.3,245.83,245.83,5771.0,243.6,243.6396,243.1747,243.1747,5771.0
2024-04-03 15:15:00,245.78,246.01,245.64,245.71,8142.0,243.1252,243.3527,242.9867,243.056,8142.0
2024-04-03 15:20:00,245.72,245.89,245.72,245.87,7020.0,243.0659,243.234,243.0659,243.2142,7020.0
2024-04-03 15:25:00,245.84,245.91,245.68,245.78,6096.0,243.1846,243.2538,243.0263,243.1252,6096.0
2024-04-03 15:30:00,245.79,246.21,245.79,246.2,6190.0,243.1351,243.5506,243.1351,243.5407,6190.0
2024-04-03 15:35:00,246.18,246.36,246.1,246.25,9968.0,243.5209,243.6989,243.4418,243.5901,9968.0
2024-04-03 15:40:00,246.22,246.35,246.12,246.16,9318.0,243.5605,243.6891,243.4615,243.5011,9318.0
2024-04-03 15:45:00,246.19,246.47,246.16,246.39,9481.0,243.5308,243.8078,243.5011,243.7286,9481.0
2024-04-03 15:50:00,246.42,246.54,246.24,246.43,23341.0,243.7583,243.877,243.5802,243.7682,23341.0
2024-04-03 15:55:00,246.45,246.51,245.7,245.79,86287.0,243.788,243.8473,243.0461,243.1351,86287.0
2024-04-04 09:30:00,246.65,246.65,246.09,246.22,8158.0,243.9858,243.9858,243.4319,243.5605,8158.0
2024-04-04 09:35:00,246.07,246.24,245.5,245.64,1535.0,243.4121,243.5802,242.8482,242.9867,1535.0
2024-04-04 09:40:00,245.82,246.13,245.82,246.13,830.0,243.1648,243.4714,243.1648,243.4714,830.0
2024-04-04 09:45:00,245.96,246.0,245.78,245.78,930.0,243.3033,243.3428,243.1252,243.1252,930.0
2024-04-04 09:50:00,245.63,245.69,245.43,245.69,3541.0,242.9768,243.0362,242.779,243.0362,3541.0
2024-04-04 09:55:00,245.61,245.61,245.52,245.55,1100.0,242.957,242.957,242.868,242.8977,1100.0
2024-04-04 10:00:00,245.62,245.63,245.46,245.46,2017.0,242.9669,242.9768,242.8087,242.8087,2017.0
2024-04-04 10:05:00,245.39,245.41,245.13,245.19,4161.0,242.7394,242.7592,242.4822,242.5416,4161.0
2024-04-04 10:10:00,245.16,245.29,244.79,244.8,11684.0,242.5119,242.6405,242.1459,242.1558,11684.0
2024-04-04 10:15:00,244.63,245.07,244.62,245.06,6776.0,241.9876,242.4229,241.9777,242.413,6776.0
2024-04-04 10:20:00,245.15,245.31,244.99,245.15,3028.0,242.502,242.6603,242.3437,242.502,3028.0
2024-04-04 10:25:00,245.13,245.41,245.12,245.38,2051.0,242.4822,242.7592,242.4723,242.7295,2051.0
2024-04-04 10:30:00,245.41,245.57,245.41,245.48,3694.0,242.7592,242.9175,242.7592,242.8284,3694.0
2024-04-04 10:35:00,245.45,245.58,245.38,245.54,3220.0,242.7988,242.9274,242.7295,242.8878,3220.0
2024-04-04 10:40:00,245.49,245.56,245.42,245.56,2204.0,242.8383,242.9076,242.7691,242.9076,2204.0
2024-04-04 10:45:00,245.56,245.9,245.55,245.88,4853.0,242.9076,243.2439,242.8977,243.2241,4853.0
2024-04-04 10:50:00,245.86,245.91,245.82,245.84,2901.0,243.2043,243.2538,243.1648,243.1846,2901.0
2024-04-04 10:55:00,245.84,245.94,245.79,245.84,3176.0,243.1846,243.2835,243.1351,243.1846,3176.0
2024-04-04 11:00:00,245.94,245.97,245.84,245.93,4060.0,243.2835,243.3132,243.1846,243.2736,4060.0
2024-04-04 11:05:00,246.03,246.05,245.95,246.05,2383.0,243.3725,243.3923,243.2934,243.3923,2383.0
2024-04-04 11:10:00,246.08,246.16,246.05,246.16,1202.0,243.422,243.5011,243.3923,243.5011,1202.0
2024-04-04 11:15:00,246.18,246.2,246.11,246.12,2490.0,243.5209,243.5407,243.4516,243.4615,2490.0
2024-04-04 11:20:00,246.15,246.17,246.0,246.0,3401.0,243.4912,243.511,243.3428,243.3428,3401.0
2024-04-04 11:25:00,245.93,245.97,245.81,245.87,5805.0,243.2736,243.3132,243.1549,243.2142,5805.0
2024-04-04 11:30:00,245.87,245.9,245.44,245.46,6349.0,243.2142,243.2439,242.7889,242.8087,6349.0
2024-04-04 11:35:00,245.49,245.49,245.01,245.02,3509.0,242.8383,242.8383,242.3635,242.3734,3509.0
2024-04-04 11:40:00,245.0,245.0,244.83,244.84,1984.0,242.3536,242.3536,242.1855,242.1954,1984.0
2024-04-04 11:45:00,244.82,244.91,244.66,244.82,4365.0,242.1756,242.2646,242.0173,242.1756,4365.0
2024-04-04 11:50:00,244.88,245.02,244.88,244.93,2938.0,242.2349,242.3734,242.2349,242.2844,2938.0
2024-04-04 11:55:00,244.89,245.05,244.87,244.95,5644.0,242.2448,242.4031,242.225,242.3042,5644.0
2024-04-04 12:00:00,244.95,245.08,244.91,245.0,3225.0,242.3042,242.4328,242.2646,242.3536,3225.0
2024-04-04 12:05:00,245.08,245.23,245.04,245.23,4602.0,242.4328,242.5811,242.3932,242.5811,4602.0
2024-04-04 12:10:00,245.23,245.55,245.23,245.55,3010.0,242.5811,242.8977,242.5811,242.8977,3010.0
2024-04-04 12:15:00,245.56,245.6,245.52,245.53,2202.0,242.9076,242.9472,242.868,242.8779,2202.0
2024-04-04 12:20:00,245.5,245.85,245.5,245.83,3776.0,242.8482,243.1945,242.8482,243.1747,3776.0
2024-04-04 12:25:00,245.91,245.97,245.79,245.83,3480.0,243.2538,243.3132,243.1351,243.1747,3480.0
2024-04-04 12:30:00,245.84,245.85,245.64,245.65,3729.0,243.1846,243.1945,242.9867,242.9966,3729.0
2024-04-04 12:35:00,245.51,245.63,245.51,245.61,2220.0,242.8581,242.9768,242.8581,242.957,2220.0
2024-04-04 12:40:00,245.59,245.6,245.5,245.58,1387.0,242.9373,242.9472,242.8482,242.9274,1387.0
2024-04-04 12:45:00,245.58,245.67,245.56,245.56,1314.0,242.9274,243.0164,242.9076,242.9076,1314.0
2024-04-04 12:50:00,245.58,245.64,245.52,245.63,2379.0,242.9274,242.9867,242.868,242.9768,2379.0
2024-04-04 12:55:00,245.65,245.66,245.43,245.49,2208.0,242.9966,243.0065,242.779,242.8383,2208.0
2024-04-04 13:00:00,245.47,245.47,245.29,245.3,3092.0,242.8186,242.8186,242.6405,242.6504,3092.0
2024-04-04 13:05:00,245.34,245.62,245.34,245.62,2337.0,242.69,242.9669,242.69,242.9669,2337.0
2024-04-04 13:10:00,245.59,245.65,245.39,245.39,12944.0,242.9373,242.9966,242.7394,242.7394,12944.0
2024-04-04 13:15:00,245.37,245.38,245.0,245.01,9624.0,242.7196,242.7295,242.3536,242.3635,9624.0
2024-04-04 13:20:00,245.0,245.1,244.89,244.93,19237.0,242.3536,242.4526,242.2448,242.2844,19237.0
2024-04-04 13:25:00,244.93,245.02,244.68,244.69,4238.0,242.2844,242.3734,242.0371,242.047,4238.0
2024-04-04 13:30:00,244.6,244.62,244.37,244.37,2535.0,241.958,241.9777,241.7304,241.7304,2535.0
2024-04-04 13:35:00,244.39,244.6,244.36,244.59,3025.0,241.7502,241.958,241.7205,241.9481,3025.0
2024-04-04 13:40:00,244.63,244.7,244.56,244.64,3924.0,241.9876,242.0569,241.9184,241.9975,3924.0
2024-04-04 13:45:00,244.61,244.71,244.53,244.59,2186.0,241.9678,242.0668,241.8887,241.9481,2186.0
2024-04-04 13:50:00,244.56,244.57,244.5,244.52,1796.0,241.9184,241.9283,241.859,241.8788,1796.0
2024-04-04 13:55:00,244.53,244.56,244.36,244.37,2995.0,241.8887,241.9184,241.7205,241.7304,2995.0
2024-04-04 14:00:00,244.28,244.32,244.27,244.3,1711.0,241.6414,241.681,241.6315,241.6612,1711.0
2024-04-04 14:05:00,244.31,244.31,243.81,243.81,3475.0,241.6711,241.6711,241.1765,241.1765,3475.0
2024-04-04 14:10:00,243.79,244.08,243.66,244.03,5241.0,241.1567,241.4436,241.0281,241.3941,5241.0
2024-04-04 14:15:00,244.0,244.0,243.67,243.68,2319.0,241.3644,241.3644,241.038,241.0479,2319.0
2024-04-04 14:20:00,243.65,244.05,243.6,244.04,6066.0,241.0182,241.4139,240.9688,241.404,6066.0
2024-04-04 14:25:00,244.1,244.21,243.96,243.97,5411.0,241.4634,241.5722,241.3249,241.3348,5411.0
2024-04-04 14:30:00,243.99,243.99,243.42,243.56,5164.0,241.3545,241.3545,240.7907,240.9292,5164.0
2024-04-04 14:35:00,243.59,243.87,243.58,243.79,4801.0,240.9589,241.2358,240.949,241.1567,4801.0
2024-04-04 14:40:00,243.76,243.76,243.55,243.55,7032.0,241.127,241.127,240.9193,240.9193,7032.0
2024-04-04 14:45:00,243.51,243.71,243.51,243.59,4587.0,240.8797,241.0776,240.8797,240.9589,4587.0
2024-04-04 14:50:00,243.59,243.66,243.44,243.44,4928.0,240.9589,241.0281,240.8105,240.8105,4928.0
2024-04-04 14:55:00,243.43,243.43,243.03,243.17,10243.0,240.8006,240.8006,240.4049,240.5434,10243.0
2024-04-04 15:00:00,243.02,243.37,242.96,243.15,9049.0,240.395,240.7412,240.3357,240.5236,9049.0
2024-04-04 15:05:00,243.15,243.3,243.15,243.24,4100.0,240.5236,240.672,240.5236,240.6126,4100.0
2024-04-04 15:10:00,243.2,243.22,242.96,243.13,7631.0,240.5731,240.5929,240.3357,240.5038,7631.0
2024-04-04 15:15:00,243.11,243.25,242.97,243.11,7482.0,240.484,240.6225,240.3456,240.484,7482.0
2024-04-04 15:20:00,243.13,243.21,242.93,243.07,10493.0,240.5038,240.583,240.306,240.4445,10493.0
2024-04-04 15:25:00,243.07,243.26,242.92,243.07,13046.0,240.4445,240.6324,240.2961,240.4445,13046.0
2024-04-04 15:30:00,243.09,243.16,242.69,242.73,10568.0,240.4643,240.5335,240.0686,240.1082,10568.0
2024-04-04 15:35:00,242.75,242.78,242.41,242.41,14441.0,240.1279,240.1576,239.7916,239.7916,14441.0
2024-04-04 15:40:00,242.4,242.46,242.08,242.29,15174.0,239.7817,239.8411,239.4652,239.6729,15174.0
2024-04-04 15:45:00,242.29,242.53,242.22,242.52,18172.0,239.6729,239.9103,239.6037,239.9004,18172.0
2024-04-04 15:50:00,242.53,242.56,241.9,242.16,34060.0,239.9103,239.94,239.2871,239.5443,34060.0
2024-04-04 15:55:00,242.16,242.34,241.93,242.09,63164.0,239.5443,239.7224,239.3168,239.4751,63164.0
2024-04-05 09:30:00,242.72,242.81,241.88,242.81,23360.0,240.0983,240.1873,239.2673,240.1873,23360.0
2024-04-05 09:35:00,242.61,243.43,242.6,243.21,9831.0,239.9894,240.8006,239.9796,240.583,9831.0
2024-04-05 09:40:00,243.02,243.42,243.02,243.33,2231.0,240.395,240.7907,240.395,240.7017,2231.0
2024-04-05 09:45:00,243.28,243.44,243.14,243.15,2715.0,240.6522,240.8105,240.5137,240.5236,2715.0
2024-04-05 09:50:00,243.26,243.3,242.93,243.08,8226.0,240.6324,240.672,240.306,240.4544,8226.0
2024-04-05 09:55:00,243.06,243.36,242.98,243.29,5436.0,240.4346,240.7313,240.3555,240.6621,5436.0
2024-04-05 10:00:00,243.23,243.25,243.04,243.25,3090.0,240.6028,240.6225,240.4148,240.6225,3090.0
2024-04-05 10:05:00,243.23,243.47,243.07,243.2,4133.0,240.6028,240.8402,240.4445,240.5731,4133.0
2024-04-05 10:10:00,243.3,243.3,243.09,243.11,2881.0,240.672,240.672,240.4643,240.484,2881.0
2024-04-05 10:15:00,243.19,243.25,243.1,243.18,6141.0,240.5632,240.6225,240.4742,240.5533,6141.0
2024-04-05 10:20:00,243.19,243.19,242.96,242.99,1651.0,240.5632,240.5632,240.3357,240.3653,1651.0
2024-04-05 10:25:00,242.99,242.99,242.82,242.95,2127.0,240.3653,240.3653,240.1972,240.3258,2127.0
2024-04-05 10:30:00,242.97,242.97,242.83,242.9,1809.0,240.3456,240.3456,240.2071,240.2763,1809.0
2024-04-05 10:35:00,242.86,242.93,242.57,242.58,4083.0,240.2367,240.306,239.9499,239.9598,4083.0
2024-04-05 10:40:00,242.61,242.86,242.6,242.8,2000.0,239.9894,240.2367,239.9796,240.1774,2000.0
2024-04-05 10:45:00,242.69,242.76,242.61,242.75,3211.0,240.0686,240.1378,239.9894,240.1279,3211.0
2024-04-05 10:50:00,242.71,242.93,242.6,242.6,2993.0,240.0884,240.306,239.9796,239.9796,2993.0
2024-04-05 10:55:00,242.64,242.9,242.6,242.88,3000.0,240.0191,240.2763,239.9796,240.2565,3000.0
2024-04-05 11:00:00,242.81,242.97,242.78,242.81,3138.0,240.1873,240.3456,240.1576,240.1873,3138.0
2024-04-05 11:05:00,242.81,242.83,242.73,242.76,3261.0,240.1873,240.2071,240.1082,240.1378,3261.0
2024-04-05 11:10:00,242.74,242.97,242.73,242.93,3931.0,240.118,240.3456,240.1082,240.306,3931.0
2024-04-05 11:15:00,242.89,243.11,242.85,243.11,3500.0,240.2664,240.484,240.2269,240.484,3500.0
2024-04-05 11:20:00,243.11,243.35,243.08,243.28,9725.0,240.484,240.7215,240.4544,240.6522,9725.0
2024-04-05 11:25:00,243.29,243.56,243.28,243.56,3888.0,240.6621,240.9292,240.6522,240.9292,3888.0
2024-04-05 11:30:00,243.51,243.57,243.4,243.41,2831.0,240.8797,240.9391,240.7709,240.7808,2831.0
2024-04-05 11:35:00,243.44,243.44,243.02,243.07,3181.0,240.8105,240.8105,240.395,240.4445,3181.0
2024-04-05 11:40:00,243.11,243.33,243.11,243.33,1846.0,240.484,240.7017,240.484,240.7017,1846.0
2024-04-05 11:45:00,243.35,243.35,243.22,243.27,1516.0,240.7215,240.7215,240.5929,240.6423,1516.0
2024-04-05 11:50:00,243.25,243.36,243.23,243.3,4886.0,240.6225,240.7313,240.6028,240.672,4886.0
2024-04-05 11:55:00,243.38,243.64,243.35,243.58,6137.0,240.7511,241.0083,240.7215,240.949,6137.0
2024-04-05 12:00:00,243.65,243.82,243.64,243.64,2260.0,241.0182,241.1864,241.0083,241.0083,2260.0
2024-04-05 12:05:00,243.64,243.64,243.51,243.58,2339.0,241.0083,241.0083,240.8797,240.949,2339.0
2024-04-05 12:10:00,243.56,243.64,243.46,243.53,3516.0,240.9292,241.0083,240.8303,240.8995,3516.0
2024-04-05 12:15:00,243.48,243.75,243.47,243.65,10030.0,240.8501,241.1171,240.8402,241.0182,10030.0
2024-04-05 12:20:00,243.65,243.74,243.57,243.74,2608.0,241.0182,241.1072,240.9391,241.1072,2608.0
2024-04-05 12:25:00,243.76,243.82,243.69,243.69,1935.0,241.127,241.1864,241.0578,241.0578,1935.0
2024-04-05 12:30:00,243.56,243.66,243.52,243.61,8001.0,240.9292,241.0281,240.8896,240.9786,8001.0
2024-04-05 12:35:00,243.58,243.66,243.55,243.66,2400.0,240.949,241.0281,240.9193,241.0281,2400.0
2024-04-05 12:40:00,243.66,243.66,243.54,243.65,2600.0,241.0281,241.0281,240.9094,241.0182,2600.0
2024-04-05 12:45:00,243.63,243.67,243.5,243.54,6105.0,240.9984,241.038,240.8698,240.9094,6105.0
2024-04-05 12:50:00,243.57,243.61,243.53,243.59,3322.0,240.9391,240.9786,240.8995,240.9589,3322.0
2024-04-05 12:55:00,243.62,243.79,243.62,243.79,2512.0,240.9885,241.1567,240.9885,241.1567,2512.0
2024-04-05 13:00:00,243.78,243.78,243.62,243.67,2293.0,241.1468,241.1468,240.9885,241.038,2293.0
2024-04-05 13:05:00,243.66,243.68,243.5,243.58,6609.0,241.0281,241.0479,240.8698,240.949,6609.0
2024-04-05 13:10:00,243.54,243.63,243.46,243.48,5291.0,240.9094,240.9984,240.8303,240.8501,5291.0
2024-04-05 13:15:00,243.53,243.54,243.38,243.38,4348.0,240.8995,240.9094,240.7511,240.7511,4348.0
2024-04-05 13:20:00,243.36,243.39,243.33,243.36,1192.0,240.7313,240.761,240.7017,240.7313,1192.0
2024-04-05 13:25:00,243.34,243.34,243.11,243.13,1274.0,240.7116,240.7116,240.484,240.5038,1274.0
2024-04-05 13:30:00,243.15,243.24,243.14,243.2,3774.0,240.5236,240.6126,240.5137,240.5731,3774.0
2024-04-05 13:35:00,243.23,243.23,243.12,243.13,4253.0,240.6028,240.6028,240.4939,240.5038,4253.0
2024-04-05 13:40:00,243.12,243.12,242.85,242.94,3714.0,240.4939,240.4939,240.2269,240.3159,3714.0
2024-04-05 13:45:00,242.94,243.13,242.9,243.12,2615.0,240.3159,240.5038,240.2763,240.4939,2615.0
2024-04-05 13:50:00,243.1,243.2,243.07,243.12,2782.0,240.4742,240.5731,240.4445,240.4939,2782.0
2024-04-05 13:55:00,243.16,243.2,242.98,243.2,2794.0,240.5335,240.5731,240.3555,240.5731,2794.0
2024-04-05 14:00:00,243.19,243.2,243.04,243.08,2184.0,240.5632,240.5731,240.4148,240.4544,2184.0
2024-04-05 14:05:00,243.23,243.56,243.23,243.56,2000.0,240.6028,240.9292,240.6028,240.9292,2000.0
2024-04-05 14:10:00,243.55,243.58,243.39,243.44,2000.0,240.9193,240.949,240.761,240.8105,2000.0
2024-04-05 14:15:00,243.48,243.52,243.47,243.47,700.0,240.8501,240.8896,240.8402,240.8402,700.0
2024-04-05 14:20:00,243.63,243.67,243.44,243.44,2017.0,240.9984,241.038,240.8105,240.8105,2017.0
2024-04-05 14:25:00,243.41,243.41,243.17,243.2,2531.0,240.7808,240.7808,240.5434,240.5731,2531.0
2024-04-05 14:30:00,243.25,243.32,243.14,243.2,2502.0,240.6225,240.6918,240.5137,240.5731,2502.0
2024-04-05 14:35:00,243.25,243.36,243.22,243.31,1656.0,240.6225,240.7313,240.5929,240.6819,1656.0
2024-04-05 14:40:00,243.3,243.33,242.94,243.03,3126.0,240.672,240.7017,240.3159,240.4049,3126.0
2024-04-05 14:45:00,243.04,243.06,242.82,242.83,2304.0,240.4148,240.4346,240.1972,240.2071,2304.0
2024-04-05 14:50:00,242.8,242.84,242.7,242.7,554.0,240.1774,240.217,240.0785,240.0785,554.0
2024-04-05 14:55:00,242.72,242.82,242.61,242.75,2592.0,240.0983,240.1972,239.9894,240.1279,2592.0
2024-04-05 15:00:00,242.82,242.88,242.78,242.88,2554.0,240.1972,240.2565,240.1576,240.2565,2554.0
2024-04-05 15:05:00,242.9,243.13,242.88,243.09,3168.0,240.2763,240.5038,240.2565,240.4643,3168.0
2024-04-05 15:10:00,243.11,243.32,243.11,243.32,1425.0,240.484,240.6918,240.484,240.6918,1425.0
2024-04-05 15:15:00,243.36,243.39,243.26,243.37,1715.0,240.7313,240.761,240.6324,240.7412,1715.0
2024-04-05 15:20:00,243.34,243.38,243.25,243.29,2093.0,240.7116,240.7511,240.6225,240.6621,2093.0
2024-04-05 15:25:00,243.31,243.52,243.31,243.52,2478.0,240.6819,240.8896,240.6819,240.8896,2478.0
2024-04-05 15:30:00,243.49,243.7,243.48,243.7,3341.0,240.8599,241.0677,240.8501,241.0677,3341.0
2024-04-05 15:35:00,243.69,243.7,243.31,243.4,3961.0,241.0578,241.0677,240.6819,240.7709,3961.0
2024-04-05 15:40:00,243.48,243.48,243.3,243.32,3383.0,240.8501,240.8501,240.672,240.6918,3383.0
2024-04-05 15:45:00,243.29,243.41,243.21,243.31,8265.0,240.6621,240.7808,240.583,240.6819,8265.0
2024-04-05 15:50:00,243.36,243.51,243.33,243.38,9744.0,240.7313,240.8797,240.7017,240.7511,9744.0
2024-04-05 15:55:00,243.37,243.66,243.19,243.2,44625.0,240.7412,241.0281,240.5632,240.5731,44625.0
2024-04-08 09:30:00,242.2,242.75,242.14,242.38,12486.0,239.5839,240.1279,239.5245,239.7619,12486.0
2024-04-08 09:35:00,242.16,242.2,241.36,241.91,3967.0,239.5443,239.5839,238.7529,239.297,3967.0
2024-04-08 09:40:00,242.05,242.15,241.44,242.15,2900.0,239.4355,239.5344,238.8321,239.5344,2900.0
2024-04-08 09:45:00,242.15,242.31,241.96,242.03,3644.0,239.5344,239.6927,239.3465,239.4157,3644.0
2024-04-08 09:50:00,242.15,242.45,242.04,242.45,4072.0,239.5344,239.8312,239.4256,239.8312,4072.0
2024-04-08 09:55:00,242.46,242.46,242.18,242.33,5052.0,239.8411,239.8411,239.5641,239.7125,5052.0
2024-04-08 10:00:00,242.33,242.53,242.15,242.29,6970.0,239.7125,239.9103,239.5344,239.6729,6970.0
2024-04-08 10:05:00,242.29,242.32,242.24,242.3,2825.0,239.6729,239.7026,239.6234,239.6828,2825.0
2024-04-08 10:10:00,242.35,242.43,242.25,242.34,6686.0,239.7323,239.8114,239.6333,239.7224,6686.0
2024-04-08 10:15:00,242.31,242.35,242.25,242.31,3537.0,239.6927,239.7323,239.6333,239.6927,3537.0
2024-04-08 10:20:00,242.42,242.43,242.32,242.42,3811.0,239.8015,239.8114,239.7026,239.8015,3811.0
2024-04-08 10:25:00,242.45,242.61,242.44,242.55,3646.0,239.8312,239.9894,239.8213,239.9301,3646.0
2024-04-08 10:30:00,242.57,242.57,242.43,242.43,3155.0,239.9499,239.9499,239.8114,239.8114,3155.0
2024-04-08 10:35:00,242.44,242.52,242.27,242.5,4853.0,239.8213,239.9004,239.6531,239.8806,4853.0
2024-04-08 10:40:00,242.55,242.55,242.04,242.04,3486.0,239.9301,239.9301,239.4256,239.4256,3486.0
2024-04-08 10:45:00,242.08,242.26,242.04,242.04,5005.0,239.4652,239.6432,239.4256,239.4256,5005.0
2024-04-08 10:50:00,241.89,241.96,241.74,241.75,4266.0,239.2772,239.3465,239.1288,239.1387,4266.0
2024-04-08 10:55:00,241.79,241.79,241.59,241.59,3983.0,239.1783,239.1783,238.9805,238.9805,3983.0
2024-04-08 11:00:00,241.59,241.78,241.5,241.61,5584.0,238.9805,239.1684,238.8914,239.0002,5584.0
2024-04-08 11:05:00,241.63,241.77,241.61,241.67,3134.0,239.02,239.1585,239.0002,239.0596,3134.0
2024-04-08 11:10:00,241.63,241.68,241.39,241.39,3491.0,239.02,239.0695,238.7826,238.7826,3491.0
2024-04-08 11:15:00,241.44,241.44,241.07,241.07,3210.0,238.8321,238.8321,238.4661,238.4661,3210.0
2024-04-08 11:20:00,241.0,241.03,240.92,241.01,4690.0,238.3968,238.4265,238.3177,238.4067,4690.0
2024-04-08 11:25:00,241.03,241.11,240.91,240.94,3083.0,238.4265,238.5057,238.3078,238.3375,3083.0
2024-04-08 11:30:00,240.94,241.03,240.88,241.03,5050.0,238.3375,238.4265,238.2781,238.4265,5050.0
2024-04-08 11:35:00,241.05,241.2,241.01,241.2,2606.0,238.4463,238.5947,238.4067,238.5947,2606.0
2024-04-08 11:40:00,241.18,241.27,241.1,241.27,3379.0,238.5749,238.6639,238.4958,238.6639,3379.0
2024-04-08 11:45:00,241.27,241.27,241.1,241.24,4502.0,238.6639,238.6639,238.4958,238.6342,4502.0
2024-04-08 11:50:00,241.2,241.44,241.19,241.44,2647.0,238.5947,238.8321,238.5848,238.8321,2647.0
2024-04-08 11:55:00,241.43,241.51,241.4,241.48,2155.0,238.8222,238.9013,238.7925,238.8717,2155.0
2024-04-08 12:00:00,241.46,241.46,241.26,241.26,2159.0,238.8519,238.8519,238.654,238.654,2159.0
2024-04-08 12:05:00,241.21,241.39,241.07,241.24,3278.0,238.6046,238.7826,238.4661,238.6342,3278.0
2024-04-08 12:10:00,241.3,241.33,241.14,241.17,3459.0,238.6936,238.7233,238.5353,238.565,3459.0
2024-04-08 12:15:00,241.18,241.27,241.18,241.27,5002.0,238.5749,238.6639,238.5749,238.6639,5002.0
2024-04-08 12:20:00,241.27,241.27,241.1,241.17,4211.0,238.6639,238.6639,238.4958,238.565,4211.0
2024-04-08 12:25:00,241.13,241.23,241.12,241.19,3000.0,238.5254,238.6244,238.5155,238.5848,3000.0
2024-04-08 12:30:00,241.18,241.25,241.04,241.06,4980.0,238.5749,238.6441,238.4364,238.4562,4980.0
2024-04-08 12:35:00,241.01,241.1,240.84,241.07,4890.0,238.4067,238.4958,238.2386,238.4661,4890.0
2024-04-08 12:40:00,241.06,241.3,241.06,241.3,2637.0,238.4562,238.6936,238.4562,238.6936,2637.0
2024-04-08 12:45:00,241.3,241.32,241.2,241.25,2458.0,238.6936,238.7134,238.5947,238.6441,2458.0
2024-04-08 12:50:00,241.22,241.27,241.19,241.21,2566.0,238.6145,238.6639,238.5848,238.6046,2566.0
2024-04-08 12:55:00,241.21,241.29,241.11,241.23,7484.0,238.6046,238.6837,238.5057,238.6244,7484.0
2024-04-08 13:00:00,241.23,241.32,241.21,241.29,2553.0,238.6244,238.7134,238.6046,238.6837,2553.0
2024-04-08 13:05:00,241.3,241.35,241.16,241.16,2811.0,238.6936,238.7431,238.5551,238.5551,2811.0
2024-04-08 13:10:00,241.21,241.28,241.19,241.28,2298.0,238.6046,238.6738,238.5848,238.6738,2298.0
2024-04-08 13:15:00,241.28,241.29,241.14,241.14,3915.0,238.6738,238.6837,238.5353,238.5353,3915.0
2024-04-08 13:20:00,241.14,241.44,241.14,241.35,2277.0,238.5353,238.8321,238.5353,238.7431,2277.0
2024-04-08 13:25:00,241.32,241.36,241.18,241.34,3238.0,238.7134,238.7529,238.5749,238.7332,3238.0
2024-04-08 13:30:00,241.3,241.3,241.19,241.2,2300.0,238.6936,238.6936,238.5848,238.5947,2300.0
2024-04-08 13:35:00,241.14,241.17,241.12,241.13,1603.0,238.5353,238.565,238.5155,238.5254,1603.0
2024-04-08 13:40:00,241.05,241.05,240.98,241.03,2102.0,238.4463,238.4463,238.3771,238.4265,2102.0
2024-04-08 13:45:00,241.03,241.03,240.85,240.85,2600.0,238.4265,238.4265,238.2485,238.2485,2600.0
2024-04-08 13:50:00,240.88,240.93,240.88,240.92,1952.0,238.2781,238.3276,238.2781,238.3177,1952.0
2024-04-08 13:55:00,240.97,240.98,240.68,240.79,3138.0,238.3672,238.3771,238.0803,238.1891,3138.0
2024-04-08 14:00:00,240.79,240.79,240.65,240.65,2118.0,238.1891,238.1891,238.0506,238.0506,2118.0
2024-04-08 14:05:00,240.63,240.83,240.63,240.83,2733.0,238.0308,238.2287,238.0308,238.2287,2733.0
2024-04-08 14:10:00,240.86,240.86,240.72,240.75,1200.0,238.2584,238.2584,238.1199,238.1495,1200.0
2024-04-08 14:15:00,240.77,240.81,240.73,240.79,2561.0,238.1693,238.2089,238.1298,238.1891,2561.0
2024-04-08 14:20:00,240.81,240.94,240.79,240.88,3576.0,238.2089,238.3375,238.1891,238.2781,3576.0
2024-04-08 14:25:00,240.89,240.94,240.87,240.89,2126.0,238.288,238.3375,238.2682,238.288,2126.0
2024-04-08 14:30:00,240.91,241.01,240.86,241.0,3155.0,238.3078,238.4067,238.2584,238.3968,3155.0
2024-04-08 14:35:00,240.97,240.97,240.69,240.77,2164.0,238.3672,238.3672,238.0902,238.1693,2164.0
2024-04-08 14:40:00,240.72,240.72,240.59,240.63,1457.0,238.1199,238.1199,237.9913,238.0308,1457.0
2024-04-08 14:45:00,240.66,240.69,240.62,240.68,2365.0,238.0605,238.0902,238.0209,238.0803,2365.0
2024-04-08 14:50:00,240.6,240.63,240.59,240.62,2788.0,238.0012,238.0308,237.9913,238.0209,2788.0
2024-04-08 14:55:00,240.62,240.65,240.56,240.63,3674.0,238.0209,238.0506,237.9616,238.0308,3674.0
2024-04-08 15:00:00,240.67,240.74,240.66,240.69,4550.0,238.0704,238.1396,238.0605,238.0902,4550.0
2024-04-08 15:05:00,240.67,240.69,240.54,240.66,4322.0,238.0704,238.0902,237.9418,238.0605,4322.0
2024-04-08 15:10:00,240.64,240.7,240.58,240.7,4823.0,238.0407,238.1001,237.9814,238.1001,4823.0
2024-04-08 15:15:00,240.7,241.07,240.7,241.03,4032.0,238.1001,238.4661,238.1001,238.4265,4032.0
2024-04-08 15:20:00,241.09,241.22,241.07,241.1,2178.0,238.4859,238.6145,238.4661,238.4958,2178.0
2024-04-08 15:25:00,241.11,241.18,241.08,241.13,1938.0,238.5057,238.5749,238.476,238.5254,1938.0
2024-04-08 15:30:00,241.12,241.22,241.11,241.22,3901.0,238.5155,238.6145,238.5057,238.6145,3901.0
2024-04-08 15:35:00,241.23,241.26,241.13,241.23,10988.0,238.6244,238.654,238.5254,238.6244,10988.0
2024-04-08 15:40:00,241.22,241.33,240.57,240.68,27175.0,238.6145,238.7233,237.9715,238.0803,27175.0
2024-04-08 15:45:00,240.66,240.89,240.64,240.89,8792.0,238.0605,238.288,238.0407,238.288,8792.0
2024-04-08 15:50:00,240.89,240.89,240.43,240.59,14352.0,238.288,238.288,237.833,237.9913,14352.0
2024-04-08 15:55:00,240.57,240.71,240.35,240.38,52886.0,237.9715,238.11,237.7539,237.7835,52886.0
2024-04-09 09:30:00,241.22,241.22,240.39,240.39,12070.0,238.6145,238.6145,237.7934,237.7934,12070.0
2024-04-09 09:35:00,240.16,240.16,239.2,239.47,8619.0,237.5659,237.5659,236.6163,236.8834,8619.0
2024-04-09 09:40:00,239.49,239.53,239.32,239.33,310.0,236.9031,236.9427,236.735,236.7449,310.0
2024-04-09 09:45:00,239.46,239.58,239.37,239.38,1320.0,236.8735,236.9922,236.7844,236.7943,1320.0
2024-04-09 09:50:00,239.51,239.52,239.11,239.36,4347.0,236.9229,236.9328,236.5273,236.7746,4347.0
2024-04-09 09:55:00,239.27,239.6,239.21,239.4,6870.0,236.6855,237.012,236.6262,236.8141,6870.0
2024-04-09 10:00:00,239.41,239.63,239.37,239.49,4499.0,236.824,237.0416,236.7844,236.9031,4499.0
2024-04-09 10:05:00,239.54,239.6,239.36,239.49,4829.0,236.9526,237.012,236.7746,236.9031,4829.0
2024-04-09 10:10:00,239.49,239.49,238.77,238.77,13705.0,236.9031,236.9031,236.1909,236.1909,13705.0
2024-04-09 10:15:00,238.72,238.78,238.56,238.62,5393.0,236.1415,236.2008,235.9832,236.0425,5393.0
2024-04-09 10:20:00,238.6,238.75,238.46,238.58,8322.0,236.0228,236.1711,235.8843,236.003,8322.0
2024-04-09 10:25:00,238.49,238.88,238.37,238.88,3068.0,235.914,236.2997,235.7952,236.2997,3068.0
2024-04-09 10:30:00,238.78,238.79,238.52,238.52,6919.0,236.2008,236.2107,235.9436,235.9436,6919.0
2024-04-09 10:35:00,238.56,238.62,237.77,237.88,7327.0,235.9832,236.0425,235.2017,235.3105,7327.0
2024-04-09 10:40:00,237.93,237.93,237.15,237.21,10456.0,235.36,235.36,234.5884,234.6478,10456.0
2024-04-09 10:45:00,237.21,237.23,236.81,237.01,14509.0,234.6478,234.6676,234.2521,234.4499,14509.0
2024-04-09 10:50:00,237.02,237.4,236.89,237.38,12093.0,234.4598,234.8357,234.3312,234.8159,12093.0
2024-04-09 10:55:00,237.34,237.43,237.13,237.39,2656.0,234.7764,234.8654,234.5686,234.8258,2656.0
2024-04-09 11:00:00,237.36,237.62,237.2,237.41,4025.0,234.7962,235.0533,234.6379,234.8456,4025.0
2024-04-09 11:05:00,237.34,237.37,237.1,237.26,3279.0,234.7764,234.806,234.539,234.6972,3279.0
2024-04-09 11:10:00,237.17,237.39,237.17,237.27,1417.0,234.6082,234.8258,234.6082,234.7071,1417.0
2024-04-09 11:15:00,237.39,237.5,237.21,237.45,1795.0,234.8258,234.9346,234.6478,234.8852,1795.0
2024-04-09 11:20:00,237.54,237.62,237.42,237.5,2493.0,234.9742,235.0533,234.8555,234.9346,2493.0
2024-04-09 11:25:00,237.56,237.62,237.16,237.16,4525.0,234.994,235.0533,234.5983,234.5983,4525.0
2024-04-09 11:30:00,237.13,237.25,237.04,237.22,3402.0,234.5686,234.6873,234.4796,234.6577,3402.0
2024-04-09 11:35:00,237.27,237.4,237.21,237.39,4721.0,234.7071,234.8357,234.6478,234.8258,4721.0
2024-04-09 11:40:00,237.43,237.57,237.31,237.53,6606.0,234.8654,235.0039,234.7467,234.9643,6606.0
2024-04-09 11:45:00,237.49,237.55,237.26,237.29,2681.0,234.9248,234.9841,234.6972,234.7269,2681.0
2024-04-09 11:50:00,237.3,237.3,237.04,237.17,3220.0,234.7368,234.7368,234.4796,234.6082,3220.0
2024-04-09 11:55:00,237.18,237.49,237.14,237.49,4833.0,234.6181,234.9248,234.5785,234.9248,4833.0
2024-04-09 12:00:00,237.5,237.63,237.49,237.58,3601.0,234.9346,235.0632,234.9248,235.0138,3601.0
2024-04-09 12:05:00,237.61,237.68,237.48,237.68,2542.0,235.0435,235.1127,234.9149,235.1127,2542.0
2024-04-09 12:10:00,237.71,237.73,237.59,237.63,2015.0,235.1424,235.1622,235.0237,235.0632,2015.0
2024-04-09 12:15:00,237.58,237.64,237.5,237.62,5519.0,235.0138,235.0731,234.9346,235.0533,5519.0
2024-04-09 12:20:00,237.63,237.65,237.32,237.38,3326.0,235.0632,235.083,234.7566,234.8159,3326.0
2024-04-09 12:25:00,237.36,237.38,237.33,237.34,2123.0,234.7962,234.8159,234.7665,234.7764,2123.0
2024-04-09 12:30:00,237.37,237.57,237.37,237.54,4052.0,234.806,235.0039,234.806,234.9742,4052.0
2024-04-09 12:35:00,237.58,237.62,237.51,237.62,5431.0,235.0138,235.0533,234.9445,235.0533,5431.0
2024-04-09 12:40:00,237.53,237.61,237.49,237.61,2052.0,234.9643,235.0435,234.9248,235.0435,2052.0
2024-04-09 12:45:00,237.62,237.63,237.58,237.6,1302.0,235.0533,235.0632,235.0138,235.0336,1302.0
2024-04-09 12:50:00,237.58,237.58,237.26,237.33,4451.0,235.0138,235.0138,234.6972,234.7665,4451.0
2024-04-09 12:55:00,237.38,237.45,237.35,237.36,1783.0,234.8159,234.8852,234.7863,234.7962,1783.0
2024-04-09 13:00:00,237.37,237.5,237.32,237.5,2403.0,234.806,234.9346,234.7566,234.9346,2403.0
2024-04-09 13:05:00,237.59,237.77,237.58,237.72,1400.0,235.0237,235.2017,235.0138,235.1523,1400.0
2024-04-09 13:10:00,237.82,237.84,237.73,237.84,1230.0,235.2512,235.271,235.1622,235.271,1230.0
2024-04-09 13:15:00,237.86,237.95,237.83,237.95,1352.0,235.2908,235.3798,235.2611,235.3798,1352.0
2024-04-09 13:20:00,237.87,238.1,237.87,238.04,1331.0,235.3006,235.5282,235.3006,235.4688,1331.0
2024-04-09 13:25:00,238.02,238.11,238.02,238.06,1251.0,235.449,235.5381,235.449,235.4886,1251.0
2024-04-09 13:30:00,238.08,238.08,237.88,238.01,2806.0,235.5084,235.5084,235.3105,235.4391,2806.0
2024-04-09 13:35:00,237.97,238.08,237.97,238.08,900.0,235.3996,235.5084,235.3996,235.5084,900.0
2024-04-09 13:40:00,238.06,238.1,237.89,237.89,3959.0,235.4886,235.5282,235.3204,235.3204,3959.0
2024-04-09 13:45:00,237.92,237.98,237.83,237.83,1844.0,235.3501,235.4095,235.2611,235.2611,1844.0
2024-04-09 13:50:00,237.85,237.98,237.81,237.81,1707.0,235.2809,235.4095,235.2413,235.2413,1707.0
2024-04-09 13:55:00,237.84,238.07,237.8,237.9,2402.0,235.271,235.4985,235.2314,235.3303,2402.0
2024-04-09 14:00:00,237.88,237.9,237.81,237.88,1400.0,235.3105,235.3303,235.2413,235.3105,1400.0
2024-04-09 14:05:00,237.84,238.06,237.83,238.06,2091.0,235.271,235.4886,235.2611,235.4886,2091.0
2024-04-09 14:10:00,238.12,238.12,238.0,238.03,1745.0,235.5479,235.5479,235.4292,235.4589,1745.0
2024-04-09 14:15:00,238.06,238.2,238.06,238.14,2500.0,235.4886,235.6271,235.4886,235.5677,2500.0
2024-04-09 14:20:00,238.14,238.19,238.04,238.04,4205.0,235.5677,235.6172,235.4688,235.4688,4205.0
2024-04-09 14:25:00,238.02,238.07,237.91,237.94,3193.0,235.449,235.4985,235.3402,235.3699,3193.0
2024-04-09 14:30:00,237.87,238.01,237.87,238.01,2642.0,235.3006,235.4391,235.3006,235.4391,2642.0
2024-04-09 14:35:00,238.06,238.06,237.95,237.97,1281.0,235.4886,235.4886,235.3798,235.3996,1281.0
2024-04-09 14:40:00,237.97,238.02,237.89,237.89,1700.0,235.3996,235.449,235.3204,235.3204,1700.0
2024-04-09 14:45:00,237.87,237.92,237.81,237.87,1800.0,235.3006,235.3501,235.2413,235.3006,1800.0
2024-04-09 14:50:00,237.85,237.85,237.77,237.82,1100.0,235.2809,235.2809,235.2017,235.2512,1100.0
2024-04-09 14:55:00,237.83,237.9,237.82,237.84,1834.0,235.2611,235.3303,235.2512,235.271,1834.0
2024-04-09 15:00:00,237.82,238.0,237.64,238.0,4888.0,235.2512,235.4292,235.0731,235.4292,4888.0
2024-04-09 15:05:00,237.96,237.96,237.78,237.82,2900.0,235.3897,235.3897,235.2116,235.2512,2900.0
2024-04-09 15:10:00,237.82,238.0,237.81,237.93,3893.0,235.2512,235.4292,235.2413,235.36,3893.0
2024-04-09 15:15:00,237.95,238.0,237.9,237.98,3483.0,235.3798,235.4292,235.3303,235.4095,3483.0
2024-04-09 15:20:00,238.0,238.26,237.99,238.22,3862.0,235.4292,235.6864,235.4194,235.6469,3862.0
2024-04-09 15:25:00,238.2,238.41,238.2,238.38,5934.0,235.6271,235.8348,235.6271,235.8051,5934.0
2024-04-09 15:30:00,238.39,238.43,238.22,238.23,9723.0,235.815,235.8546,235.6469,235.6568,9723.0
2024-04-09 15:35:00,238.21,238.27,237.98,237.99,11890.0,235.637,235.6963,235.4095,235.4194,11890.0
2024-04-09 15:40:00,238.03,238.15,237.98,238.13,4564.0,235.4589,235.5776,235.4095,235.5578,4564.0
2024-04-09 15:45:00,238.11,238.22,238.02,238.2,11910.0,235.5381,235.6469,235.449,235.6271,11910.0
2024-04-09 15:50:00,238.23,238.42,238.17,238.42,21530.0,235.6568,235.8447,235.5974,235.8447,21530.0
2024-04-09 15:55:00,238.43,238.76,238.43,238.56,58907.0,235.8546,236.181,235.8546,235.9832,58907.0
2024-04-10 09:30:00,238.29,238.34,237.62,238.12,9888.0,235.7161,235.7656,235.0533,235.5479,9888.0
2024-04-10 09:35:00,238.16,239.25,238.08,239.25,5737.0,235.5875,236.6657,235.5084,236.6657,5737.0
2024-04-10 09:40:00,239.07,239.96,239.06,239.55,1819.0,236.4877,237.3681,236.4778,236.9625,1819.0
2024-04-10 09:45:00,239.69,240.43,239.39,239.53,10646.0,237.101,237.833,236.8042,236.9427,10646.0
2024-04-10 09:50:00,239.54,240.15,239.43,240.15,4951.0,236.9526,237.556,236.8438,237.556,4951.0
2024-04-10 09:55:00,239.97,240.18,239.56,239.66,4402.0,237.378,237.5857,236.9724,237.0713,4402.0
2024-04-10 10:00:00,239.59,239.74,239.12,239.25,13445.0,237.0021,237.1504,236.5371,236.6657,13445.0
2024-04-10 10:05:00,239.14,239.55,239.13,239.34,3904.0,236.5569,236.9625,236.547,236.7548,3904.0
2024-04-10 10:10:00,239.17,239.27,239.11,239.14,500.0,236.5866,236.6855,236.5273,236.5569,500.0
2024-04-10 10:15:00,239.06,239.11,238.78,238.81,1698.0,236.4778,236.5273,236.2008,236.2305,1698.0
2024-04-10 10:20:00,238.77,239.0,238.69,238.72,3500.0,236.1909,236.4184,236.1118,236.1415,3500.0
2024-04-10 10:25:00,238.7,238.82,238.69,238.79,2021.0,236.1217,236.2404,236.1118,236.2107,2021.0
2024-04-10 10:30:00,238.76,238.92,238.69,238.83,5766.0,236.181,236.3393,236.1118,236.2503,5766.0
2024-04-10 10:35:00,238.8,238.99,238.61,238.99,2801.0,236.2206,236.4085,236.0327,236.4085,2801.0
2024-04-10 10:40:00,238.97,239.06,238.9,239.06,500.0,236.3888,236.4778,236.3195,236.4778,500.0
2024-04-10 10:45:00,238.99,239.04,238.84,239.04,1810.0,236.4085,236.458,236.2602,236.458,1810.0
2024-04-10 10:50:00,239.05,239.06,238.87,238.87,2620.0,236.4679,236.4778,236.2898,236.2898,2620.0
2024-04-10 10:55:00,238.85,239.21,238.74,239.17,2862.0,236.2701,236.6262,236.1612,236.5866,2862.0
2024-04-10 11:00:00,239.16,239.2,238.97,238.99,3285.0,236.5767,236.6163,236.3888,236.4085,3285.0
2024-04-10 11:05:00,238.94,239.02,238.77,239.02,5500.0,236.3591,236.4382,236.1909,236.4382,5500.0
2024-04-10 11:10:00,239.14,239.14,238.92,238.95,2180.0,236.5569,236.5569,236.3393,236.369,2180.0
2024-04-10 11:15:00,238.93,238.93,238.59,238.59,4582.0,236.3492,236.3492,236.0129,236.0129,4582.0
2024-04-10 11:20:00,238.6,238.72,238.54,238.54,1220.0,236.0228,236.1415,235.9634,235.9634,1220.0
2024-04-10 11:25:00,238.5,238.58,238.49,238.58,800.0,235.9238,236.003,235.914,236.003,800.0
2024-04-10 11:30:00,238.5,238.6,238.36,238.6,3022.0,235.9238,236.0228,235.7854,236.0228,3022.0
2024-04-10 11:35:00,238.59,238.65,238.5,238.59,1407.0,236.0129,236.0722,235.9238,236.0129,1407.0
2024-04-10 11:40:00,238.51,238.51,238.44,238.49,1195.0,235.9337,235.9337,235.8645,235.914,1195.0
2024-04-10 11:45:00,238.49,238.49,238.45,238.45,600.0,235.914,235.914,235.8744,235.8744,600.0
2024-04-10 11:50:00,238.39,238.48,238.38,238.45,800.0,235.815,235.9041,235.8051,235.8744,800.0
2024-04-10 11:55:00,238.39,238.42,238.36,238.42,900.0,235.815,235.8447,235.7854,235.8447,900.0
2024-04-10 12:00:00,238.34,238.72,238.32,238.72,1941.0,235.7656,236.1415,235.7458,236.1415,1941.0
2024-04-10 12:05:00,238.77,238.81,238.68,238.75,2301.0,236.1909,236.2305,236.1019,236.1711,2301.0
2024-04-10 12:10:00,238.76,238.77,238.45,238.45,3184.0,236.181,236.1909,235.8744,235.8744,3184.0
2024-04-10 12:15:00,238.52,238.55,238.5,238.54,1530.0,235.9436,235.9733,235.9238,235.9634,1530.0
2024-04-10 12:20:00,238.47,238.47,238.3,238.3,1995.0,235.8942,235.8942,235.726,235.726,1995.0
2024-04-10 12:25:00,238.38,238.44,238.15,238.17,3200.0,235.8051,235.8645,235.5776,235.5974,3200.0
2024-04-10 12:30:00,238.15,238.2,238.1,238.1,1946.0,235.5776,235.6271,235.5282,235.5282,1946.0
2024-04-10 12:35:00,238.12,238.26,238.09,238.25,1967.0,235.5479,235.6864,235.5183,235.6765,1967.0
2024-04-10 12:40:00,238.24,238.3,238.18,238.18,1400.0,235.6667,235.726,235.6073,235.6073,1400.0
2024-04-10 12:45:00,238.26,238.37,238.23,238.35,854.0,235.6864,235.7952,235.6568,235.7755,854.0
2024-04-10 12:50:00,238.34,238.43,238.34,238.43,400.0,235.7656,235.8546,235.7656,235.8546,400.0
2024-04-10 12:55:00,238.49,238.52,238.48,238.52,1295.0,235.914,235.9436,235.9041,235.9436,1295.0
2024-04-10 13:00:00,238.54,238.6,238.25,238.25,5478.0,235.9634,236.0228,235.6765,235.6765,5478.0
2024-04-10 13:05:00,238.27,238.3,237.99,237.99,4372.0,235.6963,235.726,235.4194,235.4194,4372.0
2024-04-10 13:10:00,237.97,238.01,237.87,237.94,1725.0,235.3996,235.4391,235.3006,235.3699,1725.0
2024-04-10 13:15:00,237.95,238.18,237.95,238.18,992.0,235.3798,235.6073,235.3798,235.6073,992.0
2024-04-10 13:20:00,238.22,238.57,238.22,238.57,2620.0,235.6469,235.9931,235.6469,235.9931,2620.0
2024-04-10 13:25:00,238.61,238.62,238.5,238.5,1581.0,236.0327,236.0425,235.9238,235.9238,1581.0
2024-04-10 13:30:00,238.42,238.53,238.2,238.29,1802.0,235.8447,235.9535,235.6271,235.7161,1802.0
2024-04-10 13:35:00,238.21,238.21,238.0,238.0,1051.0,235.637,235.637,235.4292,235.4292,1051.0
2024-04-10 13:40:00,238.02,238.3,238.02,238.22,746.0,235.449,235.726,235.449,235.6469,746.0
2024-04-10 13:45:00,238.11,238.17,238.08,238.14,1100.0,235.5381,235.5974,235.5084,235.5677,1100.0
2024-04-10 13:50:00,238.18,238.2,238.15,238.16,1100.0,235.6073,235.6271,235.5776,235.5875,1100.0
2024-04-10 13:55:00,238.26,238.63,238.26,238.47,2218.0,235.6864,236.0524,235.6864,235.8942,2218.0
2024-04-10 14:00:00,238.48,238.76,238.4,238.76,970.0,235.9041,236.181,235.8249,236.181,970.0
2024-04-10 14:05:00,238.71,238.76,238.58,238.68,900.0,236.1316,236.181,236.003,236.1019,900.0
2024-04-10 14:10:00,238.7,238.79,238.66,238.79,803.0,236.1217,236.2107,236.0821,236.2107,803.0
2024-04-10 14:15:00,238.87,239.0,238.86,238.9,1698.0,236.2898,236.4184,236.28,236.3195,1698.0
2024-04-10 14:20:00,238.96,239.05,238.86,238.94,1206.0,236.3789,236.4679,236.28,236.3591,1206.0
2024-04-10 14:25:00,238.92,238.99,238.8,238.8,2510.0,236.3393,236.4085,236.2206,236.2206,2510.0
2024-04-10 14:30:00,238.8,238.82,238.68,238.77,900.0,236.2206,236.2404,236.1019,236.1909,900.0
2024-04-10 14:35:00,238.76,238.95,238.67,238.94,1804.0,236.181,236.369,236.092,236.3591,1804.0
2024-04-10 14:40:00,238.9,239.04,238.85,239.04,2249.0,236.3195,236.458,236.2701,236.458,2249.0
2024-04-10 14:45:00,238.96,239.06,238.96,239.06,1471.0,236.3789,236.4778,236.3789,236.4778,1471.0
2024-04-10 14:50:00,239.04,239.14,238.91,239.02,2753.0,236.458,236.5569,236.3294,236.4382,2753.0
2024-04-10 14:55:00,238.91,238.91,238.73,238.81,2679.0,236.3294,236.3294,236.1514,236.2305,2679.0
2024-04-10 15:00:00,238.8,238.98,238.74,238.77,3347.0,236.2206,236.3987,236.1612,236.1909,3347.0
2024-04-10 15:05:00,238.68,238.79,238.61,238.74,3019.0,236.1019,236.2107,236.0327,236.1612,3019.0
2024-04-10 15:10:00,238.79,238.79,238.5,238.66,2998.0,236.2107,236.2107,235.9238,236.0821,2998.0
2024-04-10 15:15:00,238.69,238.88,238.69,238.85,2606.0,236.1118,236.2997,236.1118,236.2701,2606.0
2024-04-10 15:20:00,238.84,238.98,238.84,238.94,2337.0,236.2602,236.3987,236.2602,236.3591,2337.0
2024-04-10 15:25:00,238.95,238.97,238.68,238.73,4117.0,236.369,236.3888,236.1019,236.1514,4117.0
2024-04-10 15:30:00,238.65,238.65,238.29,238.35,4730.0,236.0722,236.0722,235.7161,235.7755,4730.0
2024-04-10 15:35:00,238.37,238.45,238.25,238.25,3477.0,235.7952,235.8744,235.6765,235.6765,3477.0
2024-04-10 15:40:00,238.29,238.37,238.2,238.2,7718.0,235.7161,235.7952,235.6271,235.6271,7718.0
2024-04-10 15:45:00,238.19,238.32,238.15,238.24,10062.0,235.6172,235.7458,235.5776,235.6667,10062.0
2024-04-10 15:50:00,238.2,238.26,237.93,238.1,20271.0,235.6271,235.6864,235.36,235.5282,20271.0
2024-04-10 15:55:00,238.11,238.35,237.77,237.8,57021.0,235.5381,235.7755,235.2017,235.2314,57021.0
2024-04-11 09:30:00,238.44,238.44,237.26,237.51,8298.0,235.8645,235.8645,234.6972,234.9445,8298.0
2024-04-11 09:35:00,237.52,237.78,237.38,237.54,2893.0,234.9544,235.2116,234.8159,234.9742,2893.0
2024-04-11 09:40:00,237.38,237.5,237.35,237.47,1738.0,234.8159,234.9346,234.7863,234.905,1738.0
2024-04-11 09:45:00,237.4,237.4,236.94,237.04,3464.0,234.8357,234.8357,234.3807,234.4796,3464.0
2024-04-11 09:50:00,237.08,237.08,236.94,237.06,1656.0,234.5192,234.5192,234.3807,234.4994,1656.0
2024-04-11 09:55:00,237.16,237.25,236.83,236.83,3522.0,234.5983,234.6873,234.2719,234.2719,3522.0
2024-04-11 10:00:00,236.9,236.9,236.71,236.84,2512.0,234.3411,234.3411,234.1532,234.2818,2512.0
2024-04-11 10:05:00,236.92,236.99,236.7,236.7,2081.0,234.3609,234.4302,234.1433,234.1433,2081.0
2024-04-11 10:10:00,236.81,236.81,236.69,236.71,601.0,234.2521,234.2521,234.1334,234.1532,601.0
2024-04-11 10:15:00,236.87,236.87,236.49,236.7,3042.0,234.3114,234.3114,233.9356,234.1433,3042.0
2024-04-11 10:20:00,236.89,237.0,236.89,237.0,993.0,234.3312,234.44,234.3312,234.44,993.0
2024-04-11 10:25:00,236.97,237.11,236.83,236.86,4176.0,234.4104,234.5489,234.2719,234.3016,4176.0
2024-04-11 10:30:00,236.94,236.94,236.65,236.81,3151.0,234.3807,234.3807,234.0938,234.2521,3151.0
2024-04-11 10:35:00,236.86,236.86,236.55,236.68,3423.0,234.3016,234.3016,233.9949,234.1235,3423.0
2024-04-11 10:40:00,236.61,236.85,236.61,236.71,2162.0,234.0543,234.2917,234.0543,234.1532,2162.0
2024-04-11 10:45:00,236.71,236.78,236.63,236.63,1495.0,234.1532,234.2224,234.074,234.074,1495.0
2024-04-11 10:50:00,236.61,236.88,236.59,236.86,3324.0,234.0543,234.3213,234.0345,234.3016,3324.0
2024-04-11 10:55:00,236.93,236.97,236.74,236.78,2900.0,234.3708,234.4104,234.1829,234.2224,2900.0
2024-04-11 11:00:00,236.8,236.91,236.8,236.88,2203.0,234.2422,234.351,234.2422,234.3213,2203.0
2024-04-11 11:05:00,236.76,236.9,236.7,236.88,2592.0,234.2026,234.3411,234.1433,234.3213,2592.0
2024-04-11 11:10:00,236.92,237.0,236.91,237.0,600.0,234.3609,234.44,234.351,234.44,600.0
2024-04-11 11:15:00,236.95,236.97,236.91,236.96,1348.0,234.3906,234.4104,234.351,234.4005,1348.0
2024-04-11 11:20:00,237.05,237.14,237.04,237.08,1200.0,234.4895,234.5785,234.4796,234.5192,1200.0
2024-04-11 11:25:00,237.06,237.06,236.8,236.8,2083.0,234.4994,234.4994,234.2422,234.2422,2083.0
2024-04-11 11:30:00,236.81,236.88,236.81,236.83,737.0,234.2521,234.3213,234.2521,234.2719,737.0
2024-04-11 11:35:00,236.83,236.87,236.82,236.87,300.0,234.2719,234.3114,234.262,234.3114,300.0
2024-04-11 11:40:00,236.82,236.9,236.7,236.7,1023.0,234.262,234.3411,234.1433,234.1433,1023.0
2024-04-11 11:45:00,236.75,236.77,236.75,236.77,300.0,234.1927,234.2125,234.1927,234.2125,300.0
2024-04-11 11:50:00,236.72,236.83,236.67,236.81,1268.0,234.1631,234.2719,234.1136,234.2521,1268.0
2024-04-11 11:55:00,236.72,236.72,236.67,236.7,1200.0,234.1631,234.1631,234.1136,234.1433,1200.0
2024-04-11 12:00:00,236.64,236.64,236.34,236.51,3085.0,234.0839,234.0839,233.7872,233.9553,3085.0
2024-04-11 12:05:00,236.51,236.51,236.2,236.2,1163.0,233.9553,233.9553,233.6487,233.6487,1163.0
2024-04-11 12:10:00,236.27,236.35,236.26,236.35,700.0,233.7179,233.7971,233.708,233.7971,700.0
2024-04-11 12:15:00,236.31,236.39,236.31,236.34,1365.0,233.7575,233.8366,233.7575,233.7872,1365.0
2024-04-11 12:20:00,236.19,236.31,236.18,236.3,786.0,233.6388,233.7575,233.6289,233.7476,786.0
2024-04-11 12:25:00,236.29,236.38,236.25,236.32,4437.0,233.7377,233.8267,233.6981,233.7674,4437.0
2024-04-11 12:30:00,236.29,236.37,236.29,236.37,1430.0,233.7377,233.8168,233.7377,233.8168,1430.0
2024-04-11 12:35:00,236.33,236.33,236.15,236.15,5129.0,233.7773,233.7773,233.5992,233.5992,5129.0
2024-04-11 12:40:00,236.13,236.16,235.88,235.88,2505.0,233.5794,233.6091,233.3321,233.3321,2505.0
2024-04-11 12:45:00,235.88,236.23,235.87,236.23,2213.0,233.3321,233.6784,233.3223,233.6784,2213.0
2024-04-11 12:50:00,236.24,236.29,236.19,236.27,1680.0,233.6883,233.7377,233.6388,233.7179,1680.0
2024-04-11 12:55:00,236.23,236.36,236.2,236.3,2286.0,233.6784,233.807,233.6487,233.7476,2286.0
2024-04-11 13:00:00,236.25,236.25,236.0,236.13,4215.0,233.6981,233.6981,233.4508,233.5794,4215.0
2024-04-11 13:05:00,236.09,236.1,235.84,235.84,4034.0,233.5399,233.5498,233.2926,233.2926,4034.0
2024-04-11 13:10:00,235.89,236.19,235.89,236.15,3435.0,233.342,233.6388,233.342,233.5992,3435.0
2024-04-11 13:15:00,236.1,236.13,236.01,236.1,2227.0,233.5498,233.5794,233.4607,233.5498,2227.0
2024-04-11 13:20:00,236.13,236.19,235.96,235.97,1331.0,233.5794,233.6388,233.4113,233.4212,1331.0
2024-04-11 13:25:00,236.01,236.28,236.01,236.28,4621.0,233.4607,233.7278,233.4607,233.7278,4621.0
2024-04-11 13:30:00,236.29,236.35,236.16,236.19,3110.0,233.7377,233.7971,233.6091,233.6388,3110.0
2024-04-11 13:35:00,236.2,236.3,236.1,236.15,4437.0,233.6487,233.7476,233.5498,233.5992,4437.0
2024-04-11 13:40:00,236.08,236.2,235.93,235.99,6824.0,233.53,233.6487,233.3816,233.441,6824.0
2024-04-11 13:45:00,236.0,236.19,236.0,236.19,1180.0,233.4508,233.6388,233.4508,233.6388,1180.0
2024-04-11 13:50:00,236.25,236.37,236.22,236.37,789.0,233.6981,233.8168,233.6685,233.8168,789.0
2024-04-11 13:55:00,236.39,236.51,236.37,236.38,1369.0,233.8366,233.9553,233.8168,233.8267,1369.0
2024-04-11 14:00:00,236.41,236.5,236.27,236.5,4612.0,233.8564,233.9454,233.7179,233.9454,4612.0
2024-04-11 14:05:00,236.52,236.82,236.52,236.74,2185.0,233.9652,234.262,233.9652,234.1829,2185.0
2024-04-11 14:10:00,236.7,236.74,236.6,236.6,1000.0,234.1433,234.1829,234.0444,234.0444,1000.0
2024-04-11 14:15:00,236.66,236.69,236.53,236.53,2155.0,234.1037,234.1334,233.9751,233.9751,2155.0
2024-04-11 14:20:00,236.46,236.56,236.46,236.53,600.0,233.9059,234.0048,233.9059,233.9751,600.0
2024-04-11 14:25:00,236.51,236.55,236.33,236.33,1200.0,233.9553,233.9949,233.7773,233.7773,1200.0
2024-04-11 14:30:00,236.36,236.37,236.26,236.33,3233.0,233.807,233.8168,233.708,233.7773,3233.0
2024-04-11 14:35:00,236.35,236.48,236.32,236.46,1532.0,233.7971,233.9257,233.7674,233.9059,1532.0
2024-04-11 14:40:00,236.48,236.59,236.43,236.43,2406.0,233.9257,234.0345,233.8762,233.8762,2406.0
2024-04-11 14:45:00,236.43,236.43,236.14,236.14,4664.0,233.8762,233.8762,233.5893,233.5893,4664.0
2024-04-11 14:50:00,236.16,236.19,235.98,236.09,5284.0,233.6091,233.6388,233.4311,233.5399,5284.0
2024-04-11 14:55:00,236.12,236.17,236.09,236.09,4884.0,233.5695,233.619,233.5399,233.5399,4884.0
2024-04-11 15:00:00,236.08,236.11,235.85,235.89,3296.0,233.53,233.5597,233.3025,233.342,3296.0
2024-04-11 15:05:00,235.91,236.02,235.88,235.97,2477.0,233.3618,233.4706,233.3321,233.4212,2477.0
2024-04-11 15:10:00,236.01,236.03,235.71,235.74,3882.0,233.4607,233.4805,233.164,233.1937,3882.0
2024-04-11 15:15:00,235.69,235.89,235.63,235.81,6270.0,233.1442,233.342,233.0848,233.2629,6270.0
2024-04-11 15:20:00,235.83,235.83,235.66,235.81,6466.0,233.2827,233.2827,233.1145,233.2629,6466.0
2024-04-11 15:25:00,235.85,235.86,235.72,235.86,5281.0,233.3025,233.3124,233.1739,233.3124,5281.0
2024-04-11 15:30:00,235.85,236.0,235.84,235.94,8830.0,233.3025,233.4508,233.2926,233.3915,8830.0
2024-04-11 15:35:00,235.9,235.94,235.79,235.94,7493.0,233.3519,233.3915,233.2431,233.3915,7493.0
2024-04-11 15:40:00,236.01,236.02,235.81,235.99,8890.0,233.4607,233.4706,233.2629,233.441,8890.0
2024-04-11 15:45:00,235.98,235.98,235.64,235.64,14114.0,233.4311,233.4311,233.0947,233.0947,14114.0
2024-04-11 15:50:00,235.6,235.72,235.27,235.7,24039.0,233.0552,233.1739,232.7287,233.1541,24039.0
2024-04-11 15:55:00,235.7,235.99,235.63,235.63,81005.0,233.1541,233.441,233.0848,233.0848,81005.0
2024-04-12 09:30:00,235.0,236.24,234.16,236.24,14992.0,232.4616,233.6883,231.6307,233.6883,14992.0
2024-04-12 09:35:00,235.52,235.52,235.17,235.29,1000.0,232.976,232.976,232.6298,232.7485,1000.0
2024-04-12 09:40:00,235.22,235.22,234.98,234.98,2895.0,232.6793,232.6793,232.4419,232.4419,2895.0
2024-04-12 09:45:00,235.06,235.47,235.06,235.43,2063.0,232.521,232.9266,232.521,232.887,2063.0
2024-04-12 09:50:00,235.58,235.64,234.83,234.84,3266.0,233.0354,233.0947,232.2935,232.3034,3266.0
2024-04-12 09:55:00,234.9,234.98,234.76,234.84,2582.0,232.3627,232.4419,232.2242,232.3034,2582.0
2024-04-12 10:00:00,234.78,235.03,234.54,235.01,2996.0,232.244,232.4913,232.0066,232.4715,2996.0
2024-04-12 10:05:00,234.95,235.38,234.85,235.37,2100.0,232.4122,232.8375,232.3133,232.8277,2100.0
2024-04-12 10:10:00,235.37,235.39,235.14,235.35,4869.0,232.8277,232.8474,232.6001,232.8079,4869.0
2024-04-12 10:15:00,235.35,235.47,235.27,235.46,4955.0,232.8079,232.9266,232.7287,232.9167,4955.0
2024-04-12 10:20:00,235.31,235.31,235.14,235.14,1327.0,232.7683,232.7683,232.6001,232.6001,1327.0
2024-04-12 10:25:00,235.1,235.1,234.88,234.92,2500.0,232.5606,232.5606,232.3429,232.3825,2500.0
2024-04-12 10:30:00,235.1,235.1,234.97,235.06,1496.0,232.5606,232.5606,232.432,232.521,1496.0
2024-04-12 10:35:00,235.01,235.07,234.97,234.98,1733.0,232.4715,232.5309,232.432,232.4419,1733.0
2024-04-12 10:40:00,234.96,235.0,234.86,234.92,2118.0,232.4221,232.4616,232.3232,232.3825,2118.0
2024-04-12 10:45:00,234.99,235.09,234.99,235.09,748.0,232.4518,232.5507,232.4518,232.5507,748.0
2024-04-12 10:50:00,235.09,235.22,234.99,235.22,1765.0,232.5507,232.6793,232.4518,232.6793,1765.0
2024-04-12 10:55:00,235.28,235.38,235.27,235.38,1584.0,232.7386,232.8375,232.7287,232.8375,1584.0
2024-04-12 11:00:00,235.38,235.66,235.37,235.62,946.0,232.8375,233.1145,232.8277,233.075,946.0
2024-04-12 11:05:00,235.56,235.61,235.36,235.36,2945.0,233.0156,233.0651,232.8178,232.8178,2945.0
2024-04-12 11:10:00,235.38,235.74,235.37,235.69,2304.0,232.8375,233.1937,232.8277,233.1442,2304.0
2024-04-12 11:15:00,235.68,235.68,235.66,235.67,600.0,233.1343,233.1343,233.1145,233.1244,600.0
2024-04-12 11:20:00,235.66,235.78,235.65,235.78,500.0,233.1145,233.2332,233.1046,233.2332,500.0
2024-04-12 11:25:00,235.75,236.08,235.73,236.08,2485.0,233.2035,233.53,233.1838,233.53,2485.0
2024-04-12 11:30:00,236.11,236.13,236.03,236.03,2314.0,233.5597,233.5794,233.4805,233.4805,2314.0
2024-04-12 11:35:00,236.04,236.04,235.84,235.88,2632.0,233.4904,233.4904,233.2926,233.3321,2632.0
2024-04-12 11:40:00,235.88,235.88,235.69,235.77,6234.0,233.3321,233.3321,233.1442,233.2233,6234.0
2024-04-12 11:45:00,235.77,236.01,235.75,235.76,3132.0,233.2233,233.4607,233.2035,233.2134,3132.0
2024-04-12 11:50:00,235.76,235.76,235.5,235.57,2106.0,233.2134,233.2134,232.9562,233.0255,2106.0
2024-04-12 11:55:00,235.55,235.55,235.32,235.32,1046.0,233.0057,233.0057,232.7782,232.7782,1046.0
2024-04-12 12:00:00,235.27,235.28,235.08,235.08,1612.0,232.7287,232.7386,232.5408,232.5408,1612.0
2024-04-12 12:05:00,235.12,235.16,235.05,235.16,2534.0,232.5804,232.6199,232.5111,232.6199,2534.0
2024-04-12 12:10:00,235.11,235.12,234.96,234.99,1039.0,232.5705,232.5804,232.4221,232.4518,1039.0
2024-04-12 12:15:00,234.97,234.99,234.81,234.82,1722.0,232.432,232.4518,232.2737,232.2836,1722.0
2024-04-12 12:20:00,234.74,234.86,234.63,234.63,2032.0,232.2045,232.3232,232.0956,232.0956,2032.0
2024-04-12 12:25:00,234.62,234.67,234.4,234.42,2320.0,232.0858,232.1352,231.8681,231.8879,2320.0
2024-04-12 12:30:00,234.46,234.57,234.2,234.36,7129.0,231.9275,232.0363,231.6703,231.8286,7129.0
2024-04-12 12:35:00,234.32,234.32,233.95,234.07,2719.0,231.789,231.789,231.423,231.5417,2719.0
2024-04-12 12:40:00,234.09,234.26,234.09,234.16,2557.0,231.5615,231.7296,231.5615,231.6307,2557.0
2024-04-12 12:45:00,234.15,234.26,234.12,234.23,2407.0,231.6208,231.7296,231.5912,231.7,2407.0
2024-04-12 12:50:00,234.27,234.27,234.19,234.21,1500.0,231.7395,231.7395,231.6604,231.6802,1500.0
2024-04-12 12:55:00,234.18,234.28,234.13,234.13,2322.0,231.6505,231.7494,231.601,231.601,2322.0
2024-04-12 13:00:00,234.08,234.17,233.98,234.1,3541.0,231.5516,231.6406,231.4527,231.5714,3541.0
2024-04-12 13:05:00,234.12,234.14,233.97,233.97,3000.0,231.5912,231.6109,231.4428,231.4428,3000.0
2024-04-12 13:10:00,234.07,234.29,234.05,234.19,3108.0,231.5417,231.7593,231.5219,231.6604,3108.0
2024-04-12 13:15:00,234.23,234.35,234.23,234.24,2633.0,231.7,231.8187,231.7,231.7099,2633.0
2024-04-12 13:20:00,234.23,234.31,234.17,234.25,2360.0,231.7,231.7791,231.6406,231.7197,2360.0
2024-04-12 13:25:00,234.25,234.32,234.19,234.25,2373.0,231.7197,231.789,231.6604,231.7197,2373.0
2024-04-12 13:30:00,234.26,234.31,234.17,234.28,2565.0,231.7296,231.7791,231.6406,231.7494,2565.0
2024-04-12 13:35:00,234.27,234.32,234.24,234.32,1993.0,231.7395,231.789,231.7099,231.789,1993.0
2024-04-12 13:40:00,234.36,234.53,234.33,234.47,1709.0,231.8286,231.9967,231.7989,231.9374,1709.0
2024-04-12 13:45:00,234.46,234.69,234.45,234.64,2041.0,231.9275,232.155,231.9176,232.1055,2041.0
2024-04-12 13:50:00,234.63,234.63,234.51,234.55,1761.0,232.0956,232.0956,231.9769,232.0165,1761.0
2024-04-12 13:55:00,234.53,234.55,234.44,234.47,2871.0,231.9967,232.0165,231.9077,231.9374,2871.0
2024-04-12 14:00:00,234.44,234.44,234.13,234.23,6144.0,231.9077,231.9077,231.601,231.7,6144.0
2024-04-12 14:05:00,234.22,234.46,234.21,234.46,4752.0,231.6901,231.9275,231.6802,231.9275,4752.0
2024-04-12 14:10:00,234.47,234.52,234.27,234.32,4200.0,231.9374,231.9868,231.7395,231.789,4200.0
2024-04-12 14:15:00,234.33,234.33,234.19,234.23,2500.0,231.7989,231.7989,231.6604,231.7,2500.0
2024-04-12 14:20:00,234.23,234.29,234.22,234.26,1300.0,231.7,231.7593,231.6901,231.7296,1300.0
2024-04-12 14:25:00,234.16,234.16,233.91,234.15,4473.0,231.6307,231.6307,231.3834,231.6208,4473.0
2024-04-12 14:30:00,234.12,234.12,233.75,233.89,3488.0,231.5912,231.5912,231.2251,231.3636,3488.0
2024-04-12 14:35:00,233.88,233.88,233.64,233.65,2366.0,231.3537,231.3537,231.1163,231.1262,2366.0
2024-04-12 14:40:00,233.61,233.78,233.45,233.54,5629.0,231.0867,231.2548,230.9284,231.0174,5629.0
2024-04-12 14:45:00,233.6,233.6,233.39,233.39,3299.0,231.0768,231.0768,230.869,230.869,3299.0
2024-04-12 14:50:00,233.4,233.63,233.37,233.53,4629.0,230.8789,231.1064,230.8493,231.0075,4629.0
2024-04-12 14:55:00,233.47,233.57,233.39,233.51,10226.0,230.9482,231.0471,230.869,230.9877,10226.0
2024-04-12 15:00:00,233.45,233.49,233.35,233.49,4450.0,230.9284,230.968,230.8295,230.968,4450.0
2024-04-12 15:05:00,233.43,233.46,233.3,233.42,5764.0,230.9086,230.9383,230.78,230.8987,5764.0
2024-04-12 15:10:00,233.38,233.38,233.24,233.34,5987.0,230.8591,230.8591,230.7207,230.8196,5987.0
2024-04-12 15:15:00,233.33,233.44,233.3,233.41,4998.0,230.8097,230.9185,230.78,230.8888,4998.0
2024-04-12 15:20:00,233.41,233.48,233.19,233.19,12569.0,230.8888,230.9581,230.6712,230.6712,12569.0
2024-04-12 15:25:00,233.17,233.28,233.09,233.24,14665.0,230.6514,230.7602,230.5723,230.7207,14665.0
2024-04-12 15:30:00,233.23,233.58,233.21,233.56,11540.0,230.7108,231.057,230.691,231.0372,11540.0
2024-04-12 15:35:00,233.55,233.55,233.32,233.52,12675.0,231.0273,231.0273,230.7998,230.9976,12675.0
2024-04-12 15:40:00,233.53,234.09,233.53,233.96,11909.0,231.0075,231.5615,231.0075,231.4329,11909.0
2024-04-12 15:45:00,233.97,234.25,233.85,233.9,16761.0,231.4428,231.7197,231.3241,231.3735,16761.0
2024-04-12 15:50:00,233.93,233.99,233.63,233.64,18591.0,231.4032,231.4626,231.1064,231.1163,18591.0
2024-04-12 15:55:00,233.69,234.07,233.69,234.03,66164.0,231.1658,231.5417,231.1658,231.5021,66164.0
2024-04-15 09:30:00,236.35,236.82,234.81,235.13,22907.0,233.7971,234.262,232.2737,232.5902,22907.0
2024-04-15 09:35:00,235.06,236.14,235.06,235.84,8262.0,232.521,233.5893,232.521,233.2926,8262.0
2024-04-15 09:40:00,235.82,236.16,235.53,235.98,7690.0,233.2728,233.6091,232.9859,233.4311,7690.0
2024-04-15 09:45:00,235.97,236.25,235.89,235.9,6790.0,233.4212,233.6981,233.342,233.3519,6790.0
2024-04-15 09:50:00,236.05,236.36,236.02,236.26,1524.0,233.5003,233.807,233.4706,233.708,1524.0
2024-04-15 09:55:00,236.31,236.34,236.12,236.33,2356.0,233.7575,233.7872,233.5695,233.7773,2356.0
2024-04-15 10:00:00,236.3,236.38,235.99,236.09,2541.0,233.7476,233.8267,233.441,233.5399,2541.0
2024-04-15 10:05:00,236.18,236.39,236.02,236.35,5316.0,233.6289,233.8366,233.4706,233.7971,5316.0
2024-04-15 10:10:00,236.33,236.6,236.24,236.49,5664.0,233.7773,234.0444,233.6883,233.9356,5664.0
2024-04-15 10:15:00,236.44,236.56,236.38,236.43,11100.0,233.8861,234.0048,233.8267,233.8762,11100.0
2024-04-15 10:20:00,236.36,236.46,236.23,236.46,2804.0,233.807,233.9059,233.6784,233.9059,2804.0
2024-04-15 10:25:00,236.37,236.39,236.22,236.37,4264.0,233.8168,233.8366,233.6685,233.8168,4264.0
2024-04-15 10:30:00,236.47,236.5,236.05,236.06,2915.0,233.9158,233.9454,233.5003,233.5102,2915.0
2024-04-15 10:35:00,236.01,236.27,235.83,235.93,10767.0,233.4607,233.7179,233.2827,233.3816,10767.0
2024-04-15 10:40:00,235.9,235.97,235.19,235.31,10003.0,233.3519,233.4212,232.6496,232.7683,10003.0
2024-04-15 10:45:00,235.28,235.58,235.28,235.43,5248.0,232.7386,233.0354,232.7386,232.887,5248.0
2024-04-15 10:50:00,235.49,235.57,235.27,235.38,4089.0,232.9464,233.0255,232.7287,232.8375,4089.0
2024-04-15 10:55:00,235.46,235.53,235.19,235.2,3700.0,232.9167,232.9859,232.6496,232.6595,3700.0
2024-04-15 11:00:00,235.21,235.64,235.18,235.64,5538.0,232.6694,233.0947,232.6397,233.0947,5538.0
2024-04-15 11:05:00,235.63,235.74,235.62,235.63,4925.0,233.0848,233.1937,233.075,233.0848,4925.0
2024-04-15 11:10:00,235.63,235.92,235.59,235.92,4227.0,233.0848,233.3717,233.0453,233.3717,4227.0
2024-04-15 11:15:00,235.86,236.07,235.86,235.94,8938.0,233.3124,233.5201,233.3124,233.3915,8938.0
2024-04-15 11:20:00,235.9,235.9,235.35,235.35,3169.0,233.3519,233.3519,232.8079,232.8079,3169.0
2024-04-15 11:25:00,235.32,235.58,235.32,235.5,4600.0,232.7782,233.0354,232.7782,232.9562,4600.0
2024-04-15 11:30:00,235.55,235.74,235.53,235.74,1904.0,233.0057,233.1937,232.9859,233.1937,1904.0
2024-04-15 11:35:00,235.79,235.9,235.74,235.8,2415.0,233.2431,233.3519,233.1937,233.253,2415.0
2024-04-15 11:40:00,235.77,235.83,235.63,235.73,5189.0,233.2233,233.2827,233.0848,233.1838,5189.0
2024-04-15 11:45:00,235.77,235.77,235.69,235.69,1958.0,233.2233,233.2233,233.1442,233.1442,1958.0
2024-04-15 11:50:00,235.7,235.92,235.7,235.9,3230.0,233.1541,233.3717,233.1541,233.3519,3230.0
2024-04-15 11:55:00,235.88,235.88,235.72,235.75,3643.0,233.3321,233.3321,233.1739,233.2035,3643.0
2024-04-15 12:00:00,235.74,235.74,235.6,235.74,3168.0,233.1937,233.1937,233.0552,233.1937,3168.0
2024-04-15 12:05:00,235.75,235.76,235.71,235.75,2698.0,233.2035,233.2134,233.164,233.2035,2698.0
2024-04-15 12:10:00,235.75,235.75,235.62,235.64,6489.0,233.2035,233.2035,233.075,233.0947,6489.0
2024-04-15 12:15:00,235.64,235.66,235.48,235.54,5914.0,233.0947,233.1145,232.9365,232.9958,5914.0
2024-04-15 12:20:00,235.56,235.66,235.4,235.42,7919.0,233.0156,233.1145,232.8573,232.8771,7919.0
2024-04-15 12:25:00,235.39,235.5,235.39,235.45,3613.0,232.8474,232.9562,232.8474,232.9068,3613.0
2024-04-15 12:30:00,235.44,235.55,235.4,235.52,6836.0,232.8969,233.0057,232.8573,232.976,6836.0
2024-04-15 12:35:00,235.51,235.54,235.45,235.51,2621.0,232.9661,232.9958,232.9068,232.9661,2621.0
2024-04-15 12:40:00,235.51,235.58,235.43,235.51,5500.0,232.9661,233.0354,232.887,232.9661,5500.0
2024-04-15 12:45:00,235.47,235.54,235.36,235.37,7836.0,232.9266,232.9958,232.8178,232.8277,7836.0
2024-04-15 12:50:00,235.34,235.34,235.12,235.13,3370.0,232.798,232.798,232.5804,232.5902,3370.0
2024-04-15 12:55:00,235.09,235.4,235.04,235.39,5315.0,232.5507,232.8573,232.5012,232.8474,5315.0
2024-04-15 13:00:00,235.39,235.47,235.37,235.44,4400.0,232.8474,232.9266,232.8277,232.8969,4400.0
2024-04-15 13:05:00,235.41,235.59,235.39,235.49,5664.0,232.8672,233.0453,232.8474,232.9464,5664.0
2024-04-15 13:10:00,235.46,235.49,235.32,235.38,4106.0,232.9167,232.9464,232.7782,232.8375,4106.0
2024-04-15 13:15:00,235.38,235.42,235.28,235.32,6276.0,232.8375,232.8771,232.7386,232.7782,6276.0
2024-04-15 13:20:00,235.31,235.31,235.09,235.24,4354.0,232.7683,232.7683,232.5507,232.6991,4354.0
2024-04-15 13:25:00,235.25,235.35,235.21,235.29,4735.0,232.7089,232.8079,232.6694,232.7485,4735.0
2024-04-15 13:30:00,235.26,235.28,234.92,235.03,8576.0,232.7188,232.7386,232.3825,232.4913,8576.0
2024-04-15 13:35:00,235.06,235.33,235.03,235.04,4550.0,232.521,232.7881,232.4913,232.5012,4550.0
2024-04-15 13:40:00,235.03,235.28,234.99,235.18,2700.0,232.4913,232.7386,232.4518,232.6397,2700.0
2024-04-15 13:45:00,235.06,235.17,234.95,234.95,2326.0,232.521,232.6298,232.4122,232.4122,2326.0
2024-04-15 13:50:00,234.86,234.86,234.59,234.65,1501.0,232.3232,232.3232,232.0561,232.1154,1501.0
2024-04-15 13:55:00,234.65,234.81,234.6,234.79,5874.0,232.1154,232.2737,232.066,232.2539,5874.0
2024-04-15 14:00:00,234.83,234.86,234.68,234.72,4691.0,232.2935,232.3232,232.1451,232.1847,4691.0
2024-04-15 14:05:00,234.73,234.84,234.62,234.72,16569.0,232.1946,232.3034,232.0858,232.1847,16569.0
2024-04-15 14:10:00,234.7,234.73,234.56,234.63,1935.0,232.1649,232.1946,232.0264,232.0956,1935.0
2024-04-15 14:15:00,234.6,234.6,234.5,234.56,1800.0,232.066,232.066,231.967,232.0264,1800.0
2024-04-15 14:20:00,234.53,234.54,234.17,234.17,2100.0,231.9967,232.0066,231.6406,231.6406,2100.0
2024-04-15 14:25:00,234.19,234.3,234.17,234.23,3038.0,231.6604,231.7692,231.6406,231.7,3038.0
2024-04-15 14:30:00,234.2,234.49,234.2,234.49,3454.0,231.6703,231.9572,231.6703,231.9572,3454.0
2024-04-15 14:35:00,234.57,234.63,234.52,234.54,1800.0,232.0363,232.0956,231.9868,232.0066,1800.0
2024-04-15 14:40:00,234.58,234.7,234.53,234.57,9114.0,232.0462,232.1649,231.9967,232.0363,9114.0
2024-04-15 14:45:00,234.58,234.59,234.44,234.44,2600.0,232.0462,232.0561,231.9077,231.9077,2600.0
2024-04-15 14:50:00,234.43,234.43,234.24,234.28,2372.0,231.8978,231.8978,231.7099,231.7494,2372.0
2024-04-15 14:55:00,234.29,234.61,234.27,234.55,3798.0,231.7593,232.0759,231.7395,232.0165,3798.0
2024-04-15 15:00:00,234.54,234.64,234.28,234.28,2673.0,232.0066,232.1055,231.7494,231.7494,2673.0
2024-04-15 15:05:00,234.29,234.6,234.21,234.6,14544.0,231.7593,232.066,231.6802,232.066,14544.0
2024-04-15 15:10:00,234.57,234.58,234.33,234.34,3163.0,232.0363,232.0462,231.7989,231.8088,3163.0
2024-04-15 15:15:00,234.37,234.37,234.2,234.2,5950.0,231.8385,231.8385,231.6703,231.6703,5950.0
2024-04-15 15:20:00,234.21,234.53,234.21,234.44,6008.0,231.6802,231.9967,231.6802,231.9077,6008.0
2024-04-15 15:25:00,234.48,234.55,234.46,234.5,3289.0,231.9473,232.0165,231.9275,231.967,3289.0
2024-04-15 15:30:00,234.54,234.87,234.53,234.71,6906.0,232.0066,232.3331,231.9967,232.1748,6906.0
2024-04-15 15:35:00,234.7,234.7,234.34,234.38,5161.0,232.1649,232.1649,231.8088,231.8483,5161.0
2024-04-15 15:40:00,234.39,234.43,234.24,234.3,10422.0,231.8582,231.8978,231.7099,231.7692,10422.0
2024-04-15 15:45:00,234.3,234.73,234.3,234.71,10775.0,231.7692,232.1946,231.7692,232.1748,10775.0
2024-04-15 15:50:00,234.58,234.58,234.33,234.36,13273.0,232.0462,232.0462,231.7989,231.8286,13273.0
2024-04-15 15:55:00,234.34,234.41,234.17,234.27,67826.0,231.8088,231.878,231.6406,231.7395,67826.0
2024-04-16 09:30:00,237.48,237.86,236.62,237.39,53833.0,234.9149,235.2908,234.0641,234.8258,53833.0
2024-04-16 09:35:00,237.28,237.59,236.86,237.42,19176.0,234.717,235.0237,234.3016,234.8555,19176.0
2024-04-16 09:40:00,237.24,237.66,237.13,237.66,22030.0,234.6775,235.0929,234.5686,235.0929,22030.0
2024-04-16 09:45:00,237.62,237.94,237.08,237.1,8454.0,235.0533,235.3699,234.5192,234.539,8454.0
2024-04-16 09:50:00,237.13,238.26,237.13,238.26,13354.0,234.5686,235.6864,234.5686,235.6864,13354.0
2024-04-16 09:55:00,238.3,238.74,238.24,238.52,14591.0,235.726,236.1612,235.6667,235.9436,14591.0
2024-04-16 10:00:00,238.49,238.61,237.99,238.28,19108.0,235.914,236.0327,235.4194,235.7062,19108.0
2024-04-16 10:05:00,238.28,238.68,238.02,238.09,36833.0,235.7062,236.1019,235.449,235.5183,36833.0
2024-04-16 10:10:00,238.02,238.46,238.01,238.3,9820.0,235.449,235.8843,235.4391,235.726,9820.0
2024-04-16 10:15:00,238.28,238.28,237.51,237.54,7200.0,235.7062,235.7062,234.9445,234.9742,7200.0
2024-04-16 10:20:00,237.53,237.87,237.52,237.78,7236.0,234.9643,235.3006,234.9544,235.2116,7236.0
2024-04-16 10:25:00,237.73,237.94,237.57,237.87,20927.0,235.1622,235.3699,235.0039,235.3006,20927.0
2024-04-16 10:30:00,237.87,238.08,237.79,237.87,12132.0,235.3006,235.5084,235.2215,235.3006,12132.0
2024-04-16 10:35:00,237.87,237.87,237.67,237.85,14757.0,235.3006,235.3006,235.1028,235.2809,14757.0
2024-04-16 10:40:00,237.83,238.05,237.76,238.04,13065.0,235.2611,235.4787,235.1918,235.4688,13065.0
2024-04-16 10:45:00,238.02,238.02,237.7,237.77,22303.0,235.449,235.449,235.1325,235.2017,22303.0
2024-04-16 10:50:00,237.74,237.8,237.47,237.8,25552.0,235.1721,235.2314,234.905,235.2314,25552.0
2024-04-16 10:55:00,237.84,237.88,237.66,237.75,17572.0,235.271,235.3105,235.0929,235.1819,17572.0
2024-04-16 11:00:00,237.76,237.91,237.68,237.87,21621.0,235.1918,235.3402,235.1127,235.3006,21621.0
2024-04-16 11:05:00,237.88,238.03,237.59,237.68,25810.0,235.3105,235.4589,235.0237,235.1127,25810.0
2024-04-16 11:10:00,237.7,237.71,237.41,237.45,22805.0,235.1325,235.1424,234.8456,234.8852,22805.0
2024-04-16 11:15:00,237.44,237.86,237.42,237.75,23377.0,234.8753,235.2908,234.8555,235.1819,23377.0
2024-04-16 11:20:00,237.75,238.15,237.74,237.9,11858.0,235.1819,235.5776,235.1721,235.3303,11858.0
2024-04-16 11:25:00,237.86,237.95,237.7,237.75,13461.0,235.2908,235.3798,235.1325,235.1819,13461.0
2024-04-16 11:30:00,237.79,237.93,237.73,237.93,7531.0,235.2215,235.36,235.1622,235.36,7531.0
2024-04-16 11:35:00,237.95,238.08,237.78,237.98,5915.0,235.3798,235.5084,235.2116,235.4095,5915.0
2024-04-16 11:40:00,237.98,238.12,237.94,237.95,4687.0,235.4095,235.5479,235.3699,235.3798,4687.0
2024-04-16 11:45:00,237.85,238.17,237.85,238.13,6187.0,235.2809,235.5974,235.2809,235.5578,6187.0
2024-04-16 11:50:00,238.15,238.32,238.06,238.32,4391.0,235.5776,235.7458,235.4886,235.7458,4391.0
2024-04-16 11:55:00,238.28,238.62,238.28,238.37,14260.0,235.7062,236.0425,235.7062,235.7952,14260.0
2024-04-16 12:00:00,238.38,238.47,238.25,238.25,9660.0,235.8051,235.8942,235.6765,235.6765,9660.0
2024-04-16 12:05:00,238.27,238.27,237.98,238.27,2787.0,235.6963,235.6963,235.4095,235.6963,2787.0
2024-04-16 12:10:00,238.29,238.37,238.22,238.35,3718.0,235.7161,235.7952,235.6469,235.7755,3718.0
2024-04-16 12:15:00,238.36,238.72,238.33,238.71,11259.0,235.7854,236.1415,235.7557,236.1316,11259.0
2024-04-16 12:20:00,238.71,238.71,238.4,238.49,4713.0,236.1316,236.1316,235.8249,235.914,4713.0
2024-04-16 12:25:00,238.47,238.61,238.45,238.51,3372.0,235.8942,236.0327,235.8744,235.9337,3372.0
2024-04-16 12:30:00,238.61,238.98,238.61,238.89,20547.0,236.0327,236.3987,236.0327,236.3096,20547.0
2024-04-16 12:35:00,238.92,239.54,238.87,239.41,32758.0,236.3393,236.9526,236.2898,236.824,32758.0
2024-04-16 12:40:00,239.36,239.36,238.78,238.83,4853.0,236.7746,236.7746,236.2008,236.2503,4853.0
2024-04-16 12:45:00,238.85,239.6,238.85,239.6,18626.0,236.2701,237.012,236.2701,237.012,18626.0
2024-04-16 12:50:00,239.64,239.66,239.35,239.48,16966.0,237.0515,237.0713,236.7647,236.8933,16966.0
2024-04-16 12:55:00,239.49,239.51,238.66,238.66,19403.0,236.9031,236.9229,236.0821,236.0821,19403.0
2024-04-16 13:00:00,238.66,238.66,237.96,238.04,4287.0,236.0821,236.0821,235.3897,235.4688,4287.0
2024-04-16 13:05:00,237.95,238.27,237.94,238.13,37684.0,235.3798,235.6963,235.3699,235.5578,37684.0
2024-04-16 13:10:00,238.13,238.23,238.1,238.13,2427.0,235.5578,235.6568,235.5282,235.5578,2427.0
2024-04-16 13:15:00,238.12,238.41,238.07,238.4,7524.0,235.5479,235.8348,235.4985,235.8249,7524.0
2024-04-16 13:20:00,238.36,238.52,238.31,238.48,6715.0,235.7854,235.9436,235.7359,235.9041,6715.0
2024-04-16 13:25:00,238.43,238.65,238.31,238.47,5982.0,235.8546,236.0722,235.7359,235.8942,5982.0
2024-04-16 13:30:00,238.4,238.45,238.2,238.27,3899.0,235.8249,235.8744,235.6271,235.6963,3899.0
2024-04-16 13:35:00,238.34,238.47,238.26,238.43,2880.0,235.7656,235.8942,235.6864,235.8546,2880.0
2024-04-16 13:40:00,238.52,238.74,238.51,238.52,3387.0,235.9436,236.1612,235.9337,235.9436,3387.0
2024-04-16 13:45:00,238.51,238.76,238.51,238.55,6638.0,235.9337,236.181,235.9337,235.9733,6638.0
2024-04-16 13:50:00,238.56,238.61,238.25,238.6,3611.0,235.9832,236.0327,235.6765,236.0228,3611.0
2024-04-16 13:55:00,238.56,238.7,238.48,238.68,11116.0,235.9832,236.1217,235.9041,236.1019,11116.0
2024-04-16 14:00:00,238.71,238.71,238.58,238.71,5647.0,236.1316,236.1316,236.003,236.1316,5647.0
2024-04-16 14:05:00,238.76,239.18,238.74,239.18,3824.0,236.181,236.5965,236.1612,236.5965,3824.0
2024-04-16 14:10:00,239.23,239.7,239.15,239.48,45665.0,236.646,237.1109,236.5668,236.8933,45665.0
2024-04-16 14:15:00,239.5,239.54,238.41,238.73,21979.0,236.913,236.9526,235.8348,236.1514,21979.0
2024-04-16 14:20:00,238.8,238.8,238.33,238.61,8243.0,236.2206,236.2206,235.7557,236.0327,8243.0
2024-04-16 14:25:00,238.62,239.03,238.61,238.81,9391.0,236.0425,236.4481,236.0327,236.2305,9391.0
2024-04-16 14:30:00,238.81,239.21,238.81,239.16,8186.0,236.2305,236.6262,236.2305,236.5767,8186.0
2024-04-16 14:35:00,239.22,239.32,239.13,239.13,7226.0,236.6361,236.735,236.547,236.547,7226.0
2024-04-16 14:40:00,239.08,239.29,239.02,239.06,5560.0,236.4976,236.7053,236.4382,236.4778,5560.0
2024-04-16 14:45:00,239.05,239.37,238.97,239.36,7665.0,236.4679,236.7844,236.3888,236.7746,7665.0
2024-04-16 14:50:00,239.4,239.77,239.4,239.73,6543.0,236.8141,237.1801,236.8141,237.1406,6543.0
2024-04-16 14:55:00,239.73,239.75,239.21,239.65,33711.0,237.1406,237.1603,236.6262,237.0614,33711.0
2024-04-16 15:00:00,239.71,239.71,239.13,239.32,7779.0,237.1208,237.1208,236.547,236.735,7779.0
2024-04-16 15:05:00,239.25,239.29,239.02,239.05,5032.0,236.6657,236.7053,236.4382,236.4679,5032.0
2024-04-16 15:10:00,238.98,239.02,238.74,238.76,13635.0,236.3987,236.4382,236.1612,236.181,13635.0
2024-04-16 15:15:00,238.72,238.84,238.59,238.6,10042.0,236.1415,236.2602,236.0129,236.0228,10042.0
2024-04-16 15:20:00,238.65,238.75,238.42,238.53,10216.0,236.0722,236.1711,235.8447,235.9535,10216.0
2024-04-16 15:25:00,238.5,239.0,238.43,238.99,14420.0,235.9238,236.4184,235.8546,236.4085,14420.0
2024-04-16 15:30:00,238.99,239.03,238.45,238.46,12880.0,236.4085,236.4481,235.8744,235.8843,12880.0
2024-04-16 15:35:00,238.44,238.72,238.2,238.67,12481.0,235.8645,236.1415,235.6271,236.092,12481.0
2024-04-16 15:40:00,238.74,238.82,238.24,238.57,22941.0,236.1612,236.2404,235.6667,235.9931,22941.0
2024-04-16 15:45:00,238.65,238.99,238.63,238.87,8759.0,236.0722,236.4085,236.0524,236.2898,8759.0
2024-04-16 15:50:00,238.88,238.88,238.62,238.77,20253.0,236.2997,236.2997,236.0425,236.1909,20253.0
2024-04-16 15:55:00,238.8,238.84,238.21,238.21,79241.0,236.2206,236.2602,235.637,235.637,79241.0
2024-04-17 09:30:00,239.22,239.26,238.68,238.68,16199.0,236.6361,236.6756,236.1019,236.1019,16199.0
2024-04-17 09:35:00,238.17,238.57,237.99,238.45,3172.0,235.5974,235.9931,235.4194,235.8744,3172.0
2024-04-17 09:40:00,238.27,238.67,238.26,238.28,2107.0,235.6963,236.092,235.6864,235.7062,2107.0
2024-04-17 09:45:00,238.16,238.28,237.62,238.22,2806.0,235.5875,235.7062,235.0533,235.6469,2806.0
2024-04-17 09:50:00,238.21,238.34,237.88,238.34,2425.0,235.637,235.7656,235.3105,235.7656,2425.0
2024-04-17 09:55:00,238.29,238.29,238.16,238.25,5237.0,235.7161,235.7161,235.5875,235.6765,5237.0
2024-04-17 10:00:00,238.29,238.29,237.96,238.09,17965.0,235.7161,235.7161,235.3897,235.5183,17965.0
2024-04-17 10:05:00,238.19,238.27,238.0,238.01,4925.0,235.6172,235.6963,235.4292,235.4391,4925.0
2024-04-17 10:10:00,238.06,238.17,237.87,237.87,2677.0,235.4886,235.5974,235.3006,235.3006,2677.0
2024-04-17 10:15:00,237.64,237.68,237.47,237.56,1857.0,235.0731,235.1127,234.905,234.994,1857.0
2024-04-17 10:20:00,237.72,237.77,237.63,237.77,1213.0,235.1523,235.2017,235.0632,235.2017,1213.0
2024-04-17 10:25:00,237.85,238.12,237.83,238.06,4470.0,235.2809,235.5479,235.2611,235.4886,4470.0
2024-04-17 10:30:00,237.97,238.19,237.96,238.19,2892.0,235.3996,235.6172,235.3897,235.6172,2892.0
2024-04-17 10:35:00,238.24,238.25,238.08,238.08,2527.0,235.6667,235.6765,235.5084,235.5084,2527.0
2024-04-17 10:40:00,238.02,238.17,237.9,238.17,8286.0,235.449,235.5974,235.3303,235.5974,8286.0
2024-04-17 10:45:00,238.02,238.06,237.92,237.94,4011.0,235.449,235.4886,235.3501,235.3699,4011.0
2024-04-17 10:50:00,237.95,237.99,237.68,237.81,11943.0,235.3798,235.4194,235.1127,235.2413,11943.0
2024-04-17 10:55:00,237.82,237.83,237.53,237.56,10276.0,235.2512,235.2611,234.9643,234.994,10276.0
2024-04-17 11:00:00,237.52,237.55,237.16,237.47,10527.0,234.9544,234.9841,234.5983,234.905,10527.0
2024-04-17 11:05:00,237.39,237.39,237.14,237.15,1624.0,234.8258,234.8258,234.5785,234.5884,1624.0
2024-04-17 11:10:00,237.21,237.21,236.8,236.86,11080.0,234.6478,234.6478,234.2422,234.3016,11080.0
2024-04-17 11:15:00,236.86,236.94,236.57,236.8,8094.0,234.3016,234.3807,234.0147,234.2422,8094.0
2024-04-17 11:20:00,236.76,236.82,236.24,236.62,21391.0,234.2026,234.262,233.6883,234.0641,21391.0
2024-04-17 11:25:00,236.66,236.75,236.55,236.69,5552.0,234.1037,234.1927,233.9949,234.1334,5552.0
2024-04-17 11:30:00,236.63,237.01,236.5,237.01,3783.0,234.074,234.4499,233.9454,234.4499,3783.0
2024-04-17 11:35:00,237.07,237.07,236.91,237.06,4192.0,234.5093,234.5093,234.351,234.4994,4192.0
2024-04-17 11:40:00,237.0,237.03,236.91,236.91,3234.0,234.44,234.4697,234.351,234.351,3234.0
2024-04-17 11:45:00,236.91,237.11,236.89,237.06,3330.0,234.351,234.5489,234.3312,234.4994,3330.0
2024-04-17 11:50:00,237.11,237.25,237.11,237.25,1116.0,234.5489,234.6873,234.5489,234.6873,1116.0
2024-04-17 11:55:00,237.37,237.56,237.37,237.5,1100.0,234.806,234.994,234.806,234.9346,1100.0
2024-04-17 12:00:00,237.52,237.53,237.36,237.36,3065.0,234.9544,234.9643,234.7962,234.7962,3065.0
2024-04-17 12:05:00,237.4,237.4,237.14,237.25,3607.0,234.8357,234.8357,234.5785,234.6873,3607.0
2024-04-17 12:10:00,237.37,237.81,237.37,237.75,6110.0,234.806,235.2413,234.806,235.1819,6110.0
2024-04-17 12:15:00,237.77,237.88,237.53,237.62,12224.0,235.2017,235.3105,234.9643,235.0533,12224.0
2024-04-17 12:20:00,237.64,237.81,237.6,237.74,3622.0,235.0731,235.2413,235.0336,235.1721,3622.0
2024-04-17 12:25:00,237.76,237.76,237.27,237.36,2903.0,235.1918,235.1918,234.7071,234.7962,2903.0
2024-04-17 12:30:00,237.29,237.29,237.16,237.16,3374.0,234.7269,234.7269,234.5983,234.5983,3374.0
2024-04-17 12:35:00,237.2,237.22,236.87,237.01,7428.0,234.6379,234.6577,234.3114,234.4499,7428.0
2024-04-17 12:40:00,237.02,237.28,237.01,237.26,7525.0,234.4598,234.717,234.4499,234.6972,7525.0
2024-04-17 12:45:00,237.26,237.57,237.26,237.44,7640.0,234.6972,235.0039,234.6972,234.8753,7640.0
2024-04-17 12:50:00,237.52,237.52,237.43,237.47,7853.0,234.9544,234.9544,234.8654,234.905,7853.0
2024-04-17 12:55:00,237.44,237.57,237.42,237.51,5065.0,234.8753,235.0039,234.8555,234.9445,5065.0
2024-04-17 13:00:00,237.47,237.56,237.4,237.44,8550.0,234.905,234.994,234.8357,234.8753,8550.0
2024-04-17 13:05:00,237.44,237.58,237.41,237.54,7058.0,234.8753,235.0138,234.8456,234.9742,7058.0
2024-04-17 13:10:00,237.53,237.71,237.51,237.71,3969.0,234.9643,235.1424,234.9445,235.1424,3969.0
2024-04-17 13:15:00,237.72,237.83,237.64,237.83,2468.0,235.1523,235.2611,235.0731,235.2611,2468.0
2024-04-17 13:20:00,237.89,237.89,237.7,237.7,1798.0,235.3204,235.3204,235.1325,235.1325,1798.0
2024-04-17 13:25:00,237.63,237.81,237.59,237.78,2275.0,235.0632,235.2413,235.0237,235.2116,2275.0
2024-04-17 13:30:00,237.84,237.85,237.58,237.69,3069.0,235.271,235.2809,235.0138,235.1226,3069.0
2024-04-17 13:35:00,237.7,237.7,237.59,237.62,2454.0,235.1325,235.1325,235.0237,235.0533,2454.0
2024-04-17 13:40:00,237.64,237.7,237.57,237.67,4041.0,235.0731,235.1325,235.0039,235.1028,4041.0
2024-04-17 13:45:00,237.67,237.7,237.58,237.69,3231.0,235.1028,235.1325,235.0138,235.1226,3231.0
2024-04-17 13:50:00,237.82,237.85,237.67,237.84,4899.0,235.2512,235.2809,235.1028,235.271,4899.0
2024-04-17 13:55:00,237.87,238.14,237.8,237.81,10917.0,235.3006,235.5677,235.2314,235.2413,10917.0
2024-04-17 14:00:00,237.8,238.0,237.73,237.98,4327.0,235.2314,235.4292,235.1622,235.4095,4327.0
2024-04-17 14:05:00,237.94,238.0,237.84,237.84,5880.0,235.3699,235.4292,235.271,235.271,5880.0
2024-04-17 14:10:00,237.84,238.01,237.81,237.92,6103.0,235.271,235.4391,235.2413,235.3501,6103.0
2024-04-17 14:15:00,237.94,238.08,237.89,238.07,4894.0,235.3699,235.5084,235.3204,235.4985,4894.0
2024-04-17 14:20:00,238.01,238.07,237.94,238.01,3762.0,235.4391,235.4985,235.3699,235.4391,3762.0
2024-04-17 14:25:00,238.04,238.17,237.96,237.96,2807.0,235.4688,235.5974,235.3897,235.3897,2807.0
2024-04-17 14:30:00,237.98,238.02,237.92,237.99,2940.0,235.4095,235.449,235.3501,235.4194,2940.0
2024-04-17 14:35:00,237.99,238.08,237.86,238.07,3499.0,235.4194,235.5084,235.2908,235.4985,3499.0
2024-04-17 14:40:00,238.11,238.44,238.11,238.43,4545.0,235.5381,235.8645,235.5381,235.8546,4545.0
2024-04-17 14:45:00,238.49,238.6,238.42,238.42,2258.0,235.914,236.0228,235.8447,235.8447,2258.0
2024-04-17 14:50:00,238.43,238.46,238.06,238.17,2247.0,235.8546,235.8843,235.4886,235.5974,2247.0
2024-04-17 14:55:00,238.21,238.37,238.11,238.11,2876.0,235.637,235.7952,235.5381,235.5381,2876.0
2024-04-17 15:00:00,238.03,238.04,237.91,237.92,2305.0,235.4589,235.4688,235.3402,235.3501,2305.0
2024-04-17 15:05:00,237.98,238.03,237.86,237.86,8534.0,235.4095,235.4589,235.2908,235.2908,8534.0
2024-04-17 15:10:00,237.91,237.94,237.77,237.79,2302.0,235.3402,235.3699,235.2017,235.2215,2302.0
2024-04-17 15:15:00,237.76,237.99,237.72,237.97,6191.0,235.1918,235.4194,235.1523,235.3996,6191.0
2024-04-17 15:20:00,237.97,238.16,237.92,238.16,6703.0,235.3996,235.5875,235.3501,235.5875,6703.0
2024-04-17 15:25:00,238.19,238.4,238.13,238.4,4431.0,235.6172,235.8249,235.5578,235.8249,4431.0
2024-04-17 15:30:00,238.44,238.63,238.26,238.26,7964.0,235.8645,236.0524,235.6864,235.6864,7964.0
2024-04-17 15:35:00,238.18,238.41,238.13,238.3,6221.0,235.6073,235.8348,235.5578,235.726,6221.0
2024-04-17 15:40:00,238.3,238.45,238.17,238.38,12420.0,235.726,235.8744,235.5974,235.8051,12420.0
2024-04-17 15:45:00,238.41,238.65,238.39,238.51,9589.0,235.8348,236.0722,235.815,235.9337,9589.0
2024-04-17 15:50:00,238.51,238.51,238.04,238.37,24308.0,235.9337,235.9337,235.4688,235.7952,24308.0
2024-04-17 15:55:00,238.34,238.77,238.18,238.62,63459.0,235.7656,236.1909,235.6073,236.0425,63459.0
2024-04-18 09:30:00,239.4,239.4,238.68,238.84,15720.0,236.8141,236.8141,236.1019,236.2602,15720.0
2024-04-18 09:35:00,238.8,238.96,238.59,238.83,3963.0,236.2206,236.3789,236.0129,236.2503,3963.0
2024-04-18 09:40:00,238.89,239.07,238.32,238.34,6201.0,236.3096,236.4877,235.7458,235.7656,6201.0
2024-04-18 09:45:00,238.31,238.53,238.1,238.5,7786.0,235.7359,235.9535,235.5282,235.9238,7786.0
2024-04-18 09:50:00,238.58,238.68,238.46,238.63,11041.0,236.003,236.1019,235.8843,236.0524,11041.0
2024-04-18 09:55:00,238.65,238.68,238.26,238.44,6497.0,236.0722,236.1019,235.6864,235.8645,6497.0
2024-04-18 10:00:00,238.44,238.5,238.23,238.24,1967.0,235.8645,235.9238,235.6568,235.6667,1967.0
2024-04-18 10:05:00,238.24,238.43,238.14,238.38,9589.0,235.6667,235.8546,235.5677,235.8051,9589.0
2024-04-18 10:10:00,238.38,238.38,238.0,238.01,9708.0,235.8051,235.8051,235.4292,235.4391,9708.0
2024-04-18 10:15:00,238.12,238.2,238.04,238.08,5798.0,235.5479,235.6271,235.4688,235.5084,5798.0
2024-04-18 10:20:00,238.08,238.15,237.9,238.09,6966.0,235.5084,235.5776,235.3303,235.5183,6966.0
2024-04-18 10:25:00,238.08,238.24,238.06,238.08,6529.0,235.5084,235.6667,235.4886,235.5084,6529.0
2024-04-18 10:30:00,238.15,238.23,237.68,237.83,11158.0,235.5776,235.6568,235.1127,235.2611,11158.0
2024-04-18 10:35:00,237.85,238.15,237.82,238.1,2397.0,235.2809,235.5776,235.2512,235.5282,2397.0
2024-04-18 10:40:00,238.13,238.17,237.91,238.17,5660.0,235.5578,235.5974,235.3402,235.5974,5660.0
2024-04-18 10:45:00,238.22,238.27,237.83,237.84,33834.0,235.6469,235.6963,235.2611,235.271,33834.0
2024-04-18 10:50:00,237.84,237.96,237.77,237.77,5795.0,235.271,235.3897,235.2017,235.2017,5795.0
2024-04-18 10:55:00,237.78,238.08,237.76,238.02,9313.0,235.2116,235.5084,235.1918,235.449,9313.0
2024-04-18 11:00:00,238.03,238.32,237.98,238.24,30787.0,235.4589,235.7458,235.4095,235.6667,30787.0
2024-04-18 11:05:00,238.2,238.36,238.2,238.25,6033.0,235.6271,235.7854,235.6271,235.6765,6033.0
2024-04-18 11:10:00,238.23,238.24,237.84,237.87,6679.0,235.6568,235.6667,235.271,235.3006,6679.0
2024-04-18 11:15:00,237.89,237.93,237.76,237.76,3031.0,235.3204,235.36,235.1918,235.1918,3031.0
2024-04-18 11:20:00,237.76,237.88,237.76,237.82,5882.0,235.1918,235.3105,235.1918,235.2512,5882.0
2024-04-18 11:25:00,237.82,237.93,237.65,237.74,7249.0,235.2512,235.36,235.083,235.1721,7249.0
2024-04-18 11:30:00,237.68,237.68,237.3,237.34,3320.0,235.1127,235.1127,234.7368,234.7764,3320.0
2024-04-18 11:35:00,237.12,237.41,237.04,237.04,8810.0,234.5587,234.8456,234.4796,234.4796,8810.0
2024-04-18 11:40:00,237.02,237.03,236.74,236.96,14495.0,234.4598,234.4697,234.1829,234.4005,14495.0
2024-04-18 11:45:00,236.98,237.29,236.97,237.11,7807.0,234.4203,234.7269,234.4104,234.5489,7807.0
2024-04-18 11:50:00,237.07,237.14,236.97,237.01,1500.0,234.5093,234.5785,234.4104,234.4499,1500.0
2024-04-18 11:55:00,237.05,237.18,236.97,237.16,2295.0,234.4895,234.6181,234.4104,234.5983,2295.0
2024-04-18 12:00:00,237.15,237.21,236.99,237.06,2667.0,234.5884,234.6478,234.4302,234.4994,2667.0
2024-04-18 12:05:00,236.99,237.1,236.95,237.07,3000.0,234.4302,234.539,234.3906,234.5093,3000.0
2024-04-18 12:10:00,237.1,237.1,236.96,237.03,7223.0,234.539,234.539,234.4005,234.4697,7223.0
2024-04-18 12:15:00,237.05,237.05,237.0,237.03,4903.0,234.4895,234.4895,234.44,234.4697,4903.0
2024-04-18 12:20:00,237.02,237.08,237.0,237.03,3654.0,234.4598,234.5192,234.44,234.4697,3654.0
2024-04-18 12:25:00,237.0,237.06,236.99,237.05,8432.0,234.44,234.4994,234.4302,234.4895,8432.0
2024-04-18 12:30:00,237.02,237.06,236.93,237.02,28106.0,234.4598,234.4994,234.3708,234.4598,28106.0
2024-04-18 12:35:00,237.07,237.36,237.07,237.36,8292.0,234.5093,234.7962,234.5093,234.7962,8292.0
2024-04-18 12:40:00,237.36,237.39,237.29,237.31,8777.0,234.7962,234.8258,234.7269,234.7467,8777.0
2024-04-18 12:45:00,237.34,237.34,236.98,237.14,3731.0,234.7764,234.7764,234.4203,234.5785,3731.0
2024-04-18 12:50:00,237.09,237.1,236.85,236.87,3688.0,234.5291,234.539,234.2917,234.3114,3688.0
2024-04-18 12:55:00,236.87,236.98,236.87,236.95,5120.0,234.3114,234.4203,234.3114,234.3906,5120.0
2024-04-18 13:00:00,236.89,236.92,236.79,236.79,2457.0,234.3312,234.3609,234.2323,234.2323,2457.0
2024-04-18 13:05:00,236.8,236.81,236.39,236.39,5786.0,234.2422,234.2521,233.8366,233.8366,5786.0
2024-04-18 13:10:00,236.38,236.38,236.15,236.2,7423.0,233.8267,233.8267,233.5992,233.6487,7423.0
2024-04-18 13:15:00,236.16,236.18,235.67,235.86,4542.0,233.6091,233.6289,233.1244,233.3124,4542.0
2024-04-18 13:20:00,235.8,235.8,235.39,235.39,2062.0,233.253,233.253,232.8474,232.8474,2062.0
2024-04-18 13:25:00,235.4,235.85,235.39,235.85,19255.0,232.8573,233.3025,232.8474,233.3025,19255.0
2024-04-18 13:30:00,235.84,236.02,235.76,235.96,25762.0,233.2926,233.4706,233.2134,233.4113,25762.0
2024-04-18 13:35:00,235.96,236.18,235.95,236.18,20013.0,233.4113,233.6289,233.4014,233.6289,20013.0
2024-04-18 13:40:00,236.18,236.21,235.98,236.18,21467.0,233.6289,233.6586,233.4311,233.6289,21467.0
2024-04-18 13:45:00,236.21,236.29,236.13,236.2,10038.0,233.6586,233.7377,233.5794,233.6487,10038.0
2024-04-18 13:50:00,236.19,236.19,236.02,236.14,13816.0,233.6388,233.6388,233.4706,233.5893,13816.0
2024-04-18 13:55:00,236.17,236.23,236.14,236.19,9693.0,233.619,233.6784,233.5893,233.6388,9693.0
2024-04-18 14:00:00,236.19,236.19,235.81,236.01,7933.0,233.6388,233.6388,233.2629,233.4607,7933.0
2024-04-18 14:05:00,236.03,236.14,235.97,235.97,10153.0,233.4805,233.5893,233.4212,233.4212,10153.0
2024-04-18 14:10:00,235.95,235.98,235.7,235.83,6711.0,233.4014,233.4311,233.1541,233.2827,6711.0
2024-04-18 14:15:00,235.88,236.16,235.88,236.06,3883.0,233.3321,233.6091,233.3321,233.5102,3883.0
2024-04-18 14:20:00,236.01,236.68,236.01,236.6,5564.0,233.4607,234.1235,233.4607,234.0444,5564.0
2024-04-18 14:25:00,236.66,236.75,236.58,236.58,13781.0,234.1037,234.1927,234.0246,234.0246,13781.0
2024-04-18 14:30:00,236.61,236.67,236.51,236.64,4752.0,234.0543,234.1136,233.9553,234.0839,4752.0
2024-04-18 14:35:00,236.7,237.02,236.68,237.0,8024.0,234.1433,234.4598,234.1235,234.44,8024.0
2024-04-18 14:40:00,237.03,237.21,236.93,237.16,8695.0,234.4697,234.6478,234.3708,234.5983,8695.0
2024-04-18 14:45:00,237.14,237.15,236.99,237.09,3973.0,234.5785,234.5884,234.4302,234.5291,3973.0
2024-04-18 14:50:00,237.09,237.1,237.01,237.01,9155.0,234.5291,234.539,234.4499,234.4499,9155.0
2024-04-18 14:55:00,237.03,237.13,237.03,237.04,4010.0,234.4697,234.5686,234.4697,234.4796,4010.0
2024-04-18 15:00:00,237.05,237.23,236.99,237.03,15781.0,234.4895,234.6676,234.4302,234.4697,15781.0
2024-04-18 15:05:00,237.0,237.06,236.74,236.75,25064.0,234.44,234.4994,234.1829,234.1927,25064.0
2024-04-18 15:10:00,236.78,237.07,236.77,237.05,18208.0,234.2224,234.5093,234.2125,234.4895,18208.0
2024-04-18 15:15:00,237.06,237.07,236.71,236.72,18516.0,234.4994,234.5093,234.1532,234.1631,18516.0
2024-04-18 15:20:00,236.68,237.0,236.64,236.91,16387.0,234.1235,234.44,234.0839,234.351,16387.0
2024-04-18 15:25:00,236.85,236.99,236.74,236.99,15838.0,234.2917,234.4302,234.1829,234.4302,15838.0
2024-04-18 15:30:00,237.01,237.12,236.99,237.02,14354.0,234.4499,234.5587,234.4302,234.4598,14354.0
2024-04-18 15:35:00,236.99,237.04,236.77,236.93,16823.0,234.4302,234.4796,234.2125,234.3708,16823.0
2024-04-18 15:40:00,236.94,237.14,236.88,237.14,21481.0,234.3807,234.5785,234.3213,234.5785,21481.0
2024-04-18 15:45:00,237.16,237.16,237.01,237.05,12449.0,234.5983,234.5983,234.4499,234.4895,12449.0
2024-04-18 15:50:00,237.0,237.12,236.89,236.95,29497.0,234.44,234.5587,234.3312,234.3906,29497.0
2024-04-18 15:55:00,236.91,237.35,236.9,237.25,86551.0,234.351,234.7863,234.3411,234.6873,86551.0
2024-04-19 09:30:00,238.68,238.89,236.98,237.27,50600.0,236.1019,236.3096,234.4203,234.7071,50600.0
2024-04-19 09:35:00,237.36,237.55,237.24,237.42,1040.0,234.7962,234.9841,234.6775,234.8555,1040.0
2024-04-19 09:40:00,237.33,237.51,237.22,237.51,1900.0,234.7665,234.9445,234.6577,234.9445,1900.0
2024-04-19 09:45:00,237.57,237.83,237.48,237.55,2135.0,235.0039,235.2611,234.9149,234.9841,2135.0
2024-04-19 09:50:00,237.62,237.86,237.54,237.77,2091.0,235.0533,235.2908,234.9742,235.2017,2091.0
2024-04-19 09:55:00,237.92,238.49,237.77,238.39,3626.0,235.3501,235.914,235.2017,235.815,3626.0
2024-04-19 10:00:00,238.43,238.63,238.28,238.59,1994.0,235.8546,236.0524,235.7062,236.0129,1994.0
2024-04-19 10:05:00,238.66,239.08,238.62,239.08,4806.0,236.0821,236.4976,236.0425,236.4976,4806.0
2024-04-19 10:10:00,238.97,239.09,238.79,238.92,4749.0,236.3888,236.5075,236.2107,236.3393,4749.0
2024-04-19 10:15:00,238.85,238.85,238.26,238.32,2164.0,236.2701,236.2701,235.6864,235.7458,2164.0
2024-04-19 10:20:00,238.26,238.32,238.0,238.05,2592.0,235.6864,235.7458,235.4292,235.4787,2592.0
2024-04-19 10:25:00,238.08,238.41,237.94,238.3,5397.0,235.5084,235.8348,235.3699,235.726,5397.0
2024-04-19 10:30:00,238.34,238.5,238.19,238.28,4167.0,235.7656,235.9238,235.6172,235.7062,4167.0
2024-04-19 10:35:00,238.32,238.8,238.32,238.73,3026.0,235.7458,236.2206,235.7458,236.1514,3026.0
2024-04-19 10:40:00,238.75,239.27,238.75,239.24,6622.0,236.1711,236.6855,236.1711,236.6558,6622.0
2024-04-19 10:45:00,239.14,239.14,238.69,238.74,3673.0,236.5569,236.5569,236.1118,236.1612,3673.0
2024-04-19 10:50:00,238.69,238.73,238.41,238.64,5305.0,236.1118,236.1514,235.8348,236.0623,5305.0
2024-04-19 10:55:00,238.49,238.59,238.28,238.37,4217.0,235.914,236.0129,235.7062,235.7952,4217.0
2024-04-19 11:00:00,238.31,238.32,237.74,237.83,3002.0,235.7359,235.7458,235.1721,235.2611,3002.0
2024-04-19 11:05:00,237.82,238.14,237.67,238.12,23630.0,235.2512,235.5677,235.1028,235.5479,23630.0
2024-04-19 11:10:00,238.11,238.24,237.93,238.04,4994.0,235.5381,235.6667,235.36,235.4688,4994.0
2024-04-19 11:15:00,238.04,238.28,237.95,238.2,15198.0,235.4688,235.7062,235.3798,235.6271,15198.0
2024-04-19 11:20:00,238.3,238.41,238.28,238.4,3455.0,235.726,235.8348,235.7062,235.8249,3455.0
2024-04-19 11:25:00,238.45,238.75,238.43,238.75,4918.0,235.8744,236.1711,235.8546,236.1711,4918.0
2024-04-19 11:30:00,238.73,238.77,238.38,238.39,6253.0,236.1514,236.1909,235.8051,235.815,6253.0
2024-04-19 11:35:00,238.46,238.51,238.19,238.45,6580.0,235.8843,235.9337,235.6172,235.8744,6580.0
2024-04-19 11:40:00,238.53,238.53,238.31,238.34,3673.0,235.9535,235.9535,235.7359,235.7656,3673.0
2024-04-19 11:45:00,238.29,238.6,238.29,238.54,5404.0,235.7161,236.0228,235.7161,235.9634,5404.0
2024-04-19 11:50:00,238.59,238.6,238.46,238.58,6272.0,236.0129,236.0228,235.8843,236.003,6272.0
2024-04-19 11:55:00,238.55,238.59,238.41,238.5,3298.0,235.9733,236.0129,235.8348,235.9238,3298.0
2024-04-19 12:00:00,238.5,238.62,238.5,238.53,3380.0,235.9238,236.0425,235.9238,235.9535,3380.0
2024-04-19 12:05:00,238.59,238.69,238.47,238.67,4072.0,236.0129,236.1118,235.8942,236.092,4072.0
2024-04-19 12:10:00,238.66,238.66,238.6,238.65,935.0,236.0821,236.0821,236.0228,236.0722,935.0
2024-04-19 12:15:00,238.75,238.79,238.49,238.49,5457.0,236.1711,236.2107,235.914,235.914,5457.0
2024-04-19 12:20:00,238.52,238.56,238.43,238.55,2155.0,235.9436,235.9832,235.8546,235.9733,2155.0
2024-04-19 12:25:00,238.65,238.93,238.64,238.9,4441.0,236.0722,236.3492,236.0623,236.3195,4441.0
2024-04-19 12:30:00,238.95,238.97,238.74,238.82,4047.0,236.369,236.3888,236.1612,236.2404,4047.0
2024-04-19 12:35:00,238.86,238.89,238.77,238.83,3820.0,236.28,236.3096,236.1909,236.2503,3820.0
2024-04-19 12:40:00,238.78,238.98,238.75,238.9,3985.0,236.2008,236.3987,236.1711,236.3195,3985.0
2024-04-19 12:45:00,238.87,238.97,238.78,238.88,2909.0,236.2898,236.3888,236.2008,236.2997,2909.0
2024-04-19 12:50:00,238.97,239.23,238.96,239.08,4129.0,236.3888,236.646,236.3789,236.4976,4129.0
2024-04-19 12:55:00,239.13,239.27,239.12,239.19,2823.0,236.547,236.6855,236.5371,236.6064,2823.0
2024-04-19 13:00:00,239.24,239.29,239.15,239.29,1502.0,236.6558,236.7053,236.5668,236.7053,1502.0
2024-04-19 13:05:00,239.39,239.5,239.35,239.47,3852.0,236.8042,236.913,236.7647,236.8834,3852.0
2024-04-19 13:10:00,239.49,239.5,239.43,239.46,1353.0,236.9031,236.913,236.8438,236.8735,1353.0
2024-04-19 13:15:00,239.44,239.54,239.36,239.51,6219.0,236.8537,236.9526,236.7746,236.9229,6219.0
2024-04-19 13:20:00,239.57,239.6,239.44,239.56,3448.0,236.9823,237.012,236.8537,236.9724,3448.0
2024-04-19 13:25:00,239.57,239.58,239.15,239.16,2076.0,236.9823,236.9922,236.5668,236.5767,2076.0
2024-04-19 13:30:00,239.14,239.21,239.13,239.16,6869.0,236.5569,236.6262,236.547,236.5767,6869.0
2024-04-19 13:35:00,239.16,239.42,239.13,239.37,9707.0,236.5767,236.8339,236.547,236.7844,9707.0
2024-04-19 13:40:00,239.36,239.5,239.33,239.4,4105.0,236.7746,236.913,236.7449,236.8141,4105.0
2024-04-19 13:45:00,239.4,239.57,239.4,239.57,2761.0,236.8141,236.9823,236.8141,236.9823,2761.0
2024-04-19 13:50:00,239.59,239.65,239.48,239.59,5631.0,237.0021,237.0614,236.8933,237.0021,5631.0
2024-04-19 13:55:00,239.62,239.62,239.35,239.49,1501.0,237.0317,237.0317,236.7647,236.9031,1501.0
2024-04-19 14:00:00,239.48,239.48,239.0,239.0,2613.0,236.8933,236.8933,236.4184,236.4184,2613.0
2024-04-19 14:05:00,239.1,239.3,239.09,239.15,5631.0,236.5174,236.7152,236.5075,236.5668,5631.0
2024-04-19 14:10:00,239.15,239.21,239.08,239.1,3360.0,236.5668,236.6262,236.4976,236.5174,3360.0
2024-04-19 14:15:00,239.02,239.03,238.82,238.92,14298.0,236.4382,236.4481,236.2404,236.3393,14298.0
2024-04-19 14:20:00,238.95,239.07,238.88,239.04,15314.0,236.369,236.4877,236.2997,236.458,15314.0
2024-04-19 14:25:00,239.03,239.28,238.98,238.98,11634.0,236.4481,236.6954,236.3987,236.3987,11634.0
2024-04-19 14:30:00,239.13,239.37,239.1,239.37,4127.0,236.547,236.7844,236.5174,236.7844,4127.0
2024-04-19 14:35:00,239.4,239.4,239.18,239.3,4919.0,236.8141,236.8141,236.5965,236.7152,4919.0
2024-04-19 14:40:00,239.26,239.3,239.11,239.3,2302.0,236.6756,236.7152,236.5273,236.7152,2302.0
2024-04-19 14:45:00,239.32,239.49,239.28,239.42,3198.0,236.735,236.9031,236.6954,236.8339,3198.0
2024-04-19 14:50:00,239.41,239.45,239.26,239.36,2970.0,236.824,236.8636,236.6756,236.7746,2970.0
2024-04-19 14:55:00,239.43,239.56,239.41,239.56,3770.0,236.8438,236.9724,236.824,236.9724,3770.0
2024-04-19 15:00:00,239.51,239.6,239.37,239.44,4438.0,236.9229,237.012,236.7844,236.8537,4438.0
2024-04-19 15:05:00,239.37,239.45,239.31,239.45,3949.0,236.7844,236.8636,236.7251,236.8636,3949.0
2024-04-19 15:10:00,239.39,239.42,239.25,239.41,7056.0,236.8042,236.8339,236.6657,236.824,7056.0
2024-04-19 15:15:00,239.38,239.39,239.06,239.15,13636.0,236.7943,236.8042,236.4778,236.5668,13636.0
2024-04-19 15:20:00,239.17,239.65,239.12,239.48,10359.0,236.5866,237.0614,236.5371,236.8933,10359.0
2024-04-19 15:25:00,239.47,239.91,239.43,239.81,8155.0,236.8834,237.3186,236.8438,237.2197,8155.0
2024-04-19 15:30:00,239.82,239.88,239.55,239.77,13454.0,237.2296,237.2889,236.9625,237.1801,13454.0
2024-04-19 15:35:00,239.7,239.83,239.46,239.6,9069.0,237.1109,237.2395,236.8735,237.012,9069.0
2024-04-19 15:40:00,239.66,239.66,239.38,239.6,14628.0,237.0713,237.0713,236.7943,237.012,14628.0
2024-04-19 15:45:00,239.59,239.7,239.42,239.59,11490.0,237.0021,237.1109,236.8339,237.0021,11490.0
2024-04-19 15:50:00,239.57,239.57,239.22,239.51,20621.0,236.9823,236.9823,236.6361,236.9229,20621.0
2024-04-19 15:55:00,239.49,239.5,238.98,239.1,79218.0,236.9031,236.913,236.3987,236.5174,79218.0
2024-04-22 09:30:00,236.0,239.01,236.0,238.62,51414.0,233.4508,236.4283,233.4508,236.0425,51414.0
2024-04-22 09:35:00,238.45,238.66,237.85,238.27,14552.0,235.8744,236.0821,235.2809,235.6963,14552.0
2024-04-22 09:40:00,238.27,238.27,237.44,237.44,32050.0,235.6963,235.6963,234.8753,234.8753,32050.0
2024-04-22 09:45:00,237.24,237.71,236.18,236.91,71474.0,234.6775,235.1424,233.6289,234.351,71474.0
2024-04-22 09:50:00,236.81,237.05,236.34,236.51,33714.0,234.2521,234.4895,233.7872,233.9553,33714.0
2024-04-22 09:55:00,236.46,236.76,236.04,236.67,60353.0,233.9059,234.2026,233.4904,234.1136,60353.0
2024-04-22 10:00:00,236.65,236.65,235.78,235.84,24478.0,234.0938,234.0938,233.2332,233.2926,24478.0
2024-04-22 10:05:00,235.76,235.82,235.31,235.58,43741.0,233.2134,233.2728,232.7683,233.0354,43741.0
2024-04-22 10:10:00,235.58,235.64,235.31,235.44,29051.0,233.0354,233.0947,232.7683,232.8969,29051.0
2024-04-22 10:15:00,235.48,235.48,234.73,235.02,35191.0,232.9365,232.9365,232.1946,232.4814,35191.0
2024-04-22 10:20:00,235.03,235.36,234.86,235.36,27276.0,232.4913,232.8178,232.3232,232.8178,27276.0
2024-04-22 10:25:00,235.44,235.5,234.94,235.01,21892.0,232.8969,232.9562,232.4023,232.4715,21892.0
2024-04-22 10:30:00,234.97,235.35,234.96,235.23,16760.0,232.432,232.8079,232.4221,232.6892,16760.0
2024-04-22 10:35:00,235.28,235.88,235.27,235.84,14713.0,232.7386,233.3321,232.7287,233.2926,14713.0
2024-04-22 10:40:00,235.84,236.36,235.84,236.06,14085.0,233.2926,233.807,233.2926,233.5102,14085.0
2024-04-22 10:45:00,236.14,236.18,236.0,236.0,6149.0,233.5893,233.6289,233.4508,233.4508,6149.0
2024-04-22 10:50:00,236.07,236.07,235.35,235.73,18053.0,233.5201,233.5201,232.8079,233.1838,18053.0
2024-04-22 10:55:00,235.8,236.15,235.74,236.06,22634.0,233.253,233.5992,233.1937,233.5102,22634.0
2024-04-22 11:00:00,236.01,236.61,236.0,236.5,16413.0,233.4607,234.0543,233.4508,233.9454,16413.0
2024-04-22 11:05:00,236.51,236.51,235.83,235.87,30936.0,233.9553,233.9553,233.2827,233.3223,30936.0
2024-04-22 11:10:00,235.88,236.21,235.83,236.14,29395.0,233.3321,233.6586,233.2827,233.5893,29395.0
2024-04-22 11:15:00,236.21,236.66,236.05,236.65,27198.0,233.6586,234.1037,233.5003,234.0938,27198.0
2024-04-22 11:20:00,236.69,236.84,236.5,236.75,14820.0,234.1334,234.2818,233.9454,234.1927,14820.0
2024-04-22 11:25:00,236.71,236.79,236.38,236.56,8561.0,234.1532,234.2323,233.8267,234.0048,8561.0
2024-04-22 11:30:00,236.5,236.98,236.5,236.76,9177.0,233.9454,234.4203,233.9454,234.2026,9177.0
2024-04-22 11:35:00,236.69,236.81,236.5,236.71,9573.0,234.1334,234.2521,233.9454,234.1532,9573.0
2024-04-22 11:40:00,236.78,236.78,236.57,236.59,9863.0,234.2224,234.2224,234.0147,234.0345,9863.0
2024-04-22 11:45:00,236.6,236.79,236.46,236.63,20338.0,234.0444,234.2323,233.9059,234.074,20338.0
2024-04-22 11:50:00,236.63,236.68,236.47,236.6,12697.0,234.074,234.1235,233.9158,234.0444,12697.0
2024-04-22 11:55:00,236.6,237.22,236.6,237.12,9676.0,234.0444,234.6577,234.0444,234.5587,9676.0
2024-04-22 12:00:00,237.18,237.32,237.03,237.09,11788.0,234.6181,234.7566,234.4697,234.5291,11788.0
2024-04-22 12:05:00,237.13,237.35,237.03,237.34,15404.0,234.5686,234.7863,234.4697,234.7764,15404.0
2024-04-22 12:10:00,237.34,237.97,237.34,237.88,6797.0,234.7764,235.3996,234.7764,235.3105,6797.0
2024-04-22 12:15:00,237.94,238.05,237.73,237.73,8198.0,235.3699,235.4787,235.1622,235.1622,8198.0
2024-04-22 12:20:00,237.66,237.71,237.38,237.49,4488.0,235.0929,235.1424,234.8159,234.9248,4488.0
2024-04-22 12:25:00,237.53,237.89,237.5,237.89,7107.0,234.9643,235.3204,234.9346,235.3204,7107.0
2024-04-22 12:30:00,237.9,238.17,237.89,238.15,5960.0,235.3303,235.5974,235.3204,235.5776,5960.0
2024-04-22 12:35:00,238.15,238.25,238.06,238.08,4402.0,235.5776,235.6765,235.4886,235.5084,4402.0
2024-04-22 12:40:00,238.03,238.03,237.82,237.82,1667.0,235.4589,235.4589,235.2512,235.2512,1667.0
2024-04-22 12:45:00,237.81,238.35,237.81,238.32,17238.0,235.2413,235.7755,235.2413,235.7458,17238.0
2024-04-22 12:50:00,238.35,238.37,238.14,238.37,6698.0,235.7755,235.7952,235.5677,235.7952,6698.0
2024-04-22 12:55:00,238.39,238.65,238.29,238.62,4931.0,235.815,236.0722,235.7161,236.0425,4931.0
2024-04-22 13:00:00,238.66,238.67,238.45,238.55,6882.0,236.0821,236.092,235.8744,235.9733,6882.0
2024-04-22 13:05:00,238.58,238.63,238.25,238.48,7407.0,236.003,236.0524,235.6765,235.9041,7407.0
2024-04-22 13:10:00,238.51,238.57,238.4,238.4,4809.0,235.9337,235.9931,235.8249,235.8249,4809.0
2024-04-22 13:15:00,238.36,238.37,238.11,238.16,6986.0,235.7854,235.7952,235.5381,235.5875,6986.0
2024-04-22 13:20:00,238.14,238.14,237.83,238.07,8420.0,235.5677,235.5677,235.2611,235.4985,8420.0
2024-04-22 13:25:00,238.11,238.71,238.11,238.66,5264.0,235.5381,236.1316,235.5381,236.0821,5264.0
2024-04-22 13:30:00,238.67,238.67,238.15,238.17,4574.0,236.092,236.092,235.5776,235.5974,4574.0
2024-04-22 13:35:00,238.15,238.29,238.15,238.23,6645.0,235.5776,235.7161,235.5776,235.6568,6645.0
2024-04-22 13:40:00,238.28,238.41,238.22,238.36,16578.0,235.7062,235.8348,235.6469,235.7854,16578.0
2024-04-22 13:45:00,238.38,238.63,238.29,238.4,13507.0,235.8051,236.0524,235.7161,235.8249,13507.0
2024-04-22 13:50:00,238.4,239.0,238.37,239.0,33145.0,235.8249,236.4184,235.7952,236.4184,33145.0
2024-04-22 13:55:00,238.98,238.98,238.72,238.87,9158.0,236.3987,236.3987,236.1415,236.2898,9158.0
2024-04-22 14:00:00,238.91,238.92,238.71,238.79,8440.0,236.3294,236.3393,236.1316,236.2107,8440.0
2024-04-22 14:05:00,238.77,238.8,238.59,238.75,8433.0,236.1909,236.2206,236.0129,236.1711,8433.0
2024-04-22 14:10:00,238.75,238.77,238.51,238.53,11275.0,236.1711,236.1909,235.9337,235.9535,11275.0
2024-04-22 14:15:00,238.5,238.54,238.32,238.48,7999.0,235.9238,235.9634,235.7458,235.9041,7999.0
2024-04-22 14:20:00,238.46,238.65,238.46,238.59,11186.0,235.8843,236.0722,235.8843,236.0129,11186.0
2024-04-22 14:25:00,238.58,238.61,238.48,238.48,18191.0,236.003,236.0327,235.9041,235.9041,18191.0
2024-04-22 14:30:00,238.5,238.7,238.45,238.62,32419.0,235.9238,236.1217,235.8744,236.0425,32419.0
2024-04-22 14:35:00,238.68,238.77,238.25,238.26,23223.0,236.1019,236.1909,235.6765,235.6864,23223.0
2024-04-22 14:40:00,238.23,238.23,237.71,237.87,6194.0,235.6568,235.6568,235.1424,235.3006,6194.0
2024-04-22 14:45:00,237.81,237.86,237.61,237.82,7299.0,235.2413,235.2908,235.0435,235.2512,7299.0
2024-04-22 14:50:00,237.79,237.88,237.65,237.69,6652.0,235.2215,235.3105,235.083,235.1226,6652.0
2024-04-22 14:55:00,237.69,237.77,237.65,237.68,6004.0,235.1226,235.2017,235.083,235.1127,6004.0
2024-04-22 15:00:00,237.65,237.65,237.07,237.15,7375.0,235.083,235.083,234.5093,234.5884,7375.0
2024-04-22 15:05:00,237.12,237.17,236.99,237.15,8315.0,234.5587,234.6082,234.4302,234.5884,8315.0
2024-04-22 15:10:00,237.18,237.37,237.18,237.28,8840.0,234.6181,234.806,234.6181,234.717,8840.0
2024-04-22 15:15:00,237.28,237.36,237.13,237.36,11345.0,234.717,234.7962,234.5686,234.7962,11345.0
2024-04-22 15:20:00,237.33,237.4,237.2,237.28,9063.0,234.7665,234.8357,234.6379,234.717,9063.0
2024-04-22 15:25:00,237.28,237.34,237.13,237.32,10893.0,234.717,234.7764,234.5686,234.7566,10893.0
2024-04-22 15:30:00,237.32,237.34,236.88,236.92,17996.0,234.7566,234.7764,234.3213,234.3609,17996.0
2024-04-22 15:35:00,236.91,236.98,236.63,236.83,19141.0,234.351,234.4203,234.074,234.2719,19141.0
2024-04-22 15:40:00,236.88,236.99,236.76,236.86,18438.0,234.3213,234.4302,234.2026,234.3016,18438.0
2024-04-22 15:45:00,236.84,237.25,236.75,237.11,27183.0,234.2818,234.6873,234.1927,234.5489,27183.0
2024-04-22 15:50:00,237.11,237.11,236.79,237.1,42795.0,234.5489,234.5489,234.2323,234.539,42795.0
2024-04-22 15:55:00,237.24,237.24,236.76,236.87,140898.0,234.6775,234.6775,234.2026,234.3114,140898.0
2024-04-23 09:30:00,237.43,237.43,236.37,236.75,18913.0,234.8654,234.8654,233.8168,234.1927,18913.0
2024-04-23 09:35:00,236.75,237.4,236.74,237.18,2551.0,234.1927,234.8357,234.1829,234.6181,2551.0
2024-04-23 09:40:00,237.06,237.92,236.96,237.92,2139.0,234.4994,235.3501,234.4005,235.3501,2139.0
2024-04-23 09:45:00,238.08,238.08,237.44,237.61,4423.0,235.5084,235.5084,234.8753,235.0435,4423.0
2024-04-23 09:50:00,237.61,237.61,236.86,236.93,20189.0,235.0435,235.0435,234.3016,234.3708,20189.0
2024-04-23 09:55:00,236.87,236.91,236.24,236.58,7970.0,234.3114,234.351,233.6883,234.0246,7970.0
2024-04-23 10:00:00,236.62,237.69,236.52,237.58,25075.0,234.0641,235.1226,233.9652,235.0138,25075.0
2024-04-23 10:05:00,237.58,238.08,237.57,238.03,10542.0,235.0138,235.5084,235.0039,235.4589,10542.0
2024-04-23 10:10:00,238.08,238.72,238.03,238.28,17472.0,235.5084,236.1415,235.4589,235.7062,17472.0
2024-04-23 10:15:00,238.34,238.43,238.04,238.04,4158.0,235.7656,235.8546,235.4688,235.4688,4158.0
2024-04-23 10:20:00,238.03,238.05,237.55,237.61,7001.0,235.4589,235.4787,234.9841,235.0435,7001.0
2024-04-23 10:25:00,237.67,238.01,237.55,237.92,7459.0,235.1028,235.4391,234.9841,235.3501,7459.0
2024-04-23 10:30:00,237.9,238.04,237.85,237.89,7894.0,235.3303,235.4688,235.2809,235.3204,7894.0
2024-04-23 10:35:00,237.82,238.03,237.35,237.65,5213.0,235.2512,235.4589,234.7863,235.083,5213.0
2024-04-23 10:40:00,237.73,237.97,237.65,237.96,2897.0,235.1622,235.3996,235.083,235.3897,2897.0
2024-04-23 10:45:00,237.87,238.0,237.73,237.93,3726.0,235.3006,235.4292,235.1622,235.36,3726.0
2024-04-23 10:50:00,237.98,237.98,237.78,237.79,3336.0,235.4095,235.4095,235.2116,235.2215,3336.0
2024-04-23 10:55:00,237.78,238.09,237.77,238.04,9980.0,235.2116,235.5183,235.2017,235.4688,9980.0
2024-04-23 11:00:00,238.04,238.6,238.03,238.47,7134.0,235.4688,236.0228,235.4589,235.8942,7134.0
2024-04-23 11:05:00,238.43,238.43,237.78,237.79,7514.0,235.8546,235.8546,235.2116,235.2215,7514.0
2024-04-23 11:10:00,237.87,238.13,237.68,237.98,5583.0,235.3006,235.5578,235.1127,235.4095,5583.0
2024-04-23 11:15:00,238.06,238.06,237.64,237.83,5857.0,235.4886,235.4886,235.0731,235.2611,5857.0
2024-04-23 11:20:00,237.69,238.23,237.69,238.17,13006.0,235.1226,235.6568,235.1226,235.5974,13006.0
2024-04-23 11:25:00,238.26,238.51,238.23,238.26,5854.0,235.6864,235.9337,235.6568,235.6864,5854.0
2024-04-23 11:30:00,238.21,238.25,238.0,238.0,7332.0,235.637,235.6765,235.4292,235.4292,7332.0
2024-04-23 11:35:00,237.98,238.04,237.57,237.73,5564.0,235.4095,235.4688,235.0039,235.1622,5564.0
2024-04-23 11:40:00,237.7,237.84,237.58,237.7,7147.0,235.1325,235.271,235.0138,235.1325,7147.0
2024-04-23 11:45:00,237.57,237.69,237.42,237.58,3333.0,235.0039,235.1226,234.8555,235.0138,3333.0
2024-04-23 11:50:00,237.66,238.04,237.59,237.93,4258.0,235.0929,235.4688,235.0237,235.36,4258.0
2024-04-23 11:55:00,237.94,238.08,237.93,237.97,5454.0,235.3699,235.5084,235.36,235.3996,5454.0
2024-04-23 12:00:00,238.01,238.09,237.86,238.09,3978.0,235.4391,235.5183,235.2908,235.5183,3978.0
2024-04-23 12:05:00,238.09,238.5,238.04,238.5,1744.0,235.5183,235.9238,235.4688,235.9238,1744.0
2024-04-23 12:10:00,238.5,238.54,238.4,238.54,3086.0,235.9238,235.9634,235.8249,235.9634,3086.0
2024-04-23 12:15:00,238.54,238.61,238.28,238.31,7368.0,235.9634,236.0327,235.7062,235.7359,7368.0
2024-04-23 12:20:00,238.28,238.39,238.0,238.03,11871.0,235.7062,235.815,235.4292,235.4589,11871.0
2024-04-23 12:25:00,238.03,238.6,237.89,238.58,13798.0,235.4589,236.0228,235.3204,236.003,13798.0
2024-04-23 12:30:00,238.63,238.65,238.38,238.39,4343.0,236.0524,236.0722,235.8051,235.815,4343.0
2024-04-23 12:35:00,238.41,238.59,238.31,238.56,3854.0,235.8348,236.0129,235.7359,235.9832,3854.0
2024-04-23 12:40:00,238.49,238.49,238.07,238.11,4339.0,235.914,235.914,235.4985,235.5381,4339.0
2024-04-23 12:45:00,238.13,238.18,237.98,238.07,11470.0,235.5578,235.6073,235.4095,235.4985,11470.0
2024-04-23 12:50:00,238.1,238.21,238.01,238.21,7710.0,235.5282,235.637,235.4391,235.637,7710.0
2024-04-23 12:55:00,238.19,238.37,238.02,238.02,3359.0,235.6172,235.7952,235.449,235.449,3359.0
2024-04-23 13:00:00,237.89,237.96,237.84,237.96,1714.0,235.3204,235.3897,235.271,235.3897,1714.0
2024-04-23 13:05:00,238.01,238.24,238.01,238.18,4692.0,235.4391,235.6667,235.4391,235.6073,4692.0
2024-04-23 13:10:00,238.18,238.18,237.63,237.64,2745.0,235.6073,235.6073,235.0632,235.0731,2745.0
2024-04-23 13:15:00,237.63,237.63,237.2,237.33,6870.0,235.0632,235.0632,234.6379,234.7665,6870.0
2024-04-23 13:20:00,237.31,237.35,237.15,237.29,11397.0,234.7467,234.7863,234.5884,234.7269,11397.0
2024-04-23 13:25:00,237.31,237.57,237.18,237.49,4436.0,234.7467,235.0039,234.6181,234.9248,4436.0
2024-04-23 13:30:00,237.53,237.71,237.45,237.6,10519.0,234.9643,235.1424,234.8852,235.0336,10519.0
2024-04-23 13:35:00,237.59,237.67,237.53,237.64,17430.0,235.0237,235.1028,234.9643,235.0731,17430.0
2024-04-23 13:40:00,237.64,237.82,237.63,237.8,2092.0,235.0731,235.2512,235.0632,235.2314,2092.0
2024-04-23 13:45:00,237.81,237.89,237.61,237.83,2620.0,235.2413,235.3204,235.0435,235.2611,2620.0
2024-04-23 13:50:00,237.81,237.87,237.69,237.74,3574.0,235.2413,235.3006,235.1226,235.1721,3574.0
2024-04-23 13:55:00,237.79,237.86,237.65,237.67,3783.0,235.2215,235.2908,235.083,235.1028,3783.0
2024-04-23 14:00:00,237.63,237.67,237.58,237.63,4784.0,235.0632,235.1028,235.0138,235.0632,4784.0
2024-04-23 14:05:00,237.66,237.66,237.37,237.41,4194.0,235.0929,235.0929,234.806,234.8456,4194.0
2024-04-23 14:10:00,237.34,237.34,237.07,237.12,2300.0,234.7764,234.7764,234.5093,234.5587,2300.0
2024-04-23 14:15:00,237.16,237.5,237.16,237.38,4169.0,234.5983,234.9346,234.5983,234.8159,4169.0
2024-04-23 14:20:00,237.43,237.7,237.38,237.68,29541.0,234.8654,235.1325,234.8159,235.1127,29541.0
2024-04-23 14:25:00,237.78,237.78,237.56,237.56,6639.0,235.2116,235.2116,234.994,234.994,6639.0
2024-04-23 14:30:00,237.63,237.76,237.53,237.76,23122.0,235.0632,235.1918,234.9643,235.1918,23122.0
2024-04-23 14:35:00,237.72,237.83,237.58,237.75,4569.0,235.1523,235.2611,235.0138,235.1819,4569.0
2024-04-23 14:40:00,237.76,237.81,237.73,237.79,2896.0,235.1918,235.2413,235.1622,235.2215,2896.0
2024-04-23 14:45:00,237.79,237.82,237.55,237.74,8534.0,235.2215,235.2512,234.9841,235.1721,8534.0
2024-04-23 14:50:00,237.67,237.73,237.6,237.6,3495.0,235.1028,235.1622,235.0336,235.0336,3495.0
2024-04-23 14:55:00,237.63,237.92,237.57,237.92,6419.0,235.0632,235.3501,235.0039,235.3501,6419.0
2024-04-23 15:00:00,237.94,238.0,237.74,237.8,4993.0,235.3699,235.4292,235.1721,235.2314,4993.0
2024-04-23 15:05:00,237.83,237.91,237.83,237.91,3241.0,235.2611,235.3402,235.2611,235.3402,3241.0
2024-04-23 15:10:00,237.9,238.15,237.71,237.94,12844.0,235.3303,235.5776,235.1424,235.3699,12844.0
2024-04-23 15:15:00,237.9,237.98,237.67,237.67,5341.0,235.3303,235.4095,235.1028,235.1028,5341.0
2024-04-23 15:20:00,237.65,237.65,237.1,237.38,52534.0,235.083,235.083,234.539,234.8159,52534.0
2024-04-23 15:25:00,237.49,237.85,237.44,237.6,18030.0,234.9248,235.2809,234.8753,235.0336,18030.0
2024-04-23 15:30:00,237.56,237.79,237.46,237.64,6594.0,234.994,235.2215,234.8951,235.0731,6594.0
2024-04-23 15:35:00,237.63,237.88,237.47,237.76,9279.0,235.0632,235.3105,234.905,235.1918,9279.0
2024-04-23 15:40:00,237.76,238.13,237.59,237.73,18731.0,235.1918,235.5578,235.0237,235.1622,18731.0
2024-04-23 15:45:00,237.77,237.86,237.65,237.86,15438.0,235.2017,235.2908,235.083,235.2908,15438.0
2024-04-23 15:50:00,237.96,238.11,237.81,237.86,27845.0,235.3897,235.5381,235.2413,235.2908,27845.0
2024-04-23 15:55:00,237.94,237.97,237.23,237.68,78349.0,235.3699,235.3996,234.6676,235.1127,78349.0
2024-04-24 09:30:00,237.59,237.59,236.68,236.72,12357.0,235.0237,235.0237,234.1235,234.1631,12357.0
2024-04-24 09:35:00,236.69,236.69,235.84,235.99,4433.0,234.1334,234.1334,233.2926,233.441,4433.0
2024-04-24 09:40:00,236.19,237.48,236.19,236.95,3222.0,233.6388,234.9149,233.6388,234.3906,3222.0
2024-04-24 09:45:00,236.98,236.98,236.39,236.44,4283.0,234.4203,234.4203,233.8366,233.8861,4283.0
2024-04-24 09:50:00,236.7,236.85,236.48,236.57,2943.0,234.1433,234.2917,233.9257,234.0147,2943.0
2024-04-24 09:55:00,236.63,236.93,236.61,236.76,5072.0,234.074,234.3708,234.0543,234.2026,5072.0
2024-04-24 10:00:00,236.79,236.99,236.69,236.75,3228.0,234.2323,234.4302,234.1334,234.1927,3228.0
2024-04-24 10:05:00,236.82,236.82,236.53,236.55,1474.0,234.262,234.262,233.9751,233.9949,1474.0
2024-04-24 10:10:00,236.56,236.72,236.45,236.63,3519.0,234.0048,234.1631,233.896,234.074,3519.0
2024-04-24 10:15:00,236.52,236.64,236.4,236.55,2917.0,233.9652,234.0839,233.8465,233.9949,2917.0
2024-04-24 10:20:00,236.65,236.88,236.64,236.74,1148.0,234.0938,234.3213,234.0839,234.1829,1148.0
2024-04-24 10:25:00,236.79,237.1,236.79,236.88,3816.0,234.2323,234.539,234.2323,234.3213,3816.0
2024-04-24 10:30:00,236.81,236.91,236.64,236.64,18016.0,234.2521,234.351,234.0839,234.0839,18016.0
2024-04-24 10:35:00,236.57,236.62,236.36,236.52,13668.0,234.0147,234.0641,233.807,233.9652,13668.0
2024-04-24 10:40:00,236.48,236.49,236.09,236.3,9692.0,233.9257,233.9356,233.5399,233.7476,9692.0
2024-04-24 10:45:00,236.27,236.31,236.24,236.31,900.0,233.7179,233.7575,233.6883,233.7575,900.0
2024-04-24 10:50:00,236.31,236.42,236.16,236.42,2888.0,233.7575,233.8663,233.6091,233.8663,2888.0
2024-04-24 10:55:00,236.49,236.54,236.21,236.24,6360.0,233.9356,233.985,233.6586,233.6883,6360.0
2024-04-24 11:00:00,236.2,236.38,236.18,236.31,12098.0,233.6487,233.8267,233.6289,233.7575,12098.0
2024-04-24 11:05:00,236.28,236.31,236.16,236.24,4510.0,233.7278,233.7575,233.6091,233.6883,4510.0
2024-04-24 11:10:00,236.27,236.33,236.17,236.28,3227.0,233.7179,233.7773,233.619,233.7278,3227.0
2024-04-24 11:15:00,236.28,236.33,236.18,236.28,12446.0,233.7278,233.7773,233.6289,233.7278,12446.0
2024-04-24 11:20:00,236.25,236.37,236.18,236.22,2776.0,233.6981,233.8168,233.6289,233.6685,2776.0
2024-04-24 11:25:00,236.27,236.67,236.25,236.67,1650.0,233.7179,234.1136,233.6981,234.1136,1650.0
2024-04-24 11:30:00,236.76,237.11,236.76,237.07,902.0,234.2026,234.5489,234.2026,234.5093,902.0
2024-04-24 11:35:00,237.22,237.65,237.1,237.65,1130.0,234.6577,235.083,234.539,235.083,1130.0
2024-04-24 11:40:00,237.6,237.77,237.52,237.76,6385.0,235.0336,235.2017,234.9544,235.1918,6385.0
2024-04-24 11:45:00,237.7,237.7,237.38,237.38,5953.0,235.1325,235.1325,234.8159,234.8159,5953.0
2024-04-24 11:50:00,237.38,237.63,237.38,237.47,2484.0,234.8159,235.0632,234.8159,234.905,2484.0
2024-04-24 11:55:00,237.47,237.62,237.47,237.56,1429.0,234.905,235.0533,234.905,234.994,1429.0
2024-04-24 12:00:00,237.54,237.68,237.48,237.53,6158.0,234.9742,235.1127,234.9149,234.9643,6158.0
2024-04-24 12:05:00,237.48,237.61,237.48,237.56,3064.0,234.9149,235.0435,234.9149,234.994,3064.0
2024-04-24 12:10:00,237.65,237.7,237.47,237.48,4125.0,235.083,235.1325,234.905,234.9149,4125.0
2024-04-24 12:15:00,237.54,237.59,237.42,237.54,6620.0,234.9742,235.0237,234.8555,234.9742,6620.0
2024-04-24 12:20:00,237.67,237.79,237.64,237.75,4085.0,235.1028,235.2215,235.0731,235.1819,4085.0
2024-04-24 12:25:00,237.75,237.96,237.74,237.96,2005.0,235.1819,235.3897,235.1721,235.3897,2005.0
2024-04-24 12:30:00,237.84,237.87,237.68,237.68,2828.0,235.271,235.3006,235.1127,235.1127,2828.0
2024-04-24 12:35:00,237.68,237.83,237.68,237.83,2769.0,235.1127,235.2611,235.1127,235.2611,2769.0
2024-04-24 12:40:00,237.84,237.86,237.56,237.6,3914.0,235.271,235.2908,234.994,235.0336,3914.0
2024-04-24 12:45:00,237.63,237.63,237.4,237.42,2118.0,235.0632,235.0632,234.8357,234.8555,2118.0
2024-04-24 12:50:00,237.47,237.52,237.4,237.46,500.0,234.905,234.9544,234.8357,234.8951,500.0
2024-04-24 12:55:00,237.45,237.64,237.41,237.41,4356.0,234.8852,235.0731,234.8456,234.8456,4356.0
2024-04-24 13:00:00,237.36,237.43,237.25,237.35,2212.0,234.7962,234.8654,234.6873,234.7863,2212.0
2024-04-24 13:05:00,237.37,237.45,237.26,237.43,2512.0,234.806,234.8852,234.6972,234.8654,2512.0
2024-04-24 13:10:00,237.48,237.48,237.25,237.4,4450.0,234.9149,234.9149,234.6873,234.8357,4450.0
2024-04-24 13:15:00,237.41,237.46,237.3,237.36,4830.0,234.8456,234.8951,234.7368,234.7962,4830.0
2024-04-24 13:20:00,237.34,237.4,237.32,237.34,977.0,234.7764,234.8357,234.7566,234.7764,977.0
2024-04-24 13:25:00,237.39,237.56,237.39,237.42,21149.0,234.8258,234.994,234.8258,234.8555,21149.0
2024-04-24 13:30:00,237.43,238.14,237.42,238.05,4008.0,234.8654,235.5677,234.8555,235.4787,4008.0
2024-04-24 13:35:00,238.17,238.28,238.1,238.28,1445.0,235.5974,235.7062,235.5282,235.7062,1445.0
2024-04-24 13:40:00,238.28,238.46,238.28,238.43,1756.0,235.7062,235.8843,235.7062,235.8546,1756.0
2024-04-24 13:45:00,238.44,238.6,238.42,238.6,2201.0,235.8645,236.0228,235.8447,236.0228,2201.0
2024-04-24 13:50:00,238.65,238.79,238.62,238.7,2300.0,236.0722,236.2107,236.0425,236.1217,2300.0
2024-04-24 13:55:00,238.66,238.67,238.51,238.67,2386.0,236.0821,236.092,235.9337,236.092,2386.0
2024-04-24 14:00:00,238.7,238.71,238.61,238.64,1138.0,236.1217,236.1316,236.0327,236.0623,1138.0
2024-04-24 14:05:00,238.63,238.66,238.18,238.22,7258.0,236.0524,236.0821,235.6073,235.6469,7258.0
2024-04-24 14:10:00,238.23,238.3,237.94,237.97,7341.0,235.6568,235.726,235.3699,235.3996,7341.0
2024-04-24 14:15:00,237.94,238.29,237.94,238.2,5236.0,235.3699,235.7161,235.3699,235.6271,5236.0
2024-04-24 14:20:00,238.27,238.27,238.08,238.18,2230.0,235.6963,235.6963,235.5084,235.6073,2230.0
2024-04-24 14:25:00,238.19,238.29,238.1,238.1,8237.0,235.6172,235.7161,235.5282,235.5282,8237.0
2024-04-24 14:30:00,238.12,238.25,238.01,238.03,2977.0,235.5479,235.6765,235.4391,235.4589,2977.0
2024-04-24 14:35:00,238.12,238.28,238.12,238.23,3396.0,235.5479,235.7062,235.5479,235.6568,3396.0
2024-04-24 14:40:00,238.26,238.49,238.25,238.49,1859.0,235.6864,235.914,235.6765,235.914,1859.0
2024-04-24 14:45:00,238.45,238.64,238.41,238.56,3419.0,235.8744,236.0623,235.8348,235.9832,3419.0
2024-04-24 14:50:00,238.56,238.58,238.34,238.47,4202.0,235.9832,236.003,235.7656,235.8942,4202.0
2024-04-24 14:55:00,238.48,238.51,238.27,238.31,5367.0,235.9041,235.9337,235.6963,235.7359,5367.0
2024-04-24 15:00:00,238.18,238.25,238.07,238.08,1812.0,235.6073,235.6765,235.4985,235.5084,1812.0
2024-04-24 15:05:00,237.91,238.14,237.9,238.14,3618.0,235.3402,235.5677,235.3303,235.5677,3618.0
2024-04-24 15:10:00,238.03,238.07,237.85,237.89,2555.0,235.4589,235.4985,235.2809,235.3204,2555.0
2024-04-24 15:15:00,237.86,237.91,237.76,237.84,2783.0,235.2908,235.3402,235.1918,235.271,2783.0
2024-04-24 15:20:00,237.81,238.01,237.8,237.98,3728.0,235.2413,235.4391,235.2314,235.4095,3728.0
2024-04-24 15:25:00,238.03,238.16,238.03,238.09,1825.0,235.4589,235.5875,235.4589,235.5183,1825.0
2024-04-24 15:30:00,238.06,238.06,237.84,237.92,4596.0,235.4886,235.4886,235.271,235.3501,4596.0
2024-04-24 15:35:00,237.87,238.0,237.81,237.98,4901.0,235.3006,235.4292,235.2413,235.4095,4901.0
2024-04-24 15:40:00,237.94,238.0,237.83,237.95,7556.0,235.3699,235.4292,235.2611,235.3798,7556.0
2024-04-24 15:45:00,237.95,238.16,237.87,237.87,10869.0,235.3798,235.5875,235.3006,235.3006,10869.0
2024-04-24 15:50:00,237.82,238.23,237.81,238.12,14291.0,235.2512,235.6568,235.2413,235.5479,14291.0
2024-04-24 15:55:00,238.08,238.08,237.79,237.95,48237.0,235.5084,235.5084,235.2215,235.3798,48237.0
2024-04-25 09:30:00,239.03,240.34,239.03,239.65,20442.0,236.4481,237.744,236.4481,237.0614,20442.0
2024-04-25 09:35:00,239.65,239.75,238.64,239.71,5112.0,237.0614,237.1603,236.0623,237.1208,5112.0
2024-04-25 09:40:00,239.35,239.87,239.2,239.45,13765.0,236.7647,237.279,236.6163,236.8636,13765.0
2024-04-25 09:45:00,239.46,239.86,239.25,239.43,11380.0,236.8735,237.2692,236.6657,236.8438,11380.0
2024-04-25 09:50:00,239.37,239.4,238.9,238.9,5853.0,236.7844,236.8141,236.3195,236.3195,5853.0
2024-04-25 09:55:00,238.9,239.16,238.75,239.03,6113.0,236.3195,236.5767,236.1711,236.4481,6113.0
2024-04-25 10:00:00,239.01,239.11,238.87,239.05,4264.0,236.4283,236.5273,236.2898,236.4679,4264.0
2024-04-25 10:05:00,238.97,238.97,238.75,238.93,1973.0,236.3888,236.3888,236.1711,236.3492,1973.0
2024-04-25 10:10:00,238.72,238.74,238.25,238.74,3597.0,236.1415,236.1612,235.6765,236.1612,3597.0
2024-04-25 10:15:00,238.55,238.61,238.41,238.48,2011.0,235.9733,236.0327,235.8348,235.9041,2011.0
2024-04-25 10:20:00,238.45,238.69,238.32,238.55,1924.0,235.8744,236.1118,235.7458,235.9733,1924.0
2024-04-25 10:25:00,238.54,238.54,238.25,238.4,2813.0,235.9634,235.9634,235.6765,235.8249,2813.0
2024-04-25 10:30:00,238.44,238.44,238.26,238.42,2491.0,235.8645,235.8645,235.6864,235.8447,2491.0
2024-04-25 10:35:00,238.35,238.66,238.33,238.58,2598.0,235.7755,236.0821,235.7557,236.003,2598.0
2024-04-25 10:40:00,238.52,238.8,238.52,238.75,2779.0,235.9436,236.2206,235.9436,236.1711,2779.0
2024-04-25 10:45:00,238.66,238.67,238.34,238.42,1902.0,236.0821,236.092,235.7656,235.8447,1902.0
2024-04-25 10:50:00,238.47,238.96,238.45,238.81,11223.0,235.8942,236.3789,235.8744,236.2305,11223.0
2024-04-25 10:55:00,238.85,239.61,238.85,239.59,5638.0,236.2701,237.0219,236.2701,237.0021,5638.0
2024-04-25 11:00:00,239.53,239.87,239.52,239.61,4537.0,236.9427,237.279,236.9328,237.0219,4537.0
2024-04-25 11:05:00,239.58,239.76,239.53,239.53,3761.0,236.9922,237.1702,236.9427,236.9427,3761.0
2024-04-25 11:10:00,239.6,239.64,239.38,239.62,5495.0,237.012,237.0515,236.7943,237.0317,5495.0
2024-04-25 11:15:00,239.66,240.08,239.65,239.96,4511.0,237.0713,237.4868,237.0614,237.3681,4511.0
2024-04-25 11:20:00,240.08,240.3,239.74,240.21,5674.0,237.4868,237.7044,237.1504,237.6154,5674.0
2024-04-25 11:25:00,240.29,240.43,240.13,240.39,7042.0,237.6945,237.833,237.5362,237.7934,7042.0
2024-04-25 11:30:00,240.33,240.57,240.32,240.39,5553.0,237.7341,237.9715,237.7242,237.7934,5553.0
2024-04-25 11:35:00,240.41,240.5,240.3,240.3,2656.0,237.8132,237.9022,237.7044,237.7044,2656.0
2024-04-25 11:40:00,240.3,240.31,239.84,239.84,4203.0,237.7044,237.7143,237.2494,237.2494,4203.0
2024-04-25 11:45:00,239.88,240.31,239.85,240.16,5208.0,237.2889,237.7143,237.2593,237.5659,5208.0
2024-04-25 11:50:00,240.17,240.19,239.88,239.94,1891.0,237.5758,237.5956,237.2889,237.3483,1891.0
2024-04-25 11:55:00,239.89,240.26,239.89,240.22,2256.0,237.2988,237.6648,237.2988,237.6253,2256.0
2024-04-25 12:00:00,240.3,240.32,240.1,240.26,2062.0,237.7044,237.7242,237.5066,237.6648,2062.0
2024-04-25 12:05:00,240.29,240.39,240.23,240.27,2000.0,237.6945,237.7934,237.6352,237.6747,2000.0
2024-04-25 12:10:00,240.23,240.34,240.19,240.28,5525.0,237.6352,237.744,237.5956,237.6846,5525.0
2024-04-25 12:15:00,240.34,240.43,240.31,240.31,2018.0,237.744,237.833,237.7143,237.7143,2018.0
2024-04-25 12:20:00,240.41,240.63,240.33,240.42,11781.0,237.8132,238.0308,237.7341,237.8231,11781.0
2024-04-25 12:25:00,240.33,240.43,240.31,240.42,699.0,237.7341,237.833,237.7143,237.8231,699.0
2024-04-25 12:30:00,240.43,240.47,240.34,240.43,1797.0,237.833,237.8726,237.744,237.833,1797.0
2024-04-25 12:35:00,240.41,240.69,240.4,240.54,1489.0,237.8132,238.0902,237.8033,237.9418,1489.0
2024-04-25 12:40:00,240.54,240.66,240.43,240.65,2556.0,237.9418,238.0605,237.833,238.0506,2556.0
2024-04-25 12:45:00,240.58,240.9,240.57,240.85,3720.0,237.9814,238.2979,237.9715,238.2485,3720.0
2024-04-25 12:50:00,240.77,240.89,240.71,240.85,3860.0,238.1693,238.288,238.11,238.2485,3860.0
2024-04-25 12:55:00,240.87,241.05,240.82,241.0,4095.0,238.2682,238.4463,238.2188,238.3968,4095.0
2024-04-25 13:00:00,241.04,241.04,240.83,240.96,3046.0,238.4364,238.4364,238.2287,238.3573,3046.0
2024-04-25 13:05:00,240.84,240.84,240.65,240.68,1020.0,238.2386,238.2386,238.0506,238.0803,1020.0
2024-04-25 13:10:00,240.56,240.58,240.45,240.55,2327.0,237.9616,237.9814,237.8528,237.9517,2327.0
2024-04-25 13:15:00,240.49,240.78,240.49,240.75,2956.0,237.8923,238.1792,237.8923,238.1495,2956.0
2024-04-25 13:20:00,240.72,240.84,240.54,240.55,3959.0,238.1199,238.2386,237.9418,237.9517,3959.0
2024-04-25 13:25:00,240.55,240.83,240.55,240.81,4921.0,237.9517,238.2287,237.9517,238.2089,4921.0
2024-04-25 13:30:00,240.76,240.81,240.7,240.79,2209.0,238.1594,238.2089,238.1001,238.1891,2209.0
2024-04-25 13:35:00,240.81,240.88,240.66,240.88,1939.0,238.2089,238.2781,238.0605,238.2781,1939.0
2024-04-25 13:40:00,240.85,241.01,240.77,241.01,2901.0,238.2485,238.4067,238.1693,238.4067,2901.0
2024-04-25 13:45:00,241.0,241.04,240.72,240.77,4676.0,238.3968,238.4364,238.1199,238.1693,4676.0
2024-04-25 13:50:00,240.6,240.64,240.49,240.49,3631.0,238.0012,238.0407,237.8923,237.8923,3631.0
2024-04-25 13:55:00,240.5,240.65,240.33,240.65,7488.0,237.9022,238.0506,237.7341,238.0506,7488.0
2024-04-25 14:00:00,240.65,240.95,240.63,240.95,2831.0,238.0506,238.3474,238.0308,238.3474,2831.0
2024-04-25 14:05:00,240.94,241.05,240.92,240.98,3684.0,238.3375,238.4463,238.3177,238.3771,3684.0
2024-04-25 14:10:00,241.01,241.01,240.74,240.78,2004.0,238.4067,238.4067,238.1396,238.1792,2004.0
2024-04-25 14:15:00,240.82,240.86,240.76,240.77,1725.0,238.2188,238.2584,238.1594,238.1693,1725.0
2024-04-25 14:20:00,240.76,240.81,240.54,240.58,7009.0,238.1594,238.2089,237.9418,237.9814,7009.0
2024-04-25 14:25:00,240.57,240.57,239.97,240.0,4013.0,237.9715,237.9715,237.378,237.4076,4013.0
2024-04-25 14:30:00,240.02,240.04,239.82,239.92,5521.0,237.4274,237.4472,237.2296,237.3285,5521.0
2024-04-25 14:35:00,239.92,239.92,239.7,239.87,2201.0,237.3285,237.3285,237.1109,237.279,2201.0
2024-04-25 14:40:00,239.88,239.88,239.73,239.74,1590.0,237.2889,237.2889,237.1406,237.1504,1590.0
2024-04-25 14:45:00,239.78,239.84,239.7,239.73,1805.0,237.19,237.2494,237.1109,237.1406,1805.0
2024-04-25 14:50:00,239.62,239.62,239.49,239.61,3016.0,237.0317,237.0317,236.9031,237.0219,3016.0
2024-04-25 14:55:00,239.62,239.75,239.3,239.68,14374.0,237.0317,237.1603,236.7152,237.0911,14374.0
2024-04-25 15:00:00,239.68,239.85,239.57,239.85,4298.0,237.0911,237.2593,236.9823,237.2593,4298.0
2024-04-25 15:05:00,239.84,239.84,239.63,239.64,1800.0,237.2494,237.2494,237.0416,237.0515,1800.0
2024-04-25 15:10:00,239.69,239.9,239.58,239.89,5966.0,237.101,237.3087,236.9922,237.2988,5966.0
2024-04-25 15:15:00,239.93,240.06,239.93,240.01,2730.0,237.3384,237.467,237.3384,237.4175,2730.0
2024-04-25 15:20:00,239.87,240.11,239.85,240.07,2056.0,237.279,237.5165,237.2593,237.4769,2056.0
2024-04-25 15:25:00,240.02,240.08,239.89,240.08,2569.0,237.4274,237.4868,237.2988,237.4868,2569.0
2024-04-25 15:30:00,240.08,240.08,239.93,239.97,3863.0,237.4868,237.4868,237.3384,237.378,3863.0
2024-04-25 15:35:00,239.98,240.16,239.86,239.86,9571.0,237.3879,237.5659,237.2692,237.2692,9571.0
2024-04-25 15:40:00,239.73,239.81,239.55,239.79,7232.0,237.1406,237.2197,236.9625,237.1999,7232.0
2024-04-25 15:45:00,239.78,239.81,239.48,239.58,9008.0,237.19,237.2197,236.8933,236.9922,9008.0
2024-04-25 15:50:00,239.58,240.1,239.47,239.97,19301.0,236.9922,237.5066,236.8834,237.378,19301.0
2024-04-25 15:55:00,240.0,240.02,239.59,239.88,46535.0,237.4076,237.4274,237.0021,237.2889,46535.0
2024-04-26 09:30:00,240.04,240.92,240.04,240.8,19879.0,237.4472,238.3177,237.4472,238.199,19879.0
2024-04-26 09:35:00,240.82,240.98,239.1,239.14,12242.0,238.2188,238.3771,236.5174,236.5569,12242.0
2024-04-26 09:40:00,238.88,239.04,238.4,238.46,9679.0,236.2997,236.458,235.8249,235.8843,9679.0
2024-04-26 09:45:00,238.56,238.56,238.12,238.12,4815.0,235.9832,235.9832,235.5479,235.5479,4815.0
2024-04-26 09:50:00,238.09,238.65,238.09,238.57,9006.0,235.5183,236.0722,235.5183,235.9931,9006.0
2024-04-26 09:55:00,238.5,238.52,238.18,238.19,2300.0,235.9238,235.9436,235.6073,235.6172,2300.0
2024-04-26 10:00:00,238.6,238.63,238.25,238.54,4336.0,236.0228,236.0524,235.6765,235.9634,4336.0
2024-04-26 10:05:00,238.52,239.28,238.52,239.13,11156.0,235.9436,236.6954,235.9436,236.547,11156.0
2024-04-26 10:10:00,239.3,239.52,239.26,239.36,1705.0,236.7152,236.9328,236.6756,236.7746,1705.0
2024-04-26 10:15:00,239.28,239.61,239.19,239.61,5779.0,236.6954,237.0219,236.6064,237.0219,5779.0
2024-04-26 10:20:00,239.7,239.8,239.42,239.47,4353.0,237.1109,237.2098,236.8339,236.8834,4353.0
2024-04-26 10:25:00,239.41,239.41,239.08,239.26,4026.0,236.824,236.824,236.4976,236.6756,4026.0
2024-04-26 10:30:00,239.25,239.81,239.21,239.76,4471.0,236.6657,237.2197,236.6262,237.1702,4471.0
2024-04-26 10:35:00,239.73,240.18,239.73,240.18,3750.0,237.1406,237.5857,237.1406,237.5857,3750.0
2024-04-26 10:40:00,240.15,240.33,240.03,240.29,6775.0,237.556,237.7341,237.4373,237.6945,6775.0
2024-04-26 10:45:00,240.29,240.29,239.94,239.95,2877.0,237.6945,237.6945,237.3483,237.3582,2877.0
2024-04-26 10:50:00,240.04,240.33,239.77,239.84,5467.0,237.4472,237.7341,237.1801,237.2494,5467.0
2024-04-26 10:55:00,240.01,240.23,239.97,240.0,2285.0,237.4175,237.6352,237.378,237.4076,2285.0
2024-04-26 11:00:00,240.05,240.05,239.48,239.6,4685.0,237.4571,237.4571,236.8933,237.012,4685.0
2024-04-26 11:05:00,239.55,239.73,239.46,239.54,2663.0,236.9625,237.1406,236.8735,236.9526,2663.0
2024-04-26 11:10:00,239.54,239.56,239.29,239.56,8365.0,236.9526,236.9724,236.7053,236.9724,8365.0
2024-04-26 11:15:00,239.46,239.54,239.37,239.52,2748.0,236.8735,236.9526,236.7844,236.9328,2748.0
2024-04-26 11:20:00,239.52,239.6,239.37,239.42,13227.0,236.9328,237.012,236.7844,236.8339,13227.0
2024-04-26 11:25:00,239.34,239.51,239.34,239.44,2496.0,236.7548,236.9229,236.7548,236.8537,2496.0
2024-04-26 11:30:00,239.53,239.53,239.2,239.36,4984.0,236.9427,236.9427,236.6163,236.7746,4984.0
2024-04-26 11:35:00,239.38,239.43,239.37,239.37,707.0,236.7943,236.8438,236.7844,236.7844,707.0
2024-04-26 11:40:00,239.38,239.53,239.18,239.44,17684.0,236.7943,236.9427,236.5965,236.8537,17684.0
2024-04-26 11:45:00,239.3,239.39,239.27,239.38,3448.0,236.7152,236.8042,236.6855,236.7943,3448.0
2024-04-26 11:50:00,239.34,239.53,239.33,239.48,3582.0,236.7548,236.9427,236.7449,236.8933,3582.0
2024-04-26 11:55:00,239.47,239.5,239.28,239.29,1413.0,236.8834,236.913,236.6954,236.7053,1413.0
2024-04-26 12:00:00,239.24,239.26,239.22,239.22,548.0,236.6558,236.6756,236.6361,236.6361,548.0
2024-04-26 12:05:00,239.2,239.24,239.04,239.24,1303.0,236.6163,236.6558,236.458,236.6558,1303.0
2024-04-26 12:10:00,239.26,239.27,239.2,239.2,933.0,236.6756,236.6855,236.6163,236.6163,933.0
2024-04-26 12:15:00,239.35,239.47,239.27,239.37,2220.0,236.7647,236.8834,236.6855,236.7844,2220.0
2024-04-26 12:20:00,239.37,239.56,239.34,239.53,4200.0,236.7844,236.9724,236.7548,236.9427,4200.0
2024-04-26 12:25:00,239.54,239.93,239.49,239.93,9823.0,236.9526,237.3384,236.9031,237.3384,9823.0
2024-04-26 12:30:00,239.97,239.97,239.59,239.77,2644.0,237.378,237.378,237.0021,237.1801,2644.0
2024-04-26 12:35:00,239.74,239.79,239.65,239.65,5479.0,237.1504,237.1999,237.0614,237.0614,5479.0
2024-04-26 12:40:00,239.68,239.85,239.66,239.82,1762.0,237.0911,237.2593,237.0713,237.2296,1762.0
2024-04-26 12:45:00,239.84,239.97,239.66,239.82,3951.0,237.2494,237.378,237.0713,237.2296,3951.0
2024-04-26 12:50:00,239.87,239.94,239.83,239.93,756.0,237.279,237.3483,237.2395,237.3384,756.0
2024-04-26 12:55:00,239.99,240.09,239.94,240.03,2612.0,237.3977,237.4967,237.3483,237.4373,2612.0
2024-04-26 13:00:00,239.99,240.05,239.96,240.03,1300.0,237.3977,237.4571,237.3681,237.4373,1300.0
2024-04-26 13:05:00,240.02,240.02,239.9,239.91,2020.0,237.4274,237.4274,237.3087,237.3186,2020.0
2024-04-26 13:10:00,240.0,240.2,239.78,240.2,6925.0,237.4076,237.6055,237.19,237.6055,6925.0
2024-04-26 13:15:00,240.15,240.3,240.13,240.27,2854.0,237.556,237.7044,237.5362,237.6747,2854.0
2024-04-26 13:20:00,240.31,240.38,240.31,240.38,805.0,237.7143,237.7835,237.7143,237.7835,805.0
2024-04-26 13:25:00,240.43,240.5,240.4,240.46,1835.0,237.833,237.9022,237.8033,237.8627,1835.0
2024-04-26 13:30:00,240.43,240.54,240.42,240.5,886.0,237.833,237.9418,237.8231,237.9022,886.0
2024-04-26 13:35:00,240.52,240.52,240.43,240.43,303.0,237.922,237.922,237.833,237.833,303.0
2024-04-26 13:40:00,240.44,240.69,240.44,240.69,1855.0,237.8429,238.0902,237.8429,238.0902,1855.0
2024-04-26 13:45:00,240.75,240.8,240.68,240.78,2159.0,238.1495,238.199,238.0803,238.1792,2159.0
2024-04-26 13:50:00,240.87,240.88,240.82,240.82,1224.0,238.2682,238.2781,238.2188,238.2188,1224.0
2024-04-26 13:55:00,240.78,240.88,240.76,240.8,1278.0,238.1792,238.2781,238.1594,238.199,1278.0
2024-04-26 14:00:00,240.84,240.84,240.72,240.79,2082.0,238.2386,238.2386,238.1199,238.1891,2082.0
2024-04-26 14:05:00,240.8,240.81,240.55,240.59,1785.0,238.199,238.2089,237.9517,237.9913,1785.0
2024-04-26 14:10:00,240.63,240.75,240.63,240.66,1756.0,238.0308,238.1495,238.0308,238.0605,1756.0
2024-04-26 14:15:00,240.67,240.82,240.65,240.74,2327.0,238.0704,238.2188,238.0506,238.1396,2327.0
2024-04-26 14:20:00,240.72,240.83,240.72,240.8,1145.0,238.1199,238.2287,238.1199,238.199,1145.0
2024-04-26 14:25:00,240.67,240.78,240.66,240.78,1101.0,238.0704,238.1792,238.0605,238.1792,1101.0
2024-04-26 14:30:00,240.75,240.83,240.65,240.78,1475.0,238.1495,238.2287,238.0506,238.1792,1475.0
2024-04-26 14:35:00,240.74,240.83,240.7,240.7,1877.0,238.1396,238.2287,238.1001,238.1001,1877.0
2024-04-26 14:40:00,240.72,240.78,240.72,240.78,1849.0,238.1199,238.1792,238.1199,238.1792,1849.0
2024-04-26 14:45:00,240.8,240.91,240.8,240.91,2298.0,238.199,238.3078,238.199,238.3078,2298.0
2024-04-26 14:50:00,240.95,240.95,240.79,240.89,1950.0,238.3474,238.3474,238.1891,238.288,1950.0
2024-04-26 14:55:00,240.91,240.98,240.79,240.91,4341.0,238.3078,238.3771,238.1891,238.3078,4341.0
2024-04-26 15:00:00,240.94,240.96,240.81,240.83,3164.0,238.3375,238.3573,238.2089,238.2287,3164.0
2024-04-26 15:05:00,240.82,240.82,240.69,240.8,3733.0,238.2188,238.2188,238.0902,238.199,3733.0
2024-04-26 15:10:00,240.75,240.81,240.67,240.79,2365.0,238.1495,238.2089,238.0704,238.1891,2365.0
2024-04-26 15:15:00,240.82,241.1,240.8,240.96,5586.0,238.2188,238.4958,238.199,238.3573,5586.0
2024-04-26 15:20:00,241.0,241.19,240.94,241.11,5097.0,238.3968,238.5848,238.3375,238.5057,5097.0
2024-04-26 15:25:00,241.14,241.14,241.05,241.07,2965.0,238.5353,238.5353,238.4463,238.4661,2965.0
2024-04-26 15:30:00,241.03,241.09,240.86,240.94,6722.0,238.4265,238.4859,238.2584,238.3375,6722.0
2024-04-26 15:35:00,240.93,241.02,240.79,240.94,3473.0,238.3276,238.4166,238.1891,238.3375,3473.0
2024-04-26 15:40:00,241.05,241.19,241.01,241.12,7575.0,238.4463,238.5848,238.4067,238.5155,7575.0
2024-04-26 15:45:00,241.09,241.36,241.08,241.17,12741.0,238.4859,238.7529,238.476,238.565,12741.0
2024-04-26 15:50:00,241.16,241.31,241.07,241.2,17557.0,238.5551,238.7035,238.4661,238.5947,17557.0
2024-04-26 15:55:00,241.16,241.16,240.81,240.91,37570.0,238.5551,238.5551,238.2089,238.3078,37570.0
2024-04-29 09:30:00,240.0,240.86,239.31,239.31,10876.0,237.4076,238.2584,236.7251,236.7251,10876.0
2024-04-29 09:35:00,239.23,239.94,238.63,239.83,10183.0,236.646,237.3483,236.0524,237.2395,10183.0
2024-04-29 09:40:00,239.74,240.31,239.73,240.0,2332.0,237.1504,237.7143,237.1406,237.4076,2332.0
2024-04-29 09:45:00,239.74,240.24,239.74,239.95,5532.0,237.1504,237.645,237.1504,237.3582,5532.0
2024-04-29 09:50:00,239.96,240.14,239.79,240.04,3811.0,237.3681,237.5461,237.1999,237.4472,3811.0
2024-04-29 09:55:00,239.82,239.95,239.62,239.72,2825.0,237.2296,237.3582,237.0317,237.1307,2825.0
2024-04-29 10:00:00,239.84,239.98,239.72,239.89,4189.0,237.2494,237.3879,237.1307,237.2988,4189.0
2024-04-29 10:05:00,239.9,240.1,239.81,240.01,7026.0,237.3087,237.5066,237.2197,237.4175,7026.0
2024-04-29 10:10:00,240.15,240.28,239.91,240.28,14439.0,237.556,237.6846,237.3186,237.6846,14439.0
2024-04-29 10:15:00,240.24,240.62,240.1,240.22,8173.0,237.645,238.0209,237.5066,237.6253,8173.0
2024-04-29 10:20:00,240.28,240.34,239.74,239.83,5491.0,237.6846,237.744,237.1504,237.2395,5491.0
2024-04-29 10:25:00,239.73,240.14,239.73,239.94,6755.0,237.1406,237.5461,237.1406,237.3483,6755.0
2024-04-29 10:30:00,239.87,240.04,239.5,239.92,3651.0,237.279,237.4472,236.913,237.3285,3651.0
2024-04-29 10:35:00,239.91,239.91,239.51,239.51,4759.0,237.3186,237.3186,236.9229,236.9229,4759.0
2024-04-29 10:40:00,239.48,239.48,239.03,239.06,2991.0,236.8933,236.8933,236.4481,236.4778,2991.0
2024-04-29 10:45:00,239.06,239.06,238.71,238.83,6510.0,236.4778,236.4778,236.1316,236.2503,6510.0
2024-04-29 10:50:00,238.85,239.21,238.76,239.06,6609.0,236.2701,236.6262,236.181,236.4778,6609.0
2024-04-29 10:55:00,239.07,239.4,239.07,239.28,4164.0,236.4877,236.8141,236.4877,236.6954,4164.0
2024-04-29 11:00:00,239.21,239.21,238.91,238.96,3699.0,236.6262,236.6262,236.3294,236.3789,3699.0
2024-04-29 11:05:00,238.94,239.0,238.74,238.74,5144.0,236.3591,236.4184,236.1612,236.1612,5144.0
2024-04-29 11:10:00,238.63,238.83,238.53,238.7,6189.0,236.0524,236.2503,235.9535,236.1217,6189.0
2024-04-29 11:15:00,238.68,239.04,238.68,238.93,5549.0,236.1019,236.458,236.1019,236.3492,5549.0
2024-04-29 11:20:00,238.93,239.13,238.85,239.1,2614.0,236.3492,236.547,236.2701,236.5174,2614.0
2024-04-29 11:25:00,239.09,239.09,238.86,238.86,6007.0,236.5075,236.5075,236.28,236.28,6007.0
2024-04-29 11:30:00,238.86,239.0,238.6,238.75,6439.0,236.28,236.4184,236.0228,236.1711,6439.0
2024-04-29 11:35:00,238.75,238.75,238.33,238.34,8120.0,236.1711,236.1711,235.7557,235.7656,8120.0
2024-04-29 11:40:00,238.33,238.39,238.24,238.3,3646.0,235.7557,235.815,235.6667,235.726,3646.0
2024-04-29 11:45:00,238.33,238.43,238.21,238.32,3130.0,235.7557,235.8546,235.637,235.7458,3130.0
2024-04-29 11:50:00,238.38,238.76,238.36,238.76,4318.0,235.8051,236.181,235.7854,236.181,4318.0
2024-04-29 11:55:00,238.81,239.0,238.7,239.0,1943.0,236.2305,236.4184,236.1217,236.4184,1943.0
2024-04-29 12:00:00,238.99,239.2,238.99,239.18,1916.0,236.4085,236.6163,236.4085,236.5965,1916.0
2024-04-29 12:05:00,239.25,239.34,239.13,239.26,8189.0,236.6657,236.7548,236.547,236.6756,8189.0
2024-04-29 12:10:00,239.24,239.32,239.16,239.21,2805.0,236.6558,236.735,236.5767,236.6262,2805.0
2024-04-29 12:15:00,239.29,239.42,239.21,239.37,4160.0,236.7053,236.8339,236.6262,236.7844,4160.0
2024-04-29 12:20:00,239.43,239.72,239.43,239.72,2099.0,236.8438,237.1307,236.8438,237.1307,2099.0
2024-04-29 12:25:00,239.71,239.71,239.56,239.64,4283.0,237.1208,237.1208,236.9724,237.0515,4283.0
2024-04-29 12:30:00,239.67,239.72,239.53,239.61,4178.0,237.0812,237.1307,236.9427,237.0219,4178.0
2024-04-29 12:35:00,239.53,239.92,239.53,239.92,11618.0,236.9427,237.3285,236.9427,237.3285,11618.0
2024-04-29 12:40:00,239.93,240.0,239.88,240.0,1719.0,237.3384,237.4076,237.2889,237.4076,1719.0
2024-04-29 12:45:00,240.0,240.19,239.96,240.12,5265.0,237.4076,237.5956,237.3681,237.5263,5265.0
2024-04-29 12:50:00,240.19,240.23,240.11,240.15,4177.0,237.5956,237.6352,237.5165,237.556,4177.0
2024-04-29 12:55:00,240.13,240.14,239.86,239.96,4435.0,237.5362,237.5461,237.2692,237.3681,4435.0
2024-04-29 13:00:00,239.96,239.96,239.53,239.53,1996.0,237.3681,237.3681,236.9427,236.9427,1996.0
2024-04-29 13:05:00,239.5,239.58,239.43,239.48,920.0,236.913,236.9922,236.8438,236.8933,920.0
2024-04-29 13:10:00,239.44,239.44,239.17,239.38,2751.0,236.8537,236.8537,236.5866,236.7943,2751.0
2024-04-29 13:15:00,239.42,239.55,239.36,239.51,4083.0,236.8339,236.9625,236.7746,236.9229,4083.0
2024-04-29 13:20:00,239.52,239.57,239.33,239.33,2175.0,236.9328,236.9823,236.7449,236.7449,2175.0
2024-04-29 13:25:00,239.38,239.56,239.37,239.45,4067.0,236.7943,236.9724,236.7844,236.8636,4067.0
2024-04-29 13:30:00,239.51,239.58,239.42,239.54,2708.0,236.9229,236.9922,236.8339,236.9526,2708.0
2024-04-29 13:35:00,239.62,239.64,239.47,239.54,1380.0,237.0317,237.0515,236.8834,236.9526,1380.0
2024-04-29 13:40:00,239.52,239.55,239.4,239.4,2314.0,236.9328,236.9625,236.8141,236.8141,2314.0
2024-04-29 13:45:00,239.28,239.55,239.28,239.54,1702.0,236.6954,236.9625,236.6954,236.9526,1702.0
2024-04-29 13:50:00,239.52,239.71,239.49,239.71,3125.0,236.9328,237.1208,236.9031,237.1208,3125.0
2024-04-29 13:55:00,239.71,239.71,239.53,239.53,10300.0,237.1208,237.1208,236.9427,236.9427,10300.0
2024-04-29 14:00:00,239.44,239.54,239.29,239.41,1740.0,236.8537,236.9526,236.7053,236.824,1740.0
2024-04-29 14:05:00,239.43,239.44,239.36,239.39,1372.0,236.8438,236.8537,236.7746,236.8042,1372.0
2024-04-29 14:10:00,239.41,239.55,239.38,239.49,3382.0,236.824,236.9625,236.7943,236.9031,3382.0
2024-04-29 14:15:00,239.5,239.6,239.45,239.55,1611.0,236.913,237.012,236.8636,236.9625,1611.0
2024-04-29 14:20:00,239.66,239.67,239.61,239.63,2232.0,237.0713,237.0812,237.0219,237.0416,2232.0
2024-04-29 14:25:00,239.65,239.73,239.63,239.69,2045.0,237.0614,237.1406,237.0416,237.101,2045.0
2024-04-29 14:30:00,239.7,239.83,239.63,239.8,4627.0,237.1109,237.2395,237.0416,237.2098,4627.0
2024-04-29 14:35:00,239.88,239.88,239.67,239.67,2233.0,237.2889,237.2889,237.0812,237.0812,2233.0
2024-04-29 14:40:00,239.64,239.69,239.52,239.68,2677.0,237.0515,237.101,236.9328,237.0911,2677.0
2024-04-29 14:45:00,239.72,239.77,239.65,239.66,3262.0,237.1307,237.1801,237.0614,237.0713,3262.0
2024-04-29 14:50:00,239.7,239.75,239.67,239.74,2448.0,237.1109,237.1603,237.0812,237.1504,2448.0
2024-04-29 14:55:00,239.75,239.75,239.49,239.55,5712.0,237.1603,237.1603,236.9031,236.9625,5712.0
2024-04-29 15:00:00,239.29,239.31,239.04,239.2,3402.0,236.7053,236.7251,236.458,236.6163,3402.0
2024-04-29 15:05:00,239.15,239.25,238.99,239.17,5628.0,236.5668,236.6657,236.4085,236.5866,5628.0
2024-04-29 15:10:00,239.18,239.38,239.01,239.31,9101.0,236.5965,236.7943,236.4283,236.7251,9101.0
2024-04-29 15:15:00,239.38,239.41,239.32,239.37,5495.0,236.7943,236.824,236.735,236.7844,5495.0
2024-04-29 15:20:00,239.4,239.45,239.11,239.14,9395.0,236.8141,236.8636,236.5273,236.5569,9395.0
2024-04-29 15:25:00,239.13,239.2,239.08,239.17,9767.0,236.547,236.6163,236.4976,236.5866,9767.0
2024-04-29 15:30:00,239.17,239.28,239.15,239.18,5991.0,236.5866,236.6954,236.5668,236.5965,5991.0
2024-04-29 15:35:00,239.15,239.29,239.03,239.15,11229.0,236.5668,236.7053,236.4481,236.5668,11229.0
2024-04-29 15:40:00,239.15,239.33,239.15,239.27,12117.0,236.5668,236.7449,236.5668,236.6855,12117.0
2024-04-29 15:45:00,239.27,239.41,238.97,238.98,27241.0,236.6855,236.824,236.3888,236.3987,27241.0
2024-04-29 15:50:00,238.98,239.81,238.95,239.81,30906.0,236.3987,237.2197,236.369,237.2197,30906.0
2024-04-29 15:55:00,239.81,240.06,239.51,240.04,65667.0,237.2197,237.467,236.9229,237.4472,65667.0
2024-04-30 09:30:00,239.78,239.95,238.85,239.74,16281.0,237.19,237.3582,236.2701,237.1504,16281.0
2024-04-30 09:35:00,239.57,240.12,239.57,240.03,7611.0,236.9823,237.5263,236.9823,237.4373,7611.0
2024-04-30 09:40:00,239.98,239.98,239.04,239.43,7958.0,237.3879,237.3879,236.458,236.8438,7958.0
2024-04-30 09:45:00,239.46,239.59,238.81,239.34,7320.0,236.8735,237.0021,236.2305,236.7548,7320.0
2024-04-30 09:50:00,239.34,239.39,238.6,238.81,8399.0,236.7548,236.8042,236.0228,236.2305,8399.0
2024-04-30 09:55:00,238.83,239.1,238.64,239.1,6979.0,236.2503,236.5174,236.0623,236.5174,6979.0
2024-04-30 10:00:00,239.11,239.57,239.05,239.56,8341.0,236.5273,236.9823,236.4679,236.9724,8341.0
2024-04-30 10:05:00,239.65,239.83,239.22,239.59,15810.0,237.0614,237.2395,236.6361,237.0021,15810.0
2024-04-30 10:10:00,239.59,239.59,239.19,239.28,8084.0,237.0021,237.0021,236.6064,236.6954,8084.0
2024-04-30 10:15:00,239.25,239.5,238.99,239.26,7103.0,236.6657,236.913,236.4085,236.6756,7103.0
2024-04-30 10:20:00,239.4,239.45,239.17,239.25,9772.0,236.8141,236.8636,236.5866,236.6657,9772.0
2024-04-30 10:25:00,239.26,239.33,239.07,239.25,5193.0,236.6756,236.7449,236.4877,236.6657,5193.0
2024-04-30 10:30:00,239.25,239.39,239.1,239.14,5999.0,236.6657,236.8042,236.5174,236.5569,5999.0
2024-04-30 10:35:00,239.11,239.19,238.76,239.01,6172.0,236.5273,236.6064,236.181,236.4283,6172.0
2024-04-30 10:40:00,239.01,239.53,238.96,239.28,7679.0,236.4283,236.9427,236.3789,236.6954,7679.0
2024-04-30 10:45:00,239.34,239.58,239.25,239.33,17002.0,236.7548,236.9922,236.6657,236.7449,17002.0
2024-04-30 10:50:00,239.33,239.94,239.33,239.94,8722.0,236.7449,237.3483,236.7449,237.3483,8722.0
2024-04-30 10:55:00,239.88,240.26,239.82,240.09,7061.0,237.2889,237.6648,237.2296,237.4967,7061.0
2024-04-30 11:00:00,240.04,240.04,239.65,239.66,2157.0,237.4472,237.4472,237.0614,237.0713,2157.0
2024-04-30 11:05:00,239.46,239.46,239.14,239.25,5713.0,236.8735,236.8735,236.5569,236.6657,5713.0
2024-04-30 11:10:00,239.18,239.21,238.78,238.82,6253.0,236.5965,236.6262,236.2008,236.2404,6253.0
2024-04-30 11:15:00,238.71,238.91,238.69,238.77,2605.0,236.1316,236.3294,236.1118,236.1909,2605.0
2024-04-30 11:20:00,238.75,239.22,238.73,239.1,14054.0,236.1711,236.6361,236.1514,236.5174,14054.0
2024-04-30 11:25:00,239.12,239.22,238.91,239.14,7908.0,236.5371,236.6361,236.3294,236.5569,7908.0
2024-04-30 11:30:00,239.19,239.43,239.03,239.41,6167.0,236.6064,236.8438,236.4481,236.824,6167.0
2024-04-30 11:35:00,239.4,239.4,238.83,238.97,3647.0,236.8141,236.8141,236.2503,236.3888,3647.0
2024-04-30 11:40:00,238.93,238.93,238.71,238.79,1765.0,236.3492,236.3492,236.1316,236.2107,1765.0
2024-04-30 11:45:00,238.87,239.02,238.83,238.96,3852.0,236.2898,236.4382,236.2503,236.3789,3852.0
2024-04-30 11:50:00,238.92,238.98,238.79,238.83,2582.0,236.3393,236.3987,236.2107,236.2503,2582.0
2024-04-30 11:55:00,238.85,238.99,238.83,238.95,2966.0,236.2701,236.4085,236.2503,236.369,2966.0
2024-04-30 12:00:00,238.88,238.94,238.72,238.93,3045.0,236.2997,236.3591,236.1415,236.3492,3045.0
2024-04-30 12:05:00,239.04,239.36,238.96,239.36,1442.0,236.458,236.7746,236.3789,236.7746,1442.0
2024-04-30 12:10:00,239.28,239.54,239.28,239.51,2307.0,236.6954,236.9526,236.6954,236.9229,2307.0
2024-04-30 12:15:00,239.42,239.7,239.39,239.64,5173.0,236.8339,237.1109,236.8042,237.0515,5173.0
2024-04-30 12:20:00,239.7,240.03,239.67,240.03,3596.0,237.1109,237.4373,237.0812,237.4373,3596.0
2024-04-30 12:25:00,240.1,240.14,239.69,239.81,3221.0,237.5066,237.5461,237.101,237.2197,3221.0
2024-04-30 12:30:00,239.72,239.72,239.13,239.14,7759.0,237.1307,237.1307,236.547,236.5569,7759.0
2024-04-30 12:35:00,239.14,239.26,239.14,239.26,2397.0,236.5569,236.6756,236.5569,236.6756,2397.0
2024-04-30 12:40:00,239.19,239.25,239.12,239.18,2045.0,236.6064,236.6657,236.5371,236.5965,2045.0
2024-04-30 12:45:00,239.23,239.23,238.94,239.08,7309.0,236.646,236.646,236.3591,236.4976,7309.0
2024-04-30 12:50:00,239.08,239.16,238.93,239.06,7754.0,236.4976,236.5767,236.3492,236.4778,7754.0
2024-04-30 12:55:00,239.14,239.39,239.08,239.18,4052.0,236.5569,236.8042,236.4976,236.5965,4052.0
2024-04-30 13:00:00,239.12,239.12,238.75,238.84,6782.0,236.5371,236.5371,236.1711,236.2602,6782.0
2024-04-30 13:05:00,238.75,238.84,238.51,238.52,6223.0,236.1711,236.2602,235.9337,235.9436,6223.0
2024-04-30 13:10:00,238.54,238.74,238.45,238.66,8332.0,235.9634,236.1612,235.8744,236.0821,8332.0
2024-04-30 13:15:00,238.65,238.8,238.65,238.78,3611.0,236.0722,236.2206,236.0722,236.2008,3611.0
2024-04-30 13:20:00,238.84,238.92,238.7,238.75,5149.0,236.2602,236.3393,236.1217,236.1711,5149.0
2024-04-30 13:25:00,238.77,238.87,238.49,238.53,3000.0,236.1909,236.2898,235.914,235.9535,3000.0
2024-04-30 13:30:00,238.52,238.62,238.43,238.58,18801.0,235.9436,236.0425,235.8546,236.003,18801.0
2024-04-30 13:35:00,238.53,238.62,238.48,238.48,2519.0,235.9535,236.0425,235.9041,235.9041,2519.0
2024-04-30 13:40:00,238.56,238.65,238.4,238.44,4645.0,235.9832,236.0722,235.8249,235.8645,4645.0
2024-04-30 13:45:00,238.39,238.67,238.39,238.61,7614.0,235.815,236.092,235.815,236.0327,7614.0
2024-04-30 13:50:00,238.69,239.25,238.64,239.25,7686.0,236.1118,236.6657,236.0623,236.6657,7686.0
2024-04-30 13:55:00,239.24,239.25,238.94,239.05,11951.0,236.6558,236.6657,236.3591,236.4679,11951.0
2024-04-30 14:00:00,239.06,239.18,239.05,239.05,2916.0,236.4778,236.5965,236.4679,236.4679,2916.0
2024-04-30 14:05:00,238.96,238.96,238.31,238.41,3909.0,236.3789,236.3789,235.7359,235.8348,3909.0
2024-04-30 14:10:00,238.37,239.05,238.31,238.98,11813.0,235.7952,236.4679,235.7359,236.3987,11813.0
2024-04-30 14:15:00,238.98,238.98,238.32,238.64,21809.0,236.3987,236.3987,235.7458,236.0623,21809.0
2024-04-30 14:20:00,238.69,239.06,238.53,239.06,5268.0,236.1118,236.4778,235.9535,236.4778,5268.0
2024-04-30 14:25:00,239.06,239.12,238.67,238.75,4717.0,236.4778,236.5371,236.092,236.1711,4717.0
2024-04-30 14:30:00,238.6,238.6,238.34,238.45,3127.0,236.0228,236.0228,235.7656,235.8744,3127.0
2024-04-30 14:35:00,238.28,238.43,238.08,238.35,12099.0,235.7062,235.8546,235.5084,235.7755,12099.0
2024-04-30 14:40:00,238.33,238.41,238.23,238.35,6116.0,235.7557,235.8348,235.6568,235.7755,6116.0
2024-04-30 14:45:00,238.34,238.65,238.27,238.61,4869.0,235.7656,236.0722,235.6963,236.0327,4869.0
2024-04-30 14:50:00,238.55,238.55,238.19,238.19,3405.0,235.9733,235.9733,235.6172,235.6172,3405.0
2024-04-30 14:55:00,238.18,238.25,238.14,238.2,3205.0,235.6073,235.6765,235.5677,235.6271,3205.0
2024-04-30 15:00:00,238.2,238.73,238.2,238.7,5833.0,235.6271,236.1514,235.6271,236.1217,5833.0
2024-04-30 15:05:00,238.84,238.86,238.27,238.64,9244.0,236.2602,236.28,235.6963,236.0623,9244.0
2024-04-30 15:10:00,238.68,238.68,238.39,238.44,3212.0,236.1019,236.1019,235.815,235.8645,3212.0
2024-04-30 15:15:00,238.37,238.5,238.23,238.42,7263.0,235.7952,235.9238,235.6568,235.8447,7263.0
2024-04-30 15:20:00,238.38,238.53,238.36,238.46,30102.0,235.8051,235.9535,235.7854,235.8843,30102.0
2024-04-30 15:25:00,238.44,238.52,238.38,238.47,6525.0,235.8645,235.9436,235.8051,235.8942,6525.0
2024-04-30 15:30:00,238.47,238.55,238.0,238.3,18333.0,235.8942,235.9733,235.4292,235.726,18333.0
2024-04-30 15:35:00,238.27,238.49,238.2,238.36,13136.0,235.6963,235.914,235.6271,235.7854,13136.0
2024-04-30 15:40:00,238.36,238.66,238.35,238.54,12768.0,235.7854,236.0821,235.7755,235.9634,12768.0
2024-04-30 15:45:00,238.47,238.72,238.38,238.61,10269.0,235.8942,236.1415,235.8051,236.0327,10269.0
2024-04-30 15:50:00,238.62,238.85,238.4,238.51,16645.0,236.0425,236.2701,235.8249,235.9337,16645.0
2024-04-30 15:55:00,238.44,239.11,238.39,238.99,89082.0,235.8645,236.5273,235.815,236.4085,89082.0
2024-05-01 09:30:00,229.15,229.52,224.8,228.0,79023.0,226.6748,227.0408,222.3718,225.5373,79023.0
2024-05-01 09:35:00,227.72,228.89,225.81,228.02,83274.0,225.2603,226.4176,223.3709,225.557,83274.0
2024-05-01 09:40:00,227.67,228.51,226.51,227.52,50196.0,225.2108,226.0417,224.0634,225.0624,50196.0
2024-05-01 09:45:00,227.31,227.48,226.0,226.23,41149.0,224.8547,225.0229,223.5589,223.7864,41149.0
2024-05-01 09:50:00,226.07,226.71,225.61,226.23,39546.0,223.6281,224.2612,223.1731,223.7864,39546.0
2024-05-01 09:55:00,226.47,227.52,226.34,227.34,27176.0,224.0238,225.0624,223.8952,224.8844,27176.0
2024-05-01 10:00:00,227.2,227.37,226.59,227.28,28521.0,224.7459,224.9141,224.1425,224.825,28521.0
2024-05-01 10:05:00,227.28,227.52,226.91,227.17,23096.0,224.825,225.0624,224.459,224.7162,23096.0
2024-05-01 10:10:00,227.17,227.38,226.7,227.23,35757.0,224.7162,224.924,224.2513,224.7756,35757.0
2024-05-01 10:15:00,227.18,227.26,226.7,227.16,66578.0,224.7261,224.8053,224.2513,224.7063,66578.0
2024-05-01 10:20:00,227.17,227.45,227.04,227.12,19070.0,224.7162,224.9932,224.5876,224.6668,19070.0
2024-05-01 10:25:00,227.15,228.62,227.14,228.59,20986.0,224.6964,226.1506,224.6865,226.1209,20986.0
2024-05-01 10:30:00,228.71,228.81,227.75,228.02,23197.0,226.2396,226.3385,225.29,225.557,23197.0
2024-05-01 10:35:00,228.01,228.5,227.56,227.88,41652.0,225.5471,226.0319,225.102,225.4186,41652.0
2024-05-01 10:40:00,227.96,228.03,227.4,227.43,30754.0,225.4977,225.5669,224.9437,224.9734,30754.0
2024-05-01 10:45:00,227.4,228.16,227.36,228.06,31540.0,224.9437,225.6955,224.9042,225.5966,31540.0
2024-05-01 10:50:00,228.0,228.5,227.95,228.31,28945.0,225.5373,226.0319,225.4878,225.8439,28945.0
2024-05-01 10:55:00,228.22,229.22,228.22,229.22,35394.0,225.7549,226.7441,225.7549,226.7441,35394.0
2024-05-01 11:00:00,229.22,230.35,229.19,230.34,72001.0,226.7441,227.8619,226.7144,227.852,72001.0
2024-05-01 11:05:00,230.34,231.28,230.25,231.22,19960.0,227.852,228.7818,227.763,228.7225,19960.0
2024-05-01 11:10:00,231.28,231.35,230.15,230.49,18792.0,228.7818,228.8511,227.664,228.0004,18792.0
2024-05-01 11:15:00,230.61,231.03,230.53,230.84,10105.0,228.1191,228.5345,228.0399,228.3466,10105.0
2024-05-01 11:20:00,230.91,230.94,230.12,230.83,17305.0,228.4158,228.4455,227.6344,228.3367,17305.0
2024-05-01 11:25:00,230.82,231.26,230.78,231.08,9783.0,228.3268,228.762,228.2872,228.584,9783.0
2024-05-01 11:30:00,231.1,231.55,230.77,231.04,27025.0,228.6038,229.0489,228.2773,228.5444,27025.0
2024-05-01 11:35:00,231.07,231.08,230.65,230.86,15030.0,228.5741,228.584,228.1586,228.3664,15030.0
2024-05-01 11:40:00,230.8,231.29,230.8,231.27,20271.0,228.307,228.7917,228.307,228.7719,20271.0
2024-05-01 11:45:00,231.31,231.31,230.64,230.65,9316.0,228.8115,228.8115,228.1487,228.1586,9316.0
2024-05-01 11:50:00,230.71,230.92,230.62,230.8,7131.0,228.218,228.4257,228.129,228.307,7131.0
2024-05-01 11:55:00,230.74,231.02,230.58,230.95,9051.0,228.2477,228.5246,228.0894,228.4554,9051.0
2024-05-01 12:00:00,230.92,230.93,230.48,230.61,3638.0,228.4257,228.4356,227.9905,228.1191,3638.0
2024-05-01 12:05:00,230.59,230.77,230.49,230.76,7108.0,228.0993,228.2773,228.0004,228.2674,7108.0
2024-05-01 12:10:00,230.69,230.76,230.38,230.44,14229.0,228.1982,228.2674,227.8916,227.9509,14229.0
2024-05-01 12:15:00,230.39,230.47,230.06,230.38,7808.0,227.9014,227.9806,227.575,227.8916,7808.0
2024-05-01 12:20:00,230.4,230.8,230.4,230.61,20602.0,227.9113,228.307,227.9113,228.1191,20602.0
2024-05-01 12:25:00,230.71,230.83,230.54,230.67,4672.0,228.218,228.3367,228.0498,228.1784,4672.0
2024-05-01 12:30:00,230.66,230.66,229.97,230.26,46237.0,228.1685,228.1685,227.486,227.7728,46237.0
2024-05-01 12:35:00,230.13,230.17,229.89,230.01,29854.0,227.6443,227.6838,227.4068,227.5255,29854.0
2024-05-01 12:40:00,230.05,230.28,229.66,230.0,17751.0,227.5651,227.7926,227.1793,227.5157,17751.0
2024-05-01 12:45:00,230.0,230.1,229.95,230.0,3055.0,227.5157,227.6146,227.4662,227.5157,3055.0
2024-05-01 12:50:00,230.0,230.09,229.38,229.63,38875.0,227.5157,227.6047,226.9024,227.1497,38875.0
2024-05-01 12:55:00,229.64,229.64,229.26,229.6,11754.0,227.1595,227.1595,226.7836,227.12,11754.0
2024-05-01 13:00:00,229.51,230.0,229.51,230.0,3150.0,227.0309,227.5157,227.0309,227.5157,3150.0
2024-05-01 13:05:00,229.92,229.98,229.77,229.83,10304.0,227.4365,227.4959,227.2881,227.3475,10304.0
2024-05-01 13:10:00,229.84,229.95,229.74,229.84,3073.0,227.3574,227.4662,227.2585,227.3574,3073.0
2024-05-01 13:15:00,229.91,230.18,229.85,230.15,5372.0,227.4266,227.6937,227.3673,227.664,5372.0
2024-05-01 13:20:00,230.21,230.3,230.07,230.16,4180.0,227.7234,227.8124,227.5849,227.6739,4180.0
2024-05-01 13:25:00,230.12,230.25,229.7,229.71,12146.0,227.6344,227.763,227.2189,227.2288,12146.0
2024-05-01 13:30:00,229.78,230.0,229.46,229.46,3716.0,227.298,227.5157,226.9815,226.9815,3716.0
2024-05-01 13:35:00,229.49,229.49,228.34,228.43,4520.0,227.0112,227.0112,225.8736,225.9626,4520.0
2024-05-01 13:40:00,228.43,228.54,227.92,228.38,10098.0,225.9626,226.0714,225.4581,225.9132,10098.0
2024-05-01 13:45:00,228.41,228.81,228.29,228.69,8812.0,225.9428,226.3385,225.8241,226.2198,8812.0
2024-05-01 13:50:00,228.82,229.45,228.73,229.44,11332.0,226.3484,226.9716,226.2594,226.9617,11332.0
2024-05-01 13:55:00,229.37,229.5,229.19,229.32,16887.0,226.8925,227.0211,226.7144,226.843,16887.0
2024-05-01 14:00:00,229.41,229.79,229.0,229.4,11058.0,226.932,227.3079,226.5265,226.9221,11058.0
2024-05-01 14:05:00,229.39,229.94,229.38,229.87,8486.0,226.9122,227.4563,226.9024,227.3871,8486.0
2024-05-01 14:10:00,229.86,229.92,229.37,229.62,18000.0,227.3772,227.4365,226.8925,227.1398,18000.0
2024-05-01 14:15:00,229.64,229.74,229.24,229.26,13224.0,227.1595,227.2585,226.7639,226.7836,13224.0
2024-05-01 14:20:00,229.26,229.26,228.94,229.08,16112.0,226.7836,226.7836,226.4671,226.6056,16112.0
2024-05-01 14:25:00,229.05,229.79,229.03,229.74,13924.0,226.5759,227.3079,226.5561,227.2585,13924.0
2024-05-01 14:30:00,229.74,229.93,228.91,229.29,22818.0,227.2585,227.4464,226.4374,226.8133,22818.0
2024-05-01 14:35:00,229.31,229.66,229.22,229.44,15999.0,226.8331,227.1793,226.7441,226.9617,15999.0
2024-05-01 14:40:00,229.44,229.44,228.63,228.74,19522.0,226.9617,226.9617,226.1605,226.2693,19522.0
2024-05-01 14:45:00,228.75,228.9,228.44,228.81,22921.0,226.2792,226.4275,225.9725,226.3385,22921.0
2024-05-01 14:50:00,228.77,229.35,228.72,229.16,14182.0,226.2989,226.8727,226.2495,226.6847,14182.0
2024-05-01 14:55:00,229.15,229.15,228.45,228.52,20690.0,226.6748,226.6748,225.9824,226.0516,20690.0
2024-05-01 15:00:00,228.58,228.58,227.55,227.61,23337.0,226.111,226.111,225.0921,225.1515,23337.0
2024-05-01 15:05:00,227.53,227.54,226.97,227.34,17622.0,225.0723,225.0822,224.5184,224.8844,17622.0
2024-05-01 15:10:00,227.32,228.66,227.22,228.53,24258.0,224.8646,226.1901,224.7657,226.0615,24258.0
2024-05-01 15:15:00,228.47,229.25,228.47,228.83,32380.0,226.0022,226.7738,226.0022,226.3583,32380.0
2024-05-01 15:20:00,228.76,229.04,228.17,229.03,30163.0,226.289,226.566,225.7054,226.5561,30163.0
2024-05-01 15:25:00,229.07,229.71,229.01,229.32,15491.0,226.5957,227.2288,226.5363,226.843,15491.0
2024-05-01 15:30:00,229.4,229.44,228.8,228.87,31142.0,226.9221,226.9617,226.3286,226.3979,31142.0
2024-05-01 15:35:00,228.86,229.31,228.73,229.24,33306.0,226.388,226.8331,226.2594,226.7639,33306.0
2024-05-01 15:40:00,229.27,229.65,229.07,229.54,21611.0,226.7935,227.1694,226.5957,227.0606,21611.0
2024-05-01 15:45:00,229.47,230.04,229.32,229.68,38946.0,226.9914,227.5552,226.843,227.1991,38946.0
2024-05-01 15:50:00,229.63,230.0,229.12,229.22,75942.0,227.1497,227.5157,226.6452,226.7441,75942.0
2024-05-01 15:55:00,229.24,229.79,229.09,229.15,128446.0,226.7639,227.3079,226.6155,226.6748,128446.0
2024-05-02 09:30:00,228.49,228.8,227.41,227.41,18625.0,226.022,226.3286,224.9536,224.9536,18625.0
2024-05-02 09:35:00,227.79,228.09,227.01,227.82,12655.0,225.3295,225.6263,224.558,225.3592,12655.0
2024-05-02 09:40:00,227.75,228.57,227.52,228.57,9914.0,225.29,226.1011,225.0624,226.1011,9914.0
2024-05-02 09:45:00,228.36,228.79,228.0,228.12,8661.0,225.8934,226.3187,225.5373,225.656,8661.0
2024-05-02 09:50:00,228.04,228.04,226.57,226.57,20102.0,225.5768,225.5768,224.1227,224.1227,20102.0
2024-05-02 09:55:00,226.8,226.88,225.19,226.09,38096.0,224.3502,224.4294,222.7576,223.6479,38096.0
2024-05-02 10:00:00,226.08,226.67,225.75,225.76,20831.0,223.638,224.2216,223.3116,223.3215,20831.0
2024-05-02 10:05:00,225.94,226.12,224.85,225.54,48217.0,223.4995,223.6776,222.4213,223.1038,48217.0
2024-05-02 10:10:00,225.59,225.96,225.1,225.21,19452.0,223.1533,223.5193,222.6686,222.7774,19452.0
2024-05-02 10:15:00,225.11,225.65,224.92,225.37,29968.0,222.6785,223.2126,222.4905,222.9357,29968.0
2024-05-02 10:20:00,225.36,226.2,225.27,226.12,41700.0,222.9258,223.7567,222.8367,223.6776,41700.0
2024-05-02 10:25:00,226.07,226.19,225.79,226.18,18636.0,223.6281,223.7468,223.3511,223.7369,18636.0
2024-05-02 10:30:00,226.1,226.53,226.03,226.5,13720.0,223.6578,224.0831,223.5885,224.0535,13720.0
2024-05-02 10:35:00,226.56,226.71,226.34,226.67,6986.0,224.1128,224.2612,223.8952,224.2216,6986.0
2024-05-02 10:40:00,226.59,227.29,226.51,227.29,12592.0,224.1425,224.8349,224.0634,224.8349,12592.0
2024-05-02 10:45:00,227.3,227.37,226.76,227.19,9933.0,224.8448,224.9141,224.3107,224.736,9933.0
2024-05-02 10:50:00,227.18,227.18,226.67,226.69,7911.0,224.7261,224.7261,224.2216,224.2414,7911.0
2024-05-02 10:55:00,226.61,226.74,226.41,226.51,6434.0,224.1623,224.2909,223.9644,224.0634,6434.0
2024-05-02 11:00:00,226.51,226.51,226.12,226.27,5924.0,224.0634,224.0634,223.6776,223.8259,5924.0
2024-05-02 11:05:00,226.36,226.37,225.83,226.21,8655.0,223.915,223.9249,223.3907,223.7666,8655.0
2024-05-02 11:10:00,226.21,226.64,226.12,226.64,12002.0,223.7666,224.1919,223.6776,224.1919,12002.0
2024-05-02 11:15:00,226.73,226.79,226.23,226.44,17471.0,224.281,224.3403,223.7864,223.9941,17471.0
2024-05-02 11:20:00,226.42,226.57,226.33,226.52,6456.0,223.9743,224.1227,223.8853,224.0732,6456.0
2024-05-02 11:25:00,226.55,226.59,225.98,225.98,11453.0,224.1029,224.1425,223.5391,223.5391,11453.0
2024-05-02 11:30:00,226.01,226.04,225.35,225.35,7434.0,223.5688,223.5984,222.9159,222.9159,7434.0
2024-05-02 11:35:00,225.35,225.62,225.1,225.51,7486.0,222.9159,223.183,222.6686,223.0742,7486.0
2024-05-02 11:40:00,225.59,226.05,225.44,225.72,18846.0,223.1533,223.6083,223.0049,223.2819,18846.0
2024-05-02 11:45:00,225.78,226.17,225.68,226.17,8205.0,223.3412,223.727,223.2423,223.727,8205.0
2024-05-02 11:50:00,226.04,226.17,225.97,226.1,5809.0,223.5984,223.727,223.5292,223.6578,5809.0
2024-05-02 11:55:00,226.07,226.07,225.6,225.64,9488.0,223.6281,223.6281,223.1632,223.2027,9488.0
2024-05-02 12:00:00,225.71,225.74,225.22,225.36,4896.0,223.272,223.3017,222.7873,222.9258,4896.0
2024-05-02 12:05:00,225.3,225.33,224.91,225.18,6106.0,222.8664,222.8961,222.4806,222.7477,6106.0
2024-05-02 12:10:00,225.23,225.23,224.67,224.67,6233.0,222.7972,222.7972,222.2432,222.2432,6233.0
2024-05-02 12:15:00,224.76,225.21,224.67,225.21,10484.0,222.3323,222.7774,222.2432,222.7774,10484.0
2024-05-02 12:20:00,225.09,225.37,225.02,225.25,5277.0,222.6587,222.9357,222.5894,222.817,5277.0
2024-05-02 12:25:00,225.25,225.25,224.84,224.84,8246.0,222.817,222.817,222.4114,222.4114,8246.0
2024-05-02 12:30:00,224.84,225.1,224.7,225.1,7480.0,222.4114,222.6686,222.2729,222.6686,7480.0
2024-05-02 12:35:00,225.1,225.61,224.97,225.49,6867.0,222.6686,223.1731,222.54,223.0544,6867.0
2024-05-02 12:40:00,225.48,225.74,225.45,225.59,4773.0,223.0445,223.3017,223.0148,223.1533,4773.0
2024-05-02 12:45:00,225.49,225.75,225.42,225.64,3866.0,223.0544,223.3116,222.9851,223.2027,3866.0
2024-05-02 12:50:00,225.75,225.92,225.74,225.92,2902.0,223.3116,223.4797,223.3017,223.4797,2902.0
2024-05-02 12:55:00,225.94,226.28,225.87,226.27,9153.0,223.4995,223.8358,223.4303,223.8259,9153.0
2024-05-02 13:00:00,226.25,226.3,225.75,225.81,6769.0,223.8062,223.8556,223.3116,223.3709,6769.0
2024-05-02 13:05:00,225.76,225.9,225.64,225.81,4796.0,223.3215,223.4599,223.2027,223.3709,4796.0
2024-05-02 13:10:00,225.83,225.89,225.75,225.88,7480.0,223.3907,223.45,223.3116,223.4402,7480.0
2024-05-02 13:15:00,225.88,225.88,225.54,225.62,9108.0,223.4402,223.4402,223.1038,223.183,9108.0
2024-05-02 13:20:00,225.61,225.67,225.58,225.65,3310.0,223.1731,223.2324,223.1434,223.2126,3310.0
2024-05-02 13:25:00,225.64,226.0,225.62,225.95,8075.0,223.2027,223.5589,223.183,223.5094,8075.0
2024-05-02 13:30:00,226.01,226.06,225.81,225.87,5270.0,223.5688,223.6182,223.3709,223.4303,5270.0
2024-05-02 13:35:00,225.88,226.12,225.82,226.04,9451.0,223.4402,223.6776,223.3808,223.5984,9451.0
2024-05-02 13:40:00,226.04,226.04,225.67,225.9,6482.0,223.5984,223.5984,223.2324,223.4599,6482.0
2024-05-02 13:45:00,225.98,226.02,225.72,225.72,6371.0,223.5391,223.5786,223.2819,223.2819,6371.0
2024-05-02 13:50:00,225.81,225.99,225.8,225.94,5304.0,223.3709,223.549,223.361,223.4995,5304.0
2024-05-02 13:55:00,225.94,225.98,225.78,225.81,4195.0,223.4995,223.5391,223.3412,223.3709,4195.0
2024-05-02 14:00:00,225.9,225.97,225.67,225.67,3610.0,223.4599,223.5292,223.2324,223.2324,3610.0
2024-05-02 14:05:00,225.62,225.79,225.57,225.77,4009.0,223.183,223.3511,223.1335,223.3313,4009.0
2024-05-02 14:10:00,225.85,225.93,225.75,225.86,4474.0,223.4105,223.4896,223.3116,223.4204,4474.0
2024-05-02 14:15:00,225.84,226.18,225.82,226.09,8727.0,223.4006,223.7369,223.3808,223.6479,8727.0
2024-05-02 14:20:00,226.14,226.17,226.02,226.08,5160.0,223.6973,223.727,223.5786,223.638,5160.0
2024-05-02 14:25:00,226.03,226.16,225.99,226.09,4544.0,223.5885,223.7171,223.549,223.6479,4544.0
2024-05-02 14:30:00,226.12,226.23,226.05,226.17,5432.0,223.6776,223.7864,223.6083,223.727,5432.0
2024-05-02 14:35:00,226.19,226.2,226.0,226.15,8732.0,223.7468,223.7567,223.5589,223.7072,8732.0
2024-05-02 14:40:00,226.15,226.17,226.07,226.13,6164.0,223.7072,223.727,223.6281,223.6875,6164.0
2024-05-02 14:45:00,226.18,226.43,226.14,226.25,11177.0,223.7369,223.9842,223.6973,223.8062,11177.0
2024-05-02 14:50:00,226.24,226.53,226.22,226.23,8959.0,223.7963,224.0831,223.7765,223.7864,8959.0
2024-05-02 14:55:00,226.24,226.3,226.16,226.18,8895.0,223.7963,223.8556,223.7171,223.7369,8895.0
2024-05-02 15:00:00,226.18,226.33,226.09,226.09,10176.0,223.7369,223.8853,223.6479,223.6479,10176.0
2024-05-02 15:05:00,226.07,226.09,225.66,225.93,6131.0,223.6281,223.6479,223.2225,223.4896,6131.0
2024-05-02 15:10:00,225.93,225.99,225.78,225.81,13408.0,223.4896,223.549,223.3412,223.3709,13408.0
2024-05-02 15:15:00,225.75,226.0,225.7,225.91,17156.0,223.3116,223.5589,223.2621,223.4698,17156.0
2024-05-02 15:20:00,225.96,226.21,225.84,225.95,23503.0,223.5193,223.7666,223.4006,223.5094,23503.0
2024-05-02 15:25:00,225.95,225.98,225.74,225.92,11704.0,223.5094,223.5391,223.3017,223.4797,11704.0
2024-05-02 15:30:00,225.87,226.03,225.77,225.88,25703.0,223.4303,223.5885,223.3313,223.4402,25703.0
2024-05-02 15:35:00,225.78,225.91,225.56,225.86,18802.0,223.3412,223.4698,223.1236,223.4204,18802.0
2024-05-02 15:40:00,225.85,225.85,225.25,225.27,27505.0,223.4105,223.4105,222.817,222.8367,27505.0
2024-05-02 15:45:00,225.27,225.3,224.84,224.9,76472.0,222.8367,222.8664,222.4114,222.4707,76472.0
2024-05-02 15:50:00,224.86,224.92,224.32,224.81,91565.0,222.4312,222.4905,221.897,222.3817,91565.0
2024-05-02 15:55:00,224.83,225.03,224.53,224.81,104126.0,222.4015,222.5993,222.1047,222.3817,104126.0
2024-05-03 09:30:00,223.63,224.07,223.13,223.58,28539.0,221.2145,221.6497,220.7199,221.165,28539.0
2024-05-03 09:35:00,223.72,224.25,223.62,224.24,13210.0,221.3035,221.8278,221.2046,221.8179,13210.0
2024-05-03 09:40:00,224.12,224.86,223.35,223.66,20639.0,221.6992,222.4312,220.9375,221.2441,20639.0
2024-05-03 09:45:00,223.64,223.78,222.71,222.87,25165.0,221.2244,221.3628,220.3044,220.4627,25165.0
2024-05-03 09:50:00,222.94,223.24,222.52,222.94,26058.0,220.5319,220.8287,220.1165,220.5319,26058.0
2024-05-03 09:55:00,223.02,223.56,222.87,223.01,16535.0,220.611,221.1452,220.4627,220.6012,16535.0
2024-05-03 10:00:00,223.22,223.22,222.6,222.72,35366.0,220.8089,220.8089,220.1956,220.3143,35366.0
2024-05-03 10:05:00,222.78,223.74,222.71,223.31,26828.0,220.3736,221.3233,220.3044,220.8979,26828.0
2024-05-03 10:10:00,223.35,223.68,222.92,223.43,17751.0,220.9375,221.2639,220.5121,221.0166,17751.0
2024-05-03 10:15:00,223.39,223.67,223.2,223.58,17356.0,220.9771,221.254,220.7891,221.165,17356.0
2024-05-03 10:20:00,223.65,223.91,223.35,223.36,10032.0,221.2342,221.4914,220.9375,220.9474,10032.0
2024-05-03 10:25:00,223.36,223.43,223.11,223.14,17779.0,220.9474,221.0166,220.7001,220.7298,17779.0
2024-05-03 10:30:00,223.12,223.35,222.72,222.72,9433.0,220.71,220.9375,220.3143,220.3143,9433.0
2024-05-03 10:35:00,222.72,222.74,222.5,222.55,4027.0,220.3143,220.3341,220.0967,220.1461,4027.0
2024-05-03 10:40:00,222.74,222.99,222.73,222.9,4835.0,220.3341,220.5814,220.3242,220.4923,4835.0
2024-05-03 10:45:00,223.01,223.01,222.65,222.7,3990.0,220.6012,220.6012,220.245,220.2945,3990.0
2024-05-03 10:50:00,222.71,222.81,222.55,222.73,3421.0,220.3044,220.4033,220.1461,220.3242,3421.0
2024-05-03 10:55:00,222.69,222.91,222.35,222.91,2998.0,220.2846,220.5022,219.9483,220.5022,2998.0
2024-05-03 11:00:00,222.95,223.14,222.92,222.92,3637.0,220.5418,220.7298,220.5121,220.5121,3637.0
2024-05-03 11:05:00,222.91,223.27,222.81,223.07,11588.0,220.5022,220.8583,220.4033,220.6605,11588.0
2024-05-03 11:10:00,223.12,223.12,222.66,222.76,7209.0,220.71,220.71,220.2549,220.3539,7209.0
2024-05-03 11:15:00,222.72,222.79,222.53,222.66,9210.0,220.3143,220.3835,220.1263,220.2549,9210.0
2024-05-03 11:20:00,222.7,222.98,222.64,222.93,3233.0,220.2945,220.5715,220.2352,220.522,3233.0
2024-05-03 11:25:00,222.95,222.95,222.44,222.71,35251.0,220.5418,220.5418,220.0373,220.3044,35251.0
2024-05-03 11:30:00,222.74,222.82,222.47,222.63,13487.0,220.3341,220.4132,220.067,220.2253,13487.0
2024-05-03 11:35:00,222.65,222.7,222.2,222.39,51796.0,220.245,220.2945,219.7999,219.9879,51796.0
2024-05-03 11:40:00,222.44,222.92,222.37,222.73,10657.0,220.0373,220.5121,219.9681,220.3242,10657.0
2024-05-03 11:45:00,222.74,223.0,222.55,222.96,7598.0,220.3341,220.5913,220.1461,220.5517,7598.0
2024-05-03 11:50:00,222.97,223.05,222.64,222.73,18656.0,220.5616,220.6407,220.2352,220.3242,18656.0
2024-05-03 11:55:00,222.77,222.97,222.77,222.81,7809.0,220.3637,220.5616,220.3637,220.4033,7809.0
2024-05-03 12:00:00,222.85,223.19,222.81,223.07,10089.0,220.4429,220.7792,220.4033,220.6605,10089.0
2024-05-03 12:05:00,223.0,223.16,222.96,223.16,4522.0,220.5913,220.7495,220.5517,220.7495,4522.0
2024-05-03 12:10:00,223.14,223.42,223.14,223.39,5441.0,220.7298,221.0067,220.7298,220.9771,5441.0
2024-05-03 12:15:00,223.37,223.56,223.33,223.46,5185.0,220.9573,221.1452,220.9177,221.0463,5185.0
2024-05-03 12:20:00,223.51,223.54,223.11,223.19,43128.0,221.0958,221.1254,220.7001,220.7792,43128.0
2024-05-03 12:25:00,223.21,223.24,222.58,222.7,10901.0,220.799,220.8287,220.1758,220.2945,10901.0
2024-05-03 12:30:00,222.77,222.93,222.68,222.68,8052.0,220.3637,220.522,220.2747,220.2747,8052.0
2024-05-03 12:35:00,222.68,222.88,222.55,222.74,16308.0,220.2747,220.4726,220.1461,220.3341,16308.0
2024-05-03 12:40:00,222.78,222.92,222.72,222.79,5835.0,220.3736,220.5121,220.3143,220.3835,5835.0
2024-05-03 12:45:00,222.84,222.85,222.5,222.6,6717.0,220.433,220.4429,220.0967,220.1956,6717.0
2024-05-03 12:50:00,222.68,222.69,222.45,222.5,17872.0,220.2747,220.2846,220.0472,220.0967,17872.0
2024-05-03 12:55:00,222.49,222.62,222.29,222.29,17412.0,220.0868,220.2154,219.8889,219.8889,17412.0
2024-05-03 13:00:00,222.31,222.7,222.24,222.55,7840.0,219.9087,220.2945,219.8395,220.1461,7840.0
2024-05-03 13:05:00,222.58,222.59,222.3,222.33,13665.0,220.1758,220.1857,219.8988,219.9285,13665.0
2024-05-03 13:10:00,222.35,222.55,222.29,222.5,20966.0,219.9483,220.1461,219.8889,220.0967,20966.0
2024-05-03 13:15:00,222.6,222.64,222.47,222.58,11064.0,220.1956,220.2352,220.067,220.1758,11064.0
2024-05-03 13:20:00,222.55,222.6,222.46,222.52,8300.0,220.1461,220.1956,220.0571,220.1165,8300.0
2024-05-03 13:25:00,222.49,222.59,222.47,222.53,6580.0,220.0868,220.1857,220.067,220.1263,6580.0
2024-05-03 13:30:00,222.58,222.58,222.39,222.56,5004.0,220.1758,220.1758,219.9879,220.156,5004.0
2024-05-03 13:35:00,222.45,222.56,222.35,222.55,7053.0,220.0472,220.156,219.9483,220.1461,7053.0
2024-05-03 13:40:00,222.51,222.57,222.42,222.46,5945.0,220.1066,220.1659,220.0175,220.0571,5945.0
2024-05-03 13:45:00,222.42,222.6,222.42,222.57,6684.0,220.0175,220.1956,220.0175,220.1659,6684.0
2024-05-03 13:50:00,222.59,222.6,222.45,222.54,7741.0,220.1857,220.1956,220.0472,220.1362,7741.0
2024-05-03 13:55:00,222.53,222.7,222.44,222.45,9972.0,220.1263,220.2945,220.0373,220.0472,9972.0
2024-05-03 14:00:00,222.45,222.58,222.44,222.49,5009.0,220.0472,220.1758,220.0373,220.0868,5009.0
2024-05-03 14:05:00,222.53,222.62,222.46,222.53,10178.0,220.1263,220.2154,220.0571,220.1263,10178.0
2024-05-03 14:10:00,222.55,222.75,222.53,222.75,11925.0,220.1461,220.344,220.1263,220.344,11925.0
2024-05-03 14:15:00,222.77,223.23,222.77,223.02,6534.0,220.3637,220.8188,220.3637,220.611,6534.0
2024-05-03 14:20:00,223.09,223.11,222.9,222.98,8620.0,220.6803,220.7001,220.4923,220.5715,8620.0
2024-05-03 14:25:00,222.99,223.01,222.84,222.92,6908.0,220.5814,220.6012,220.433,220.5121,6908.0
2024-05-03 14:30:00,222.91,223.05,222.88,223.05,6605.0,220.5022,220.6407,220.4726,220.6407,6605.0
2024-05-03 14:35:00,223.05,223.23,223.02,223.02,8864.0,220.6407,220.8188,220.611,220.611,8864.0
2024-05-03 14:40:00,223.04,223.38,223.02,223.37,10700.0,220.6308,220.9672,220.611,220.9573,10700.0
2024-05-03 14:45:00,223.41,223.54,223.39,223.4,8877.0,220.9968,221.1254,220.9771,220.9869,8877.0
2024-05-03 14:50:00,223.37,223.44,223.03,223.03,8711.0,220.9573,221.0265,220.6209,220.6209,8711.0
2024-05-03 14:55:00,223.0,223.14,222.84,223.14,6182.0,220.5913,220.7298,220.433,220.7298,6182.0
2024-05-03 15:00:00,223.14,223.48,223.12,223.34,9452.0,220.7298,221.0661,220.71,220.9276,9452.0
2024-05-03 15:05:00,223.37,223.7,223.37,223.6,10812.0,220.9573,221.2837,220.9573,221.1848,10812.0
2024-05-03 15:10:00,223.57,223.78,223.57,223.69,11751.0,221.1551,221.3628,221.1551,221.2738,11751.0
2024-05-03 15:15:00,223.68,223.8,223.67,223.71,11518.0,221.2639,221.3826,221.254,221.2936,11518.0
2024-05-03 15:20:00,223.73,223.78,223.44,223.68,25970.0,221.3134,221.3628,221.0265,221.2639,25970.0
2024-05-03 15:25:00,223.65,223.75,223.6,223.66,10625.0,221.2342,221.3332,221.1848,221.2441,10625.0
2024-05-03 15:30:00,223.63,223.65,223.12,223.17,11365.0,221.2145,221.2342,220.71,220.7594,11365.0
2024-05-03 15:35:00,223.21,224.04,223.2,224.03,20297.0,220.799,221.62,220.7891,221.6101,20297.0
2024-05-03 15:40:00,224.06,224.13,223.85,224.0,26819.0,221.6398,221.7091,221.4321,221.5805,26819.0
2024-05-03 15:45:00,224.01,224.01,223.7,223.97,35262.0,221.5904,221.5904,221.2837,221.5508,35262.0
2024-05-03 15:50:00,223.96,224.17,223.72,223.89,36511.0,221.5409,221.7486,221.3035,221.4717,36511.0
2024-05-03 15:55:00,223.85,224.18,223.7,223.95,106640.0,221.4321,221.7585,221.2837,221.531,106640.0
2024-05-06 09:30:00,225.43,225.49,224.62,224.99,17673.0,222.995,223.0544,222.1938,222.5598,17673.0
2024-05-06 09:35:00,224.95,226.09,224.95,225.97,7132.0,222.5202,223.6479,222.5202,223.5292,7132.0
2024-05-06 09:40:00,225.83,225.84,224.71,224.91,8590.0,223.3907,223.4006,222.2828,222.4806,8590.0
2024-05-06 09:45:00,224.89,225.42,224.68,225.34,5770.0,222.4609,222.9851,222.2531,222.906,5770.0
2024-05-06 09:50:00,225.34,225.35,224.36,224.5,6235.0,222.906,222.9159,221.9366,222.0751,6235.0
2024-05-06 09:55:00,224.51,224.67,224.01,224.21,11016.0,222.085,222.2432,221.5904,221.7882,11016.0
2024-05-06 10:00:00,224.27,224.64,224.2,224.21,9797.0,221.8475,222.2136,221.7783,221.7882,9797.0
2024-05-06 10:05:00,224.28,224.57,224.26,224.35,10264.0,221.8574,222.1443,221.8377,221.9267,10264.0
2024-05-06 10:10:00,224.28,224.41,224.04,224.34,9203.0,221.8574,221.986,221.62,221.9168,9203.0
2024-05-06 10:15:00,224.34,224.35,223.69,223.76,9762.0,221.9168,221.9267,221.2738,221.3431,9762.0
2024-05-06 10:20:00,223.75,223.87,223.63,223.7,10812.0,221.3332,221.4519,221.2145,221.2837,10812.0
2024-05-06 10:25:00,223.75,224.03,223.74,224.0,22424.0,221.3332,221.6101,221.3233,221.5805,22424.0
2024-05-06 10:30:00,224.02,224.26,223.98,224.26,11726.0,221.6002,221.8377,221.5607,221.8377,11726.0
2024-05-06 10:35:00,224.21,224.26,224.07,224.12,7017.0,221.7882,221.8377,221.6497,221.6992,7017.0
2024-05-06 10:40:00,224.12,224.51,224.12,224.37,6875.0,221.6992,222.085,221.6992,221.9465,6875.0
2024-05-06 10:45:00,224.34,224.64,223.91,223.91,17295.0,221.9168,222.2136,221.4914,221.4914,17295.0
2024-05-06 10:50:00,223.94,224.08,223.86,223.96,11418.0,221.5211,221.6596,221.442,221.5409,11418.0
2024-05-06 10:55:00,223.92,224.28,223.92,224.07,7404.0,221.5013,221.8574,221.5013,221.6497,7404.0
2024-05-06 11:00:00,224.11,224.14,223.84,223.84,5812.0,221.6893,221.719,221.4222,221.4222,5812.0
2024-05-06 11:05:00,223.84,224.2,223.75,224.17,3962.0,221.4222,221.7783,221.3332,221.7486,3962.0
2024-05-06 11:10:00,224.21,224.65,224.2,224.65,5178.0,221.7882,222.2234,221.7783,222.2234,5178.0
2024-05-06 11:15:00,224.61,224.63,224.16,224.21,6578.0,222.1839,222.2037,221.7387,221.7882,6578.0
2024-05-06 11:20:00,224.21,224.26,224.11,224.11,5401.0,221.7882,221.8377,221.6893,221.6893,5401.0
2024-05-06 11:25:00,224.12,224.22,224.08,224.13,4729.0,221.6992,221.7981,221.6596,221.7091,4729.0
2024-05-06 11:30:00,224.17,224.36,224.16,224.27,4665.0,221.7486,221.9366,221.7387,221.8475,4665.0
2024-05-06 11:35:00,224.29,224.39,224.07,224.39,7984.0,221.8673,221.9663,221.6497,221.9663,7984.0
2024-05-06 11:40:00,224.34,224.44,224.21,224.21,4672.0,221.9168,222.0157,221.7882,221.7882,4672.0
2024-05-06 11:45:00,224.2,224.26,224.07,224.21,7038.0,221.7783,221.8377,221.6497,221.7882,7038.0
2024-05-06 11:50:00,224.27,224.35,224.14,224.33,5303.0,221.8475,221.9267,221.719,221.9069,5303.0
2024-05-06 11:55:00,224.34,224.34,224.2,224.27,3834.0,221.9168,221.9168,221.7783,221.8475,3834.0
2024-05-06 12:00:00,224.21,224.23,223.65,223.71,23584.0,221.7882,221.808,221.2342,221.2936,23584.0
2024-05-06 12:05:00,223.69,223.93,223.51,223.93,5415.0,221.2738,221.5112,221.0958,221.5112,5415.0
2024-05-06 12:10:00,223.94,223.94,223.75,223.87,3362.0,221.5211,221.5211,221.3332,221.4519,3362.0
2024-05-06 12:15:00,223.88,223.93,223.84,223.91,4300.0,221.4618,221.5112,221.4222,221.4914,4300.0
2024-05-06 12:20:00,223.91,224.07,223.79,224.07,8973.0,221.4914,221.6497,221.3727,221.6497,8973.0
2024-05-06 12:25:00,223.99,224.11,223.94,224.07,3736.0,221.5706,221.6893,221.5211,221.6497,3736.0
2024-05-06 12:30:00,224.12,224.25,224.05,224.22,12016.0,221.6992,221.8278,221.6299,221.7981,12016.0
2024-05-06 12:35:00,224.13,224.14,223.68,223.74,6023.0,221.7091,221.719,221.2639,221.3233,6023.0
2024-05-06 12:40:00,223.71,223.85,223.6,223.84,5075.0,221.2936,221.4321,221.1848,221.4222,5075.0
2024-05-06 12:45:00,223.83,223.93,223.83,223.91,5441.0,221.4123,221.5112,221.4123,221.4914,5441.0
2024-05-06 12:50:00,223.92,224.07,223.78,223.78,6567.0,221.5013,221.6497,221.3628,221.3628,6567.0
2024-05-06 12:55:00,223.77,223.83,223.73,223.78,3667.0,221.3529,221.4123,221.3134,221.3628,3667.0
2024-05-06 13:00:00,223.81,223.98,223.74,223.9,3830.0,221.3925,221.5607,221.3233,221.4815,3830.0
2024-05-06 13:05:00,223.89,223.98,223.81,223.98,3451.0,221.4717,221.5607,221.3925,221.5607,3451.0
2024-05-06 13:10:00,223.99,224.07,223.93,224.03,2322.0,221.5706,221.6497,221.5112,221.6101,2322.0
2024-05-06 13:15:00,224.03,224.04,223.96,223.99,2400.0,221.6101,221.62,221.5409,221.5706,2400.0
2024-05-06 13:20:00,224.01,224.08,223.91,223.97,7086.0,221.5904,221.6596,221.4914,221.5508,7086.0
2024-05-06 13:25:00,224.0,224.0,223.85,223.94,4655.0,221.5805,221.5805,221.4321,221.5211,4655.0
2024-05-06 13:30:00,223.98,224.05,223.89,223.97,2722.0,221.5607,221.6299,221.4717,221.5508,2722.0
2024-05-06 13:35:00,223.95,224.04,223.81,223.82,8860.0,221.531,221.62,221.3925,221.4024,8860.0
2024-05-06 13:40:00,223.86,223.96,223.83,223.88,7928.0,221.442,221.5409,221.4123,221.4618,7928.0
2024-05-06 13:45:00,223.85,224.0,223.81,223.94,6595.0,221.4321,221.5805,221.3925,221.5211,6595.0
2024-05-06 13:50:00,223.96,223.99,223.85,223.86,3000.0,221.5409,221.5706,221.4321,221.442,3000.0
2024-05-06 13:55:00,223.9,224.01,223.83,223.98,7982.0,221.4815,221.5904,221.4123,221.5607,7982.0
2024-05-06 14:00:00,223.95,224.09,223.93,224.09,5956.0,221.531,221.6695,221.5112,221.6695,5956.0
2024-05-06 14:05:00,224.11,224.13,224.04,224.04,5772.0,221.6893,221.7091,221.62,221.62,5772.0
2024-05-06 14:10:00,224.03,224.05,223.78,223.8,10722.0,221.6101,221.6299,221.3628,221.3826,10722.0
2024-05-06 14:15:00,223.84,223.91,223.79,223.86,7828.0,221.4222,221.4914,221.3727,221.442,7828.0
2024-05-06 14:20:00,223.81,223.91,223.81,223.89,3657.0,221.3925,221.4914,221.3925,221.4717,3657.0
2024-05-06 14:25:00,223.92,223.98,223.83,223.88,4592.0,221.5013,221.5607,221.4123,221.4618,4592.0
2024-05-06 14:30:00,223.9,223.94,223.79,223.92,6622.0,221.4815,221.5211,221.3727,221.5013,6622.0
2024-05-06 14:35:00,223.97,224.11,223.96,224.0,5943.0,221.5508,221.6893,221.5409,221.5805,5943.0
2024-05-06 14:40:00,224.05,224.07,223.53,223.58,15535.0,221.6299,221.6497,221.1155,221.165,15535.0
2024-05-06 14:45:00,223.59,223.6,223.34,223.41,14855.0,221.1749,221.1848,220.9276,220.9968,14855.0
2024-05-06 14:50:00,223.46,223.48,223.27,223.34,7928.0,221.0463,221.0661,220.8583,220.9276,7928.0
2024-05-06 14:55:00,223.33,223.61,223.32,223.56,11349.0,220.9177,221.1947,220.9078,221.1452,11349.0
2024-05-06 15:00:00,223.6,223.85,223.55,223.77,7278.0,221.1848,221.4321,221.1353,221.3529,7278.0
2024-05-06 15:05:00,223.79,223.93,223.75,223.81,6120.0,221.3727,221.5112,221.3332,221.3925,6120.0
2024-05-06 15:10:00,223.81,223.84,223.73,223.76,9765.0,221.3925,221.4222,221.3134,221.3431,9765.0
2024-05-06 15:15:00,223.75,223.75,223.29,223.53,9242.0,221.3332,221.3332,220.8781,221.1155,9242.0
2024-05-06 15:20:00,223.55,223.55,223.4,223.42,7329.0,221.1353,221.1353,220.9869,221.0067,7329.0
2024-05-06 15:25:00,223.43,223.54,223.35,223.49,7264.0,221.0166,221.1254,220.9375,221.076,7264.0
2024-05-06 15:30:00,223.49,223.64,223.24,223.24,10259.0,221.076,221.2244,220.8287,220.8287,10259.0
2024-05-06 15:35:00,223.22,223.47,223.19,223.35,13612.0,220.8089,221.0562,220.7792,220.9375,13612.0
2024-05-06 15:40:00,223.33,223.52,223.24,223.33,17519.0,220.9177,221.1056,220.8287,220.9177,17519.0
2024-05-06 15:45:00,223.34,223.59,223.32,223.55,27013.0,220.9276,221.1749,220.9078,221.1353,27013.0
2024-05-06 15:50:00,223.54,223.59,223.27,223.56,33081.0,221.1254,221.1749,220.8583,221.1452,33081.0
2024-05-06 15:55:00,223.56,224.08,223.43,224.03,111552.0,221.1452,221.6596,221.0166,221.6101,111552.0
2024-05-07 09:30:00,224.31,224.83,224.31,224.83,10353.0,221.8871,222.4015,221.8871,222.4015,10353.0
2024-05-07 09:35:00,224.94,225.37,224.61,225.17,6918.0,222.5103,222.9357,222.1839,222.7378,6918.0
2024-05-07 09:40:00,225.09,225.39,225.09,225.39,1200.0,222.6587,222.9554,222.6587,222.9554,1200.0
2024-05-07 09:45:00,225.37,225.51,224.73,224.86,14936.0,222.9357,223.0742,222.3026,222.4312,14936.0
2024-05-07 09:50:00,224.87,225.39,224.71,225.39,9237.0,222.4411,222.9554,222.2828,222.9554,9237.0
2024-05-07 09:55:00,225.31,225.33,224.82,224.82,8884.0,222.8763,222.8961,222.3916,222.3916,8884.0
2024-05-07 10:00:00,225.0,225.36,224.95,225.28,3936.0,222.5697,222.9258,222.5202,222.8466,3936.0
2024-05-07 10:05:00,225.17,225.46,225.09,225.29,4308.0,222.7378,223.0247,222.6587,222.8565,4308.0
2024-05-07 10:10:00,225.2,225.35,225.15,225.18,11148.0,222.7675,222.9159,222.718,222.7477,11148.0
2024-05-07 10:15:00,225.18,225.22,224.96,225.14,5858.0,222.7477,222.7873,222.5301,222.7082,5858.0
2024-05-07 10:20:00,225.08,225.09,224.72,225.02,9071.0,222.6488,222.6587,222.2927,222.5894,9071.0
2024-05-07 10:25:00,225.0,225.02,224.87,225.01,4991.0,222.5697,222.5894,222.4411,222.5796,4991.0
2024-05-07 10:30:00,224.97,225.24,224.97,225.17,5091.0,222.54,222.8071,222.54,222.7378,5091.0
2024-05-07 10:35:00,225.16,225.16,224.9,224.9,3385.0,222.7279,222.7279,222.4707,222.4707,3385.0
2024-05-07 10:40:00,224.98,224.98,224.78,224.78,1573.0,222.5499,222.5499,222.352,222.352,1573.0
2024-05-07 10:45:00,224.77,224.99,224.69,224.98,7397.0,222.3421,222.5598,222.263,222.5499,7397.0
2024-05-07 10:50:00,224.99,224.99,224.68,224.78,13720.0,222.5598,222.5598,222.2531,222.352,13720.0
2024-05-07 10:55:00,224.72,224.8,224.48,224.57,20996.0,222.2927,222.3718,222.0553,222.1443,20996.0
2024-05-07 11:00:00,224.58,224.68,224.45,224.61,7452.0,222.1542,222.2531,222.0256,222.1839,7452.0
2024-05-07 11:05:00,224.64,224.72,224.59,224.65,6559.0,222.2136,222.2927,222.1641,222.2234,6559.0
2024-05-07 11:10:00,224.67,224.88,224.65,224.87,34747.0,222.2432,222.451,222.2234,222.4411,34747.0
2024-05-07 11:15:00,224.89,224.92,224.62,224.62,8613.0,222.4609,222.4905,222.1938,222.1938,8613.0
2024-05-07 11:20:00,224.62,224.77,224.56,224.72,5310.0,222.1938,222.3421,222.1344,222.2927,5310.0
2024-05-07 11:25:00,224.73,224.85,224.63,224.84,8216.0,222.3026,222.4213,222.2037,222.4114,8216.0
2024-05-07 11:30:00,224.82,225.02,224.79,225.0,5332.0,222.3916,222.5894,222.3619,222.5697,5332.0
2024-05-07 11:35:00,225.05,225.29,225.03,225.13,6442.0,222.6191,222.8565,222.5993,222.6983,6442.0
2024-05-07 11:40:00,225.11,225.21,225.07,225.2,5282.0,222.6785,222.7774,222.6389,222.7675,5282.0
2024-05-07 11:45:00,225.17,225.21,225.09,225.11,6238.0,222.7378,222.7774,222.6587,222.6785,6238.0
2024-05-07 11:50:00,225.15,225.17,225.11,225.15,2577.0,222.718,222.7378,222.6785,222.718,2577.0
2024-05-07 11:55:00,225.15,225.56,225.02,225.44,25676.0,222.718,223.1236,222.5894,223.0049,25676.0
2024-05-07 12:00:00,225.35,225.58,225.19,225.58,5862.0,222.9159,223.1434,222.7576,223.1434,5862.0
2024-05-07 12:05:00,225.54,225.64,225.47,225.52,4027.0,223.1038,223.2027,223.0346,223.084,4027.0
2024-05-07 12:10:00,225.5,225.54,225.41,225.44,6368.0,223.0643,223.1038,222.9752,223.0049,6368.0
2024-05-07 12:15:00,225.41,225.5,225.23,225.33,5376.0,222.9752,223.0643,222.7972,222.8961,5376.0
2024-05-07 12:20:00,225.29,225.3,225.17,225.29,2355.0,222.8565,222.8664,222.7378,222.8565,2355.0
2024-05-07 12:25:00,225.28,225.34,225.17,225.21,13929.0,222.8466,222.906,222.7378,222.7774,13929.0
2024-05-07 12:30:00,225.2,225.22,224.88,224.88,21417.0,222.7675,222.7873,222.451,222.451,21417.0
2024-05-07 12:35:00,224.91,224.97,224.85,224.95,6556.0,222.4806,222.54,222.4213,222.5202,6556.0
2024-05-07 12:40:00,224.93,225.16,224.9,225.05,12039.0,222.5004,222.7279,222.4707,222.6191,12039.0
2024-05-07 12:45:00,225.03,225.05,224.94,225.03,4165.0,222.5993,222.6191,222.5103,222.5993,4165.0
2024-05-07 12:50:00,225.02,225.06,224.83,224.88,7220.0,222.5894,222.629,222.4015,222.451,7220.0
2024-05-07 12:55:00,224.89,224.99,224.88,224.97,4281.0,222.4609,222.5598,222.451,222.54,4281.0
2024-05-07 13:00:00,225.0,225.21,224.95,225.06,4389.0,222.5697,222.7774,222.5202,222.629,4389.0
2024-05-07 13:05:00,225.06,225.06,224.83,224.91,3435.0,222.629,222.629,222.4015,222.4806,3435.0
2024-05-07 13:10:00,224.95,224.97,224.86,224.94,5180.0,222.5202,222.54,222.4312,222.5103,5180.0
2024-05-07 13:15:00,224.94,224.96,224.83,224.87,5291.0,222.5103,222.5301,222.4015,222.4411,5291.0
2024-05-07 13:20:00,224.83,225.04,224.83,225.04,4524.0,222.4015,222.6092,222.4015,222.6092,4524.0
2024-05-07 13:25:00,225.01,225.01,224.92,224.97,4035.0,222.5796,222.5796,222.4905,222.54,4035.0
2024-05-07 13:30:00,224.94,224.95,224.65,224.67,9176.0,222.5103,222.5202,222.2234,222.2432,9176.0
2024-05-07 13:35:00,224.68,224.73,224.63,224.67,5140.0,222.2531,222.3026,222.2037,222.2432,5140.0
2024-05-07 13:40:00,224.68,224.71,224.59,224.59,6523.0,222.2531,222.2828,222.1641,222.1641,6523.0
2024-05-07 13:45:00,224.59,224.79,224.58,224.73,5942.0,222.1641,222.3619,222.1542,222.3026,5942.0
2024-05-07 13:50:00,224.7,225.14,224.7,225.05,6806.0,222.2729,222.7082,222.2729,222.6191,6806.0
2024-05-07 13:55:00,225.03,225.03,224.78,224.88,9944.0,222.5993,222.5993,222.352,222.451,9944.0
2024-05-07 14:00:00,224.87,224.95,224.86,224.89,3359.0,222.4411,222.5202,222.4312,222.4609,3359.0
2024-05-07 14:05:00,224.89,224.98,224.89,224.94,4109.0,222.4609,222.5499,222.4609,222.5103,4109.0
2024-05-07 14:10:00,224.99,225.16,224.99,225.14,5882.0,222.5598,222.7279,222.5598,222.7082,5882.0
2024-05-07 14:15:00,225.12,225.2,225.05,225.16,7097.0,222.6884,222.7675,222.6191,222.7279,7097.0
2024-05-07 14:20:00,225.15,225.19,224.97,224.99,2029.0,222.718,222.7576,222.54,222.5598,2029.0
2024-05-07 14:25:00,224.93,224.97,224.63,224.69,4563.0,222.5004,222.54,222.2037,222.263,4563.0
2024-05-07 14:30:00,224.6,224.88,224.6,224.85,8373.0,222.174,222.451,222.174,222.4213,8373.0
2024-05-07 14:35:00,224.85,225.11,224.85,225.06,5605.0,222.4213,222.6785,222.4213,222.629,5605.0
2024-05-07 14:40:00,225.06,225.42,225.04,225.42,14039.0,222.629,222.9851,222.6092,222.9851,14039.0
2024-05-07 14:45:00,225.42,225.49,225.34,225.42,14762.0,222.9851,223.0544,222.906,222.9851,14762.0
2024-05-07 14:50:00,225.47,225.51,225.37,225.44,14663.0,223.0346,223.0742,222.9357,223.0049,14663.0
2024-05-07 14:55:00,225.44,225.74,225.4,225.67,14182.0,223.0049,223.3017,222.9653,223.2324,14182.0
2024-05-07 15:00:00,225.71,225.74,225.49,225.55,9066.0,223.272,223.3017,223.0544,223.1137,9066.0
2024-05-07 15:05:00,225.59,225.73,225.59,225.69,5544.0,223.1533,223.2918,223.1533,223.2522,5544.0
2024-05-07 15:10:00,225.69,225.78,225.62,225.63,12479.0,223.2522,223.3412,223.183,223.1929,12479.0
2024-05-07 15:15:00,225.64,225.66,225.49,225.66,7714.0,223.2027,223.2225,223.0544,223.2225,7714.0
2024-05-07 15:20:00,225.71,225.94,225.71,225.94,6048.0,223.272,223.4995,223.272,223.4995,6048.0
2024-05-07 15:25:00,225.9,226.05,225.87,226.0,16209.0,223.4599,223.6083,223.4303,223.5589,16209.0
2024-05-07 15:30:00,226.02,226.48,226.02,226.32,37992.0,223.5786,224.0337,223.5786,223.8754,37992.0
2024-05-07 15:35:00,226.41,226.55,226.3,226.37,9769.0,223.9644,224.1029,223.8556,223.9249,9769.0
2024-05-07 15:40:00,226.37,226.41,225.98,226.03,18537.0,223.9249,223.9644,223.5391,223.5885,18537.0
2024-05-07 15:45:00,226.02,226.19,225.92,226.16,19860.0,223.5786,223.7468,223.4797,223.7171,19860.0
2024-05-07 15:50:00,226.13,226.29,226.1,226.27,28186.0,223.6875,223.8457,223.6578,223.8259,28186.0
2024-05-07 15:55:00,226.3,226.89,226.2,226.64,111587.0,223.8556,224.4392,223.7567,224.1919,111587.0
2024-05-08 09:30:00,227.72,228.25,226.99,227.82,29663.0,225.2603,225.7846,224.5382,225.3592,29663.0
2024-05-08 09:35:00,227.43,227.43,226.48,226.75,26106.0,224.9734,224.9734,224.0337,224.3008,26106.0
2024-05-08 09:40:00,226.48,226.86,226.35,226.63,4800.0,224.0337,224.4096,223.9051,224.1821,4800.0
2024-05-08 09:45:00,226.64,226.85,226.06,226.16,7426.0,224.1919,224.3997,223.6182,223.7171,7426.0
2024-05-08 09:50:00,226.23,226.34,225.69,226.04,30301.0,223.7864,223.8952,223.2522,223.5984,30301.0
2024-05-08 09:55:00,226.19,226.29,225.71,225.92,7508.0,223.7468,223.8457,223.272,223.4797,7508.0
2024-05-08 10:00:00,225.9,226.05,225.36,225.54,6922.0,223.4599,223.6083,222.9258,223.1038,6922.0
2024-05-08 10:05:00,225.6,225.7,225.27,225.44,5740.0,223.1632,223.2621,222.8367,223.0049,5740.0
2024-05-08 10:10:00,225.51,225.67,225.19,225.33,15985.0,223.0742,223.2324,222.7576,222.8961,15985.0
2024-05-08 10:15:00,225.25,225.64,225.19,225.64,4122.0,222.817,223.2027,222.7576,223.2027,4122.0
2024-05-08 10:20:00,225.59,225.74,225.51,225.7,1700.0,223.1533,223.3017,223.0742,223.2621,1700.0
2024-05-08 10:25:00,225.74,225.74,225.05,225.05,4320.0,223.3017,223.3017,222.6191,222.6191,4320.0
2024-05-08 10:30:00,225.2,225.2,224.92,225.11,10767.0,222.7675,222.7675,222.4905,222.6785,10767.0
2024-05-08 10:35:00,225.18,225.33,225.11,225.24,8541.0,222.7477,222.8961,222.6785,222.8071,8541.0
2024-05-08 10:40:00,225.23,225.23,225.05,225.05,17057.0,222.7972,222.7972,222.6191,222.6191,17057.0
2024-05-08 10:45:00,225.01,225.17,224.8,225.17,4879.0,222.5796,222.7378,222.3718,222.7378,4879.0
2024-05-08 10:50:00,225.23,225.44,225.23,225.3,7522.0,222.7972,223.0049,222.7972,222.8664,7522.0
2024-05-08 10:55:00,225.41,225.7,225.37,225.59,4809.0,222.9752,223.2621,222.9357,223.1533,4809.0
2024-05-08 11:00:00,225.62,225.69,224.84,224.87,9297.0,223.183,223.2522,222.4114,222.4411,9297.0
2024-05-08 11:05:00,224.86,224.91,224.58,224.63,4909.0,222.4312,222.4806,222.1542,222.2037,4909.0
2024-05-08 11:10:00,224.61,224.8,224.46,224.79,6215.0,222.1839,222.3718,222.0355,222.3619,6215.0
2024-05-08 11:15:00,224.82,224.91,224.61,224.84,5423.0,222.3916,222.4806,222.1839,222.4114,5423.0
2024-05-08 11:20:00,224.87,225.05,224.7,224.98,28209.0,222.4411,222.6191,222.2729,222.5499,28209.0
2024-05-08 11:25:00,224.98,225.18,224.88,224.9,5687.0,222.5499,222.7477,222.451,222.4707,5687.0
2024-05-08 11:30:00,224.95,224.96,224.84,224.88,4178.0,222.5202,222.5301,222.4114,222.451,4178.0
2024-05-08 11:35:00,224.89,225.02,224.77,224.91,5367.0,222.4609,222.5894,222.3421,222.4806,5367.0
2024-05-08 11:40:00,224.88,224.9,224.75,224.8,3802.0,222.451,222.4707,222.3224,222.3718,3802.0
2024-05-08 11:45:00,224.79,224.87,224.79,224.87,1207.0,222.3619,222.4411,222.3619,222.4411,1207.0
2024-05-08 11:50:00,224.92,225.0,224.82,224.88,4336.0,222.4905,222.5697,222.3916,222.451,4336.0
2024-05-08 11:55:00,224.85,225.05,224.77,225.05,4903.0,222.4213,222.6191,222.3421,222.6191,4903.0
2024-05-08 12:00:00,224.97,225.18,224.96,224.99,12097.0,222.54,222.7477,222.5301,222.5598,12097.0
2024-05-08 12:05:00,225.02,225.02,224.82,224.86,9025.0,222.5894,222.5894,222.3916,222.4312,9025.0
2024-05-08 12:10:00,224.86,224.95,224.81,224.85,6174.0,222.4312,222.5202,222.3817,222.4213,6174.0
2024-05-08 12:15:00,224.83,224.96,224.81,224.93,5048.0,222.4015,222.5301,222.3817,222.5004,5048.0
2024-05-08 12:20:00,224.92,224.93,224.84,224.84,2470.0,222.4905,222.5004,222.4114,222.4114,2470.0
2024-05-08 12:25:00,224.82,224.82,224.59,224.62,7820.0,222.3916,222.3916,222.1641,222.1938,7820.0
2024-05-08 12:30:00,224.62,224.66,224.08,224.08,6137.0,222.1938,222.2333,221.6596,221.6596,6137.0
2024-05-08 12:35:00,224.04,224.22,223.95,224.22,5570.0,221.62,221.7981,221.531,221.7981,5570.0
2024-05-08 12:40:00,224.27,224.38,224.23,224.31,4703.0,221.8475,221.9564,221.808,221.8871,4703.0
2024-05-08 12:45:00,224.31,224.43,224.3,224.31,4256.0,221.8871,222.0058,221.8772,221.8871,4256.0
2024-05-08 12:50:00,224.26,224.6,224.23,224.54,28169.0,221.8377,222.174,221.808,222.1146,28169.0
2024-05-08 12:55:00,224.53,224.69,224.53,224.66,2331.0,222.1047,222.263,222.1047,222.2333,2331.0
2024-05-08 13:00:00,224.69,224.69,224.53,224.57,10708.0,222.263,222.263,222.1047,222.1443,10708.0
2024-05-08 13:05:00,224.57,224.77,224.53,224.7,7859.0,222.1443,222.3421,222.1047,222.2729,7859.0
2024-05-08 13:10:00,224.73,224.73,224.28,224.28,5224.0,222.3026,222.3026,221.8574,221.8574,5224.0
2024-05-08 13:15:00,224.33,224.5,224.31,224.48,6344.0,221.9069,222.0751,221.8871,222.0553,6344.0
2024-05-08 13:20:00,224.47,224.57,224.37,224.38,7278.0,222.0454,222.1443,221.9465,221.9564,7278.0
2024-05-08 13:25:00,224.4,224.52,224.35,224.35,3561.0,221.9761,222.0948,221.9267,221.9267,3561.0
2024-05-08 13:30:00,224.32,224.33,224.11,224.15,5758.0,221.897,221.9069,221.6893,221.7288,5758.0
2024-05-08 13:35:00,224.18,224.25,224.04,224.04,5137.0,221.7585,221.8278,221.62,221.62,5137.0
2024-05-08 13:40:00,224.02,224.32,223.87,224.32,8253.0,221.6002,221.897,221.4519,221.897,8253.0
2024-05-08 13:45:00,224.41,224.41,224.27,224.27,1905.0,221.986,221.986,221.8475,221.8475,1905.0
2024-05-08 13:50:00,224.26,224.34,224.21,224.34,12918.0,221.8377,221.9168,221.7882,221.9168,12918.0
2024-05-08 13:55:00,224.34,224.38,224.25,224.32,10241.0,221.9168,221.9564,221.8278,221.897,10241.0
2024-05-08 14:00:00,224.27,224.35,224.22,224.22,13918.0,221.8475,221.9267,221.7981,221.7981,13918.0
2024-05-08 14:05:00,224.27,224.46,224.17,224.43,18533.0,221.8475,222.0355,221.7486,222.0058,18533.0
2024-05-08 14:10:00,224.43,224.51,224.4,224.44,3319.0,222.0058,222.085,221.9761,222.0157,3319.0
2024-05-08 14:15:00,224.38,224.41,224.23,224.23,6053.0,221.9564,221.986,221.808,221.808,6053.0
2024-05-08 14:20:00,224.25,224.26,223.94,223.95,8883.0,221.8278,221.8377,221.5211,221.531,8883.0
2024-05-08 14:25:00,223.96,224.01,223.91,223.96,1611.0,221.5409,221.5904,221.4914,221.5409,1611.0
2024-05-08 14:30:00,223.96,223.96,223.62,223.68,7551.0,221.5409,221.5409,221.2046,221.2639,7551.0
2024-05-08 14:35:00,223.7,223.85,223.67,223.83,14065.0,221.2837,221.4321,221.254,221.4123,14065.0
2024-05-08 14:40:00,223.8,223.89,223.68,223.89,7126.0,221.3826,221.4717,221.2639,221.4717,7126.0
2024-05-08 14:45:00,223.9,224.05,223.89,223.94,4128.0,221.4815,221.6299,221.4717,221.5211,4128.0
2024-05-08 14:50:00,223.95,224.01,223.75,223.79,7874.0,221.531,221.5904,221.3332,221.3727,7874.0
2024-05-08 14:55:00,223.77,223.78,223.71,223.75,9809.0,221.3529,221.3628,221.2936,221.3332,9809.0
2024-05-08 15:00:00,223.71,223.76,223.63,223.75,10335.0,221.2936,221.3431,221.2145,221.3332,10335.0
2024-05-08 15:05:00,223.75,224.02,223.72,224.0,8390.0,221.3332,221.6002,221.3035,221.5805,8390.0
2024-05-08 15:10:00,224.03,224.05,223.78,223.81,11284.0,221.6101,221.6299,221.3628,221.3925,11284.0
2024-05-08 15:15:00,223.81,223.98,223.69,223.98,19496.0,221.3925,221.5607,221.2738,221.5607,19496.0
2024-05-08 15:20:00,223.94,224.03,223.78,224.01,11310.0,221.5211,221.6101,221.3628,221.5904,11310.0
2024-05-08 15:25:00,223.98,224.12,223.93,224.05,13753.0,221.5607,221.6992,221.5112,221.6299,13753.0
2024-05-08 15:30:00,224.07,224.1,223.96,223.99,11842.0,221.6497,221.6794,221.5409,221.5706,11842.0
2024-05-08 15:35:00,223.98,224.03,223.68,223.68,15264.0,221.5607,221.6101,221.2639,221.2639,15264.0
2024-05-08 15:40:00,223.64,223.94,223.64,223.7,31924.0,221.2244,221.5211,221.2244,221.2837,31924.0
2024-05-08 15:45:00,223.7,224.46,223.7,224.39,41535.0,221.2837,222.0355,221.2837,221.9663,41535.0
2024-05-08 15:50:00,224.37,224.44,223.85,223.86,48748.0,221.9465,222.0157,221.4321,221.442,48748.0
2024-05-08 15:55:00,223.86,224.19,223.7,224.11,165442.0,221.442,221.7684,221.2837,221.6893,165442.0
2024-05-09 09:30:00,223.95,224.22,223.92,224.09,7404.0,222.0352,222.3029,222.0054,222.174,7404.0
2024-05-09 09:35:00,224.1,224.76,224.1,224.6,1201.0,222.1839,222.8383,222.1839,222.6796,1201.0
2024-05-09 09:40:00,224.78,225.03,224.55,224.84,4881.0,222.8581,223.1059,222.63,222.9176,4881.0
2024-05-09 09:45:00,224.84,225.47,224.84,225.34,2722.0,222.9176,223.5422,222.9176,223.4133,2722.0
2024-05-09 09:50:00,225.39,225.46,225.15,225.15,3896.0,223.4629,223.5323,223.2249,223.2249,3896.0
2024-05-09 09:55:00,225.15,225.32,225.05,225.07,4042.0,223.2249,223.3935,223.1258,223.1456,4042.0
2024-05-09 10:00:00,225.01,225.36,224.98,225.3,2526.0,223.0861,223.4331,223.0564,223.3736,2526.0
2024-05-09 10:05:00,225.19,225.32,225.11,225.26,2191.0,223.2646,223.3935,223.1853,223.334,2191.0
2024-05-09 10:10:00,225.27,225.5,224.96,224.96,9322.0,223.3439,223.5719,223.0365,223.0365,9322.0
2024-05-09 10:15:00,224.99,225.07,224.78,224.89,3640.0,223.0663,223.1456,222.8581,222.9671,3640.0
2024-05-09 10:20:00,224.83,224.83,224.52,224.53,3631.0,222.9077,222.9077,222.6003,222.6102,3631.0
2024-05-09 10:25:00,224.55,224.55,224.06,224.19,4760.0,222.63,222.63,222.1442,222.2731,4760.0
2024-05-09 10:30:00,224.1,224.34,224.05,224.34,4224.0,222.1839,222.4218,222.1343,222.4218,4224.0
2024-05-09 10:35:00,224.39,224.69,224.36,224.61,6479.0,222.4714,222.7689,222.4417,222.6895,6479.0
2024-05-09 10:40:00,224.56,224.84,224.51,224.81,4104.0,222.64,222.9176,222.5904,222.8878,4104.0
2024-05-09 10:45:00,224.81,224.86,224.66,224.66,6836.0,222.8878,222.9374,222.7391,222.7391,6836.0
2024-05-09 10:50:00,224.63,224.7,224.48,224.49,5023.0,222.7094,222.7788,222.5606,222.5706,5023.0
2024-05-09 10:55:00,224.48,224.48,224.32,224.32,1800.0,222.5606,222.5606,222.402,222.402,1800.0
2024-05-09 11:00:00,224.38,224.4,224.18,224.2,2921.0,222.4615,222.4813,222.2632,222.283,2921.0
2024-05-09 11:05:00,224.17,224.23,224.16,224.18,1576.0,222.2533,222.3128,222.2434,222.2632,1576.0
2024-05-09 11:10:00,224.16,224.23,224.1,224.22,2781.0,222.2434,222.3128,222.1839,222.3029,2781.0
2024-05-09 11:15:00,224.2,224.27,224.17,224.17,1513.0,222.283,222.3524,222.2533,222.2533,1513.0
2024-05-09 11:20:00,224.17,224.22,224.11,224.16,1852.0,222.2533,222.3029,222.1938,222.2434,1852.0
2024-05-09 11:25:00,224.09,224.24,224.09,224.2,3667.0,222.174,222.3227,222.174,222.283,3667.0
2024-05-09 11:30:00,224.26,224.38,224.25,224.25,3279.0,222.3425,222.4615,222.3326,222.3326,3279.0
2024-05-09 11:35:00,224.23,224.23,224.01,224.01,4103.0,222.3128,222.3128,222.0947,222.0947,4103.0
2024-05-09 11:40:00,224.02,224.11,223.99,224.08,3722.0,222.1046,222.1938,222.0748,222.1641,3722.0
2024-05-09 11:45:00,224.06,224.29,224.05,224.29,1499.0,222.1442,222.3723,222.1343,222.3723,1499.0
2024-05-09 11:50:00,224.27,224.31,224.2,224.2,1268.0,222.3524,222.3921,222.283,222.283,1268.0
2024-05-09 11:55:00,224.2,224.23,224.05,224.12,3458.0,222.283,222.3128,222.1343,222.2037,3458.0
2024-05-09 12:00:00,224.08,224.19,224.07,224.12,2493.0,222.1641,222.2731,222.1542,222.2037,2493.0
2024-05-09 12:05:00,224.11,224.13,224.11,224.11,1000.0,222.1938,222.2136,222.1938,222.1938,1000.0
2024-05-09 12:10:00,224.17,224.23,224.14,224.2,1508.0,222.2533,222.3128,222.2236,222.283,1508.0
2024-05-09 12:15:00,224.19,224.19,224.07,224.13,5187.0,222.2731,222.2731,222.1542,222.2136,5187.0
2024-05-09 12:20:00,224.21,224.3,224.2,224.3,2399.0,222.293,222.3822,222.283,222.3822,2399.0
2024-05-09 12:25:00,224.3,224.3,224.2,224.2,2104.0,222.3822,222.3822,222.283,222.283,2104.0
2024-05-09 12:30:00,224.23,224.26,224.17,224.17,3432.0,222.3128,222.3425,222.2533,222.2533,3432.0
2024-05-09 12:35:00,224.22,224.32,224.19,224.21,4359.0,222.3029,222.402,222.2731,222.293,4359.0
2024-05-09 12:40:00,224.23,224.23,224.12,224.13,2207.0,222.3128,222.3128,222.2037,222.2136,2207.0
2024-05-09 12:45:00,224.14,224.25,224.12,224.22,2103.0,222.2236,222.3326,222.2037,222.3029,2103.0
2024-05-09 12:50:00,224.24,224.26,224.21,224.21,1345.0,222.3227,222.3425,222.293,222.293,1345.0
2024-05-09 12:55:00,224.23,224.29,224.2,224.22,3645.0,222.3128,222.3723,222.283,222.3029,3645.0
2024-05-09 13:00:00,224.22,224.3,224.21,224.24,2800.0,222.3029,222.3822,222.293,222.3227,2800.0
2024-05-09 13:05:00,224.22,224.25,224.06,224.06,3374.0,222.3029,222.3326,222.1442,222.1442,3374.0
2024-05-09 13:10:00,224.11,224.14,224.03,224.14,5745.0,222.1938,222.2236,222.1145,222.2236,5745.0
2024-05-09 13:15:00,224.13,224.19,224.1,224.19,1416.0,222.2136,222.2731,222.1839,222.2731,1416.0
2024-05-09 13:20:00,224.33,224.34,224.22,224.3,970.0,222.4119,222.4218,222.3029,222.3822,970.0
2024-05-09 13:25:00,224.3,224.37,224.3,224.36,1487.0,222.3822,222.4516,222.3822,222.4417,1487.0
2024-05-09 13:30:00,224.36,224.38,224.28,224.32,3924.0,222.4417,222.4615,222.3624,222.402,3924.0
2024-05-09 13:35:00,224.33,224.49,224.32,224.46,1966.0,222.4119,222.5706,222.402,222.5408,1966.0
2024-05-09 13:40:00,224.46,224.55,224.42,224.55,3435.0,222.5408,222.63,222.5012,222.63,3435.0
2024-05-09 13:45:00,224.55,224.55,224.4,224.43,2070.0,222.63,222.63,222.4813,222.5111,2070.0
2024-05-09 13:50:00,224.41,224.49,224.37,224.49,5025.0,222.4912,222.5706,222.4516,222.5706,5025.0
2024-05-09 13:55:00,224.53,224.53,224.38,224.38,3352.0,222.6102,222.6102,222.4615,222.4615,3352.0
2024-05-09 14:00:00,224.38,224.38,224.02,224.02,6952.0,222.4615,222.4615,222.1046,222.1046,6952.0
2024-05-09 14:05:00,224.1,224.23,224.1,224.21,3433.0,222.1839,222.3128,222.1839,222.293,3433.0
2024-05-09 14:10:00,224.21,224.21,224.14,224.14,1663.0,222.293,222.293,222.2236,222.2236,1663.0
2024-05-09 14:15:00,224.13,224.16,224.0,224.02,5412.0,222.2136,222.2434,222.0848,222.1046,5412.0
2024-05-09 14:20:00,223.99,224.03,223.85,223.85,2814.0,222.0748,222.1145,221.936,221.936,2814.0
2024-05-09 14:25:00,223.85,223.95,223.85,223.94,1853.0,221.936,222.0352,221.936,222.0253,1853.0
2024-05-09 14:30:00,223.89,223.96,223.83,223.83,6205.0,221.9757,222.0451,221.9162,221.9162,6205.0
2024-05-09 14:35:00,223.78,224.0,223.78,223.98,1950.0,221.8666,222.0848,221.8666,222.0649,1950.0
2024-05-09 14:40:00,224.02,224.02,223.87,223.92,1976.0,222.1046,222.1046,221.9559,222.0054,1976.0
2024-05-09 14:45:00,223.89,224.05,223.87,224.05,2463.0,221.9757,222.1343,221.9559,222.1343,2463.0
2024-05-09 14:50:00,224.05,224.1,223.86,223.92,4458.0,222.1343,222.1839,221.9459,222.0054,4458.0
2024-05-09 14:55:00,223.96,224.12,223.95,224.08,10356.0,222.0451,222.2037,222.0352,222.1641,10356.0
2024-05-09 15:00:00,224.08,224.11,223.95,223.99,3851.0,222.1641,222.1938,222.0352,222.0748,3851.0
2024-05-09 15:05:00,224.02,224.13,224.01,224.06,1853.0,222.1046,222.2136,222.0947,222.1442,1853.0
2024-05-09 15:10:00,224.1,224.14,223.94,223.99,6466.0,222.1839,222.2236,222.0253,222.0748,6466.0
2024-05-09 15:15:00,224.06,224.17,224.05,224.16,3068.0,222.1442,222.2533,222.1343,222.2434,3068.0
2024-05-09 15:20:00,224.12,224.46,224.12,224.46,3944.0,222.2037,222.5408,222.2037,222.5408,3944.0
2024-05-09 15:25:00,224.46,224.47,224.29,224.36,5546.0,222.5408,222.5507,222.3723,222.4417,5546.0
2024-05-09 15:30:00,224.37,224.39,224.07,224.15,7645.0,222.4516,222.4714,222.1542,222.2335,7645.0
2024-05-09 15:35:00,224.15,224.26,223.99,224.14,9755.0,222.2335,222.3425,222.0748,222.2236,9755.0
2024-05-09 15:40:00,224.14,224.37,224.08,224.35,7530.0,222.2236,222.4516,222.1641,222.4318,7530.0
2024-05-09 15:45:00,224.33,224.43,224.19,224.34,13386.0,222.4119,222.5111,222.2731,222.4218,13386.0
2024-05-09 15:50:00,224.37,224.48,224.09,224.09,26867.0,222.4516,222.5606,222.174,222.174,26867.0
2024-05-09 15:55:00,224.1,224.31,224.02,224.14,87574.0,222.1839,222.3921,222.1046,222.2236,87574.0
2024-05-10 09:30:00,224.42,224.48,224.02,224.35,8440.0,222.5012,222.5606,222.1046,222.4318,8440.0
2024-05-10 09:35:00,224.55,225.25,224.44,225.25,2278.0,222.63,223.3241,222.521,223.3241,2278.0
2024-05-10 09:40:00,225.22,225.3,225.08,225.19,1908.0,223.2943,223.3736,223.1555,223.2646,1908.0
2024-05-10 09:45:00,225.05,225.59,225.05,225.41,2100.0,223.1258,223.6612,223.1258,223.4827,2100.0
2024-05-10 09:50:00,225.4,225.67,225.08,225.4,24359.0,223.4728,223.7405,223.1555,223.4728,24359.0
2024-05-10 09:55:00,225.31,225.62,225.22,225.52,10711.0,223.3836,223.6909,223.2943,223.5918,10711.0
2024-05-10 10:00:00,225.52,225.58,224.95,225.2,22325.0,223.5918,223.6512,223.0266,223.2745,22325.0
2024-05-10 10:05:00,225.19,225.29,225.04,225.09,6000.0,223.2646,223.3637,223.1159,223.1654,6000.0
2024-05-10 10:10:00,225.13,225.21,224.98,225.03,3785.0,223.2051,223.2844,223.0564,223.1059,3785.0
2024-05-10 10:15:00,225.03,225.04,224.65,224.78,10788.0,223.1059,223.1159,222.7292,222.8581,10788.0
2024-05-10 10:20:00,224.82,225.29,224.82,225.17,3592.0,222.8977,223.3637,222.8977,223.2447,3592.0
2024-05-10 10:25:00,225.25,225.55,225.25,225.53,2275.0,223.3241,223.6215,223.3241,223.6017,2275.0
2024-05-10 10:30:00,225.52,225.52,225.23,225.27,4753.0,223.5918,223.5918,223.3042,223.3439,4753.0
2024-05-10 10:35:00,225.28,225.31,225.16,225.2,4479.0,223.3538,223.3836,223.2348,223.2745,4479.0
2024-05-10 10:40:00,225.21,225.25,224.98,225.02,5293.0,223.2844,223.3241,223.0564,223.096,5293.0
2024-05-10 10:45:00,224.99,225.36,224.91,225.2,22618.0,223.0663,223.4331,222.987,223.2745,22618.0
2024-05-10 10:50:00,225.2,225.31,225.2,225.31,1362.0,223.2745,223.3836,223.2745,223.3836,1362.0
2024-05-10 10:55:00,225.31,225.32,225.21,225.23,2074.0,223.3836,223.3935,223.2844,223.3042,2074.0
2024-05-10 11:00:00,225.23,225.52,225.19,225.19,8697.0,223.3042,223.5918,223.2646,223.2646,8697.0
2024-05-10 11:05:00,225.23,225.32,225.22,225.31,2334.0,223.3042,223.3935,223.2943,223.3836,2334.0
2024-05-10 11:10:00,225.25,225.25,225.17,225.2,1400.0,223.3241,223.3241,223.2447,223.2745,1400.0
2024-05-10 11:15:00,225.2,225.21,224.92,224.98,3723.0,223.2745,223.2844,222.9969,223.0564,3723.0
2024-05-10 11:20:00,224.93,225.01,224.82,224.92,6906.0,223.0068,223.0861,222.8977,222.9969,6906.0
2024-05-10 11:25:00,224.91,225.13,224.91,225.11,4758.0,222.987,223.2051,222.987,223.1853,4758.0
2024-05-10 11:30:00,225.16,225.24,225.05,225.08,5555.0,223.2348,223.3142,223.1258,223.1555,5555.0
2024-05-10 11:35:00,225.08,225.35,225.08,225.34,5571.0,223.1555,223.4232,223.1555,223.4133,5571.0
2024-05-10 11:40:00,225.31,225.4,225.22,225.26,3384.0,223.3836,223.4728,223.2943,223.334,3384.0
2024-05-10 11:45:00,225.26,225.3,225.21,225.3,5999.0,223.334,223.3736,223.2844,223.3736,5999.0
2024-05-10 11:50:00,225.3,225.38,225.23,225.29,11791.0,223.3736,223.453,223.3042,223.3637,11791.0
2024-05-10 11:55:00,225.39,225.5,225.39,225.5,2100.0,223.4629,223.5719,223.4629,223.5719,2100.0
2024-05-10 12:00:00,225.48,225.48,225.29,225.29,3636.0,223.5521,223.5521,223.3637,223.3637,3636.0
2024-05-10 12:05:00,225.29,225.29,225.04,225.04,5469.0,223.3637,223.3637,223.1159,223.1159,5469.0
2024-05-10 12:10:00,225.09,225.1,225.03,225.03,509.0,223.1654,223.1753,223.1059,223.1059,509.0
2024-05-10 12:15:00,225.0,225.08,225.0,225.0,4271.0,223.0762,223.1555,223.0762,223.0762,4271.0
2024-05-10 12:20:00,225.01,225.05,224.97,225.05,1958.0,223.0861,223.1258,223.0465,223.1258,1958.0
2024-05-10 12:25:00,225.1,225.18,224.95,224.95,2728.0,223.1753,223.2547,223.0266,223.0266,2728.0
2024-05-10 12:30:00,224.97,225.0,224.88,224.91,3630.0,223.0465,223.0762,222.9572,222.987,3630.0
2024-05-10 12:35:00,224.91,225.12,224.89,225.06,6375.0,222.987,223.1952,222.9671,223.1357,6375.0
2024-05-10 12:40:00,225.07,225.08,225.04,225.05,1331.0,223.1456,223.1555,223.1159,223.1258,1331.0
2024-05-10 12:45:00,225.08,225.24,225.08,225.18,2978.0,223.1555,223.3142,223.1555,223.2547,2978.0
2024-05-10 12:50:00,225.15,225.23,225.15,225.23,641.0,223.2249,223.3042,223.2249,223.3042,641.0
2024-05-10 12:55:00,225.2,225.24,225.08,225.08,2259.0,223.2745,223.3142,223.1555,223.1555,2259.0
2024-05-10 13:00:00,225.09,225.12,225.02,225.08,4206.0,223.1654,223.1952,223.096,223.1555,4206.0
2024-05-10 13:05:00,225.08,225.08,225.03,225.03,2440.0,223.1555,223.1555,223.1059,223.1059,2440.0
2024-05-10 13:10:00,225.04,225.11,225.03,225.06,3005.0,223.1159,223.1853,223.1059,223.1357,3005.0
2024-05-10 13:15:00,225.05,225.05,224.88,224.88,6698.0,223.1258,223.1258,222.9572,222.9572,6698.0
2024-05-10 13:20:00,224.91,224.94,224.88,224.93,4631.0,222.987,223.0167,222.9572,223.0068,4631.0
2024-05-10 13:25:00,224.93,224.93,224.88,224.9,2980.0,223.0068,223.0068,222.9572,222.9771,2980.0
2024-05-10 13:30:00,224.88,224.93,224.83,224.83,5174.0,222.9572,223.0068,222.9077,222.9077,5174.0
2024-05-10 13:35:00,224.81,225.03,224.81,224.92,5564.0,222.8878,223.1059,222.8878,222.9969,5564.0
2024-05-10 13:40:00,224.89,225.06,224.86,225.04,12703.0,222.9671,223.1357,222.9374,223.1159,12703.0
2024-05-10 13:45:00,225.08,225.17,224.98,224.98,2946.0,223.1555,223.2447,223.0564,223.0564,2946.0
2024-05-10 13:50:00,224.92,225.02,224.9,224.98,2595.0,222.9969,223.096,222.9771,223.0564,2595.0
2024-05-10 13:55:00,224.95,225.04,224.95,225.02,6152.0,223.0266,223.1159,223.0266,223.096,6152.0
2024-05-10 14:00:00,224.99,225.04,224.95,224.99,3296.0,223.0663,223.1159,223.0266,223.0663,3296.0
2024-05-10 14:05:00,224.96,224.96,224.82,224.87,2593.0,223.0365,223.0365,222.8977,222.9473,2593.0
2024-05-10 14:10:00,224.85,224.87,224.81,224.81,1302.0,222.9275,222.9473,222.8878,222.8878,1302.0
2024-05-10 14:15:00,224.81,224.91,224.77,224.91,3337.0,222.8878,222.987,222.8482,222.987,3337.0
2024-05-10 14:20:00,224.86,224.88,224.81,224.82,3740.0,222.9374,222.9572,222.8878,222.8977,3740.0
2024-05-10 14:25:00,224.84,224.93,224.83,224.88,6389.0,222.9176,223.0068,222.9077,222.9572,6389.0
2024-05-10 14:30:00,224.88,224.92,224.87,224.92,2972.0,222.9572,222.9969,222.9473,222.9969,2972.0
2024-05-10 14:35:00,224.89,224.92,224.8,224.84,2523.0,222.9671,222.9969,222.8779,222.9176,2523.0
2024-05-10 14:40:00,224.89,224.97,224.88,224.96,4156.0,222.9671,223.0465,222.9572,223.0365,4156.0
2024-05-10 14:45:00,224.94,225.0,224.92,224.99,1440.0,223.0167,223.0762,222.9969,223.0663,1440.0
2024-05-10 14:50:00,224.99,225.25,224.95,225.25,9596.0,223.0663,223.3241,223.0266,223.3241,9596.0
2024-05-10 14:55:00,225.16,225.17,224.99,225.06,3219.0,223.2348,223.2447,223.0663,223.1357,3219.0
2024-05-10 15:00:00,225.06,225.09,225.03,225.03,1787.0,223.1357,223.1654,223.1059,223.1059,1787.0
2024-05-10 15:05:00,225.06,225.09,225.05,225.05,2902.0,223.1357,223.1654,223.1258,223.1258,2902.0
2024-05-10 15:10:00,225.04,225.04,224.86,224.86,3271.0,223.1159,223.1159,222.9374,222.9374,3271.0
2024-05-10 15:15:00,224.88,224.88,224.79,224.8,4166.0,222.9572,222.9572,222.868,222.8779,4166.0
2024-05-10 15:20:00,224.79,224.85,224.62,224.67,10339.0,222.868,222.9275,222.6995,222.749,10339.0
2024-05-10 15:25:00,224.65,224.67,224.62,224.64,3217.0,222.7292,222.749,222.6995,222.7193,3217.0
2024-05-10 15:30:00,224.66,224.66,224.41,224.41,11164.0,222.7391,222.7391,222.4912,222.4912,11164.0
2024-05-10 15:35:00,224.43,224.57,224.37,224.54,9684.0,222.5111,222.6499,222.4516,222.6201,9684.0
2024-05-10 15:40:00,224.55,224.75,224.55,224.68,6950.0,222.63,222.8283,222.63,222.7589,6950.0
2024-05-10 15:45:00,224.68,224.71,224.58,224.6,7840.0,222.7589,222.7887,222.6598,222.6796,7840.0
2024-05-10 15:50:00,224.58,224.86,224.56,224.82,11501.0,222.6598,222.9374,222.64,222.8977,11501.0
2024-05-10 15:55:00,224.82,224.87,224.54,224.57,47022.0,222.8977,222.9473,222.6201,222.6499,47022.0
2024-05-13 09:30:00,224.73,225.05,224.41,224.81,8504.0,222.8085,223.1258,222.4912,222.8878,8504.0
2024-05-13 09:35:00,224.81,225.54,224.81,225.15,6815.0,222.8878,223.6116,222.8878,223.2249,6815.0
2024-05-13 09:40:00,225.2,225.87,225.19,225.87,1499.0,223.2745,223.9388,223.2646,223.9388,1499.0
2024-05-13 09:45:00,225.6,226.18,225.6,226.01,3829.0,223.6711,224.2461,223.6711,224.0776,3829.0
2024-05-13 09:50:00,225.9,226.03,225.67,225.71,3165.0,223.9685,224.0974,223.7405,223.7801,3165.0
2024-05-13 09:55:00,225.69,225.84,225.5,225.84,5446.0,223.7603,223.909,223.5719,223.909,5446.0
2024-05-13 10:00:00,225.76,225.84,225.13,225.34,3069.0,223.8297,223.909,223.2051,223.4133,3069.0
2024-05-13 10:05:00,225.33,225.38,225.18,225.25,2214.0,223.4034,223.453,223.2547,223.3241,2214.0
2024-05-13 10:10:00,225.28,225.42,225.07,225.07,2264.0,223.3538,223.4926,223.1456,223.1456,2264.0
2024-05-13 10:15:00,225.18,225.39,225.1,225.17,6629.0,223.2547,223.4629,223.1753,223.2447,6629.0
2024-05-13 10:20:00,225.29,225.29,225.02,225.06,1247.0,223.3637,223.3637,223.096,223.1357,1247.0
2024-05-13 10:25:00,225.15,225.15,224.82,224.82,3089.0,223.2249,223.2249,222.8977,222.8977,3089.0
2024-05-13 10:30:00,224.79,224.82,224.58,224.66,3489.0,222.868,222.8977,222.6598,222.7391,3489.0
2024-05-13 10:35:00,224.54,224.58,224.44,224.45,1707.0,222.6201,222.6598,222.521,222.5309,1707.0
2024-05-13 10:40:00,224.6,224.73,224.6,224.62,3201.0,222.6796,222.8085,222.6796,222.6995,3201.0
2024-05-13 10:45:00,224.53,224.77,224.52,224.69,3343.0,222.6102,222.8482,222.6003,222.7689,3343.0
2024-05-13 10:50:00,224.74,224.99,224.74,224.92,1039.0,222.8184,223.0663,222.8184,222.9969,1039.0
2024-05-13 10:55:00,224.96,225.17,224.9,225.16,4428.0,223.0365,223.2447,222.9771,223.2348,4428.0
2024-05-13 11:00:00,225.04,225.1,224.93,224.93,1346.0,223.1159,223.1753,223.0068,223.0068,1346.0
2024-05-13 11:05:00,225.02,225.13,224.95,224.95,3853.0,223.096,223.2051,223.0266,223.0266,3853.0
2024-05-13 11:10:00,225.07,225.17,224.99,225.11,1843.0,223.1456,223.2447,223.0663,223.1853,1843.0
2024-05-13 11:15:00,225.16,225.17,225.02,225.14,2633.0,223.2348,223.2447,223.096,223.215,2633.0
2024-05-13 11:20:00,225.13,225.26,225.06,225.13,4349.0,223.2051,223.334,223.1357,223.2051,4349.0
2024-05-13 11:25:00,225.07,225.19,224.97,225.05,5911.0,223.1456,223.2646,223.0465,223.1258,5911.0
2024-05-13 11:30:00,225.03,225.05,224.87,224.87,2865.0,223.1059,223.1258,222.9473,222.9473,2865.0
2024-05-13 11:35:00,224.87,225.01,224.85,224.85,1314.0,222.9473,223.0861,222.9275,222.9275,1314.0
2024-05-13 11:40:00,224.86,224.87,224.85,224.85,1300.0,222.9374,222.9473,222.9275,222.9275,1300.0
2024-05-13 11:45:00,224.94,224.94,224.71,224.71,4079.0,223.0167,223.0167,222.7887,222.7887,4079.0
2024-05-13 11:50:00,224.71,224.75,224.44,224.54,8458.0,222.7887,222.8283,222.521,222.6201,8458.0
2024-05-13 11:55:00,224.57,224.66,224.57,224.6,2255.0,222.6499,222.7391,222.6499,222.6796,2255.0
2024-05-13 12:00:00,224.6,224.6,224.47,224.47,2107.0,222.6796,222.6796,222.5507,222.5507,2107.0
2024-05-13 12:05:00,224.45,224.45,224.28,224.37,3091.0,222.5309,222.5309,222.3624,222.4516,3091.0
2024-05-13 12:10:00,224.31,224.46,224.31,224.42,3832.0,222.3921,222.5408,222.3921,222.5012,3832.0
2024-05-13 12:15:00,224.37,224.43,224.3,224.43,5716.0,222.4516,222.5111,222.3822,222.5111,5716.0
2024-05-13 12:20:00,224.48,224.48,224.46,224.46,802.0,222.5606,222.5606,222.5408,222.5408,802.0
2024-05-13 12:25:00,224.41,224.56,224.4,224.55,1611.0,222.4912,222.64,222.4813,222.63,1611.0
2024-05-13 12:30:00,224.51,224.51,224.45,224.45,538.0,222.5904,222.5904,222.5309,222.5309,538.0
2024-05-13 12:35:00,224.45,224.5,224.38,224.38,3972.0,222.5309,222.5805,222.4615,222.4615,3972.0
2024-05-13 12:40:00,224.38,224.38,224.28,224.28,3076.0,222.4615,222.4615,222.3624,222.3624,3076.0
2024-05-13 12:45:00,224.28,224.28,224.21,224.26,3805.0,222.3624,222.3624,222.293,222.3425,3805.0
2024-05-13 12:50:00,224.21,224.22,224.09,224.09,2987.0,222.293,222.3029,222.174,222.174,2987.0
2024-05-13 12:55:00,224.07,224.07,223.75,223.98,12421.0,222.1542,222.1542,221.8369,222.0649,12421.0
2024-05-13 13:00:00,223.92,224.07,223.89,224.02,4437.0,222.0054,222.1542,221.9757,222.1046,4437.0
2024-05-13 13:05:00,224.03,224.11,224.02,224.11,2202.0,222.1145,222.1938,222.1046,222.1938,2202.0
2024-05-13 13:10:00,224.12,224.27,224.12,224.23,1313.0,222.2037,222.3524,222.2037,222.3128,1313.0
2024-05-13 13:15:00,224.25,224.3,224.05,224.11,4489.0,222.3326,222.3822,222.1343,222.1938,4489.0
2024-05-13 13:20:00,224.17,224.17,224.01,224.02,4919.0,222.2533,222.2533,222.0947,222.1046,4919.0
2024-05-13 13:25:00,224.09,224.09,224.02,224.04,2204.0,222.174,222.174,222.1046,222.1244,2204.0
2024-05-13 13:30:00,224.02,224.03,223.86,223.89,12434.0,222.1046,222.1145,221.9459,221.9757,12434.0
2024-05-13 13:35:00,223.84,223.9,223.81,223.86,2500.0,221.9261,221.9856,221.8964,221.9459,2500.0
2024-05-13 13:40:00,223.85,223.86,223.67,223.75,6142.0,221.936,221.9459,221.7576,221.8369,6142.0
2024-05-13 13:45:00,223.7,223.71,223.59,223.59,3827.0,221.7873,221.7972,221.6783,221.6783,3827.0
2024-05-13 13:50:00,223.62,223.63,223.55,223.59,2023.0,221.708,221.7179,221.6386,221.6783,2023.0
2024-05-13 13:55:00,223.61,223.91,223.61,223.89,4679.0,221.6981,221.9955,221.6981,221.9757,4679.0
2024-05-13 14:00:00,223.86,223.89,223.66,223.7,6712.0,221.9459,221.9757,221.7477,221.7873,6712.0
2024-05-13 14:05:00,223.68,223.68,223.57,223.66,5476.0,221.7675,221.7675,221.6584,221.7477,5476.0
2024-05-13 14:10:00,223.62,223.73,223.58,223.71,7616.0,221.708,221.8171,221.6683,221.7972,7616.0
2024-05-13 14:15:00,223.68,223.73,223.64,223.69,4393.0,221.7675,221.8171,221.7278,221.7774,4393.0
2024-05-13 14:20:00,223.67,223.69,223.61,223.61,2737.0,221.7576,221.7774,221.6981,221.6981,2737.0
2024-05-13 14:25:00,223.68,223.68,223.43,223.44,8425.0,221.7675,221.7675,221.5196,221.5295,8425.0
2024-05-13 14:30:00,223.46,223.48,223.23,223.24,4849.0,221.5494,221.5692,221.3213,221.3313,4849.0
2024-05-13 14:35:00,223.24,223.34,223.15,223.29,9335.0,221.3313,221.4304,221.242,221.3808,9335.0
2024-05-13 14:40:00,223.38,223.53,223.36,223.46,3477.0,221.4701,221.6188,221.4502,221.5494,3477.0
2024-05-13 14:45:00,223.45,223.5,223.4,223.4,3501.0,221.5395,221.589,221.4899,221.4899,3501.0
2024-05-13 14:50:00,223.43,223.44,223.37,223.39,3786.0,221.5196,221.5295,221.4601,221.48,3786.0
2024-05-13 14:55:00,223.38,223.49,223.38,223.47,2085.0,221.4701,221.5791,221.4701,221.5593,2085.0
2024-05-13 15:00:00,223.48,223.48,223.28,223.28,11918.0,221.5692,221.5692,221.3709,221.3709,11918.0
2024-05-13 15:05:00,223.28,223.29,223.21,223.21,11075.0,221.3709,221.3808,221.3015,221.3015,11075.0
2024-05-13 15:10:00,223.21,223.21,222.99,223.16,15715.0,221.3015,221.3015,221.0834,221.2519,15715.0
2024-05-13 15:15:00,223.15,223.35,223.12,223.31,13167.0,221.242,221.4403,221.2123,221.4007,13167.0
2024-05-13 15:20:00,223.33,223.42,223.01,223.04,11523.0,221.4205,221.5097,221.1032,221.133,11523.0
2024-05-13 15:25:00,223.0,223.15,222.9,223.07,7249.0,221.0933,221.242,220.9942,221.1627,7249.0
2024-05-13 15:30:00,223.12,223.23,223.08,223.13,7703.0,221.2123,221.3213,221.1726,221.2222,7703.0
2024-05-13 15:35:00,223.13,223.13,222.93,222.94,10568.0,221.2222,221.2222,221.0239,221.0338,10568.0
2024-05-13 15:40:00,222.94,223.13,222.7,222.74,18746.0,221.0338,221.2222,220.7959,220.8355,18746.0
2024-05-13 15:45:00,222.71,222.91,222.7,222.85,19042.0,220.8058,221.0041,220.7959,220.9446,19042.0
2024-05-13 15:50:00,222.86,222.91,222.74,222.83,38049.0,220.9545,221.0041,220.8355,220.9248,38049.0
2024-05-13 15:55:00,222.85,222.94,222.58,222.89,97972.0,220.9446,221.0338,220.6769,220.9842,97972.0
2024-05-14 09:30:00,223.18,223.71,222.76,222.81,17596.0,221.2718,221.7972,220.8554,220.9049,17596.0
2024-05-14 09:35:00,222.64,222.64,222.12,222.41,4984.0,220.7364,220.7364,220.2208,220.5083,4984.0
2024-05-14 09:40:00,222.49,222.71,222.48,222.55,4526.0,220.5877,220.8058,220.5777,220.6472,4526.0
2024-05-14 09:45:00,222.54,223.12,222.5,223.0,5224.0,220.6372,221.2123,220.5976,221.0933,5224.0
2024-05-14 09:50:00,223.03,223.19,222.61,222.61,5168.0,221.123,221.2817,220.7066,220.7066,5168.0
2024-05-14 09:55:00,222.46,222.81,222.46,222.76,6811.0,220.5579,220.9049,220.5579,220.8554,6811.0
2024-05-14 10:00:00,222.78,222.92,222.43,222.51,4366.0,220.8752,221.014,220.5282,220.6075,4366.0
2024-05-14 10:05:00,222.51,222.77,222.44,222.77,5518.0,220.6075,220.8653,220.5381,220.8653,5518.0
2024-05-14 10:10:00,222.79,222.84,222.18,222.18,4773.0,220.8851,220.9347,220.2803,220.2803,4773.0
2024-05-14 10:15:00,222.19,222.23,221.96,221.98,4749.0,220.2902,220.3299,220.0622,220.082,4749.0
2024-05-14 10:20:00,221.87,221.88,221.56,221.82,3929.0,219.973,219.9829,219.6656,219.9234,3929.0
2024-05-14 10:25:00,221.73,221.78,221.56,221.67,3667.0,219.8342,219.8837,219.6656,219.7747,3667.0
2024-05-14 10:30:00,221.49,221.62,221.43,221.53,4875.0,219.5962,219.7251,219.5367,219.6359,4875.0
2024-05-14 10:35:00,221.47,221.47,221.19,221.43,5286.0,219.5764,219.5764,219.2988,219.5367,5286.0
2024-05-14 10:40:00,221.39,221.59,221.37,221.58,3899.0,219.4971,219.6954,219.4772,219.6854,3899.0
2024-05-14 10:45:00,221.63,221.74,221.63,221.72,2910.0,219.735,219.8441,219.735,219.8242,2910.0
2024-05-14 10:50:00,221.65,221.7,221.53,221.62,4615.0,219.7548,219.8044,219.6359,219.7251,4615.0
2024-05-14 10:55:00,221.64,221.69,221.5,221.65,4767.0,219.7449,219.7945,219.6061,219.7548,4767.0
2024-05-14 11:00:00,221.59,221.64,221.49,221.56,4080.0,219.6954,219.7449,219.5962,219.6656,4080.0
2024-05-14 11:05:00,221.54,221.67,221.42,221.66,6821.0,219.6458,219.7747,219.5268,219.7648,6821.0
2024-05-14 11:10:00,221.62,221.79,221.53,221.75,11404.0,219.7251,219.8936,219.6359,219.854,11404.0
2024-05-14 11:15:00,221.75,221.82,221.71,221.8,8421.0,219.854,219.9234,219.8143,219.9036,8421.0
2024-05-14 11:20:00,221.8,221.83,221.62,221.69,8441.0,219.9036,219.9333,219.7251,219.7945,8441.0
2024-05-14 11:25:00,221.68,221.73,221.6,221.73,9705.0,219.7846,219.8342,219.7053,219.8342,9705.0
2024-05-14 11:30:00,221.7,221.85,221.66,221.72,7060.0,219.8044,219.9531,219.7648,219.8242,7060.0
2024-05-14 11:35:00,221.66,221.74,221.4,221.45,4207.0,219.7648,219.8441,219.507,219.5566,4207.0
2024-05-14 11:40:00,221.47,221.51,221.35,221.48,3067.0,219.5764,219.616,219.4574,219.5863,3067.0
2024-05-14 11:45:00,221.44,221.5,221.29,221.3,3297.0,219.5466,219.6061,219.3979,219.4078,3297.0
2024-05-14 11:50:00,221.26,221.3,221.12,221.13,1500.0,219.3682,219.4078,219.2294,219.2393,1500.0
2024-05-14 11:55:00,221.11,221.11,220.94,221.03,3858.0,219.2195,219.2195,219.0509,219.1401,3858.0
2024-05-14 12:00:00,221.03,221.3,221.03,221.3,5993.0,219.1401,219.4078,219.1401,219.4078,5993.0
2024-05-14 12:05:00,221.33,221.39,221.28,221.31,2005.0,219.4376,219.4971,219.388,219.4178,2005.0
2024-05-14 12:10:00,221.36,221.41,221.35,221.37,1300.0,219.4673,219.5169,219.4574,219.4772,1300.0
2024-05-14 12:15:00,221.37,221.45,221.22,221.45,5459.0,219.4772,219.5566,219.3285,219.5566,5459.0
2024-05-14 12:20:00,221.44,221.44,221.33,221.35,1768.0,219.5466,219.5466,219.4376,219.4574,1768.0
2024-05-14 12:25:00,221.34,221.4,221.28,221.36,3502.0,219.4475,219.507,219.388,219.4673,3502.0
2024-05-14 12:30:00,221.33,221.33,221.09,221.09,4705.0,219.4376,219.4376,219.1996,219.1996,4705.0
2024-05-14 12:35:00,221.08,221.2,221.03,221.15,3952.0,219.1897,219.3087,219.1401,219.2591,3952.0
2024-05-14 12:40:00,221.2,221.2,220.88,220.89,2618.0,219.3087,219.3087,218.9914,219.0013,2618.0
2024-05-14 12:45:00,220.86,220.91,220.74,220.91,3403.0,218.9716,219.0212,218.8526,219.0212,3403.0
2024-05-14 12:50:00,220.86,220.89,220.73,220.75,4139.0,218.9716,219.0013,218.8427,218.8625,4139.0
2024-05-14 12:55:00,220.73,221.05,220.72,220.98,7853.0,218.8427,219.16,218.8328,219.0906,7853.0
2024-05-14 13:00:00,220.95,220.95,220.68,220.8,6593.0,219.0608,219.0608,218.7931,218.9121,6593.0
2024-05-14 13:05:00,220.75,220.9,220.68,220.84,5924.0,218.8625,219.0113,218.7931,218.9518,5924.0
2024-05-14 13:10:00,220.84,220.97,220.82,220.9,4126.0,218.9518,219.0807,218.9319,219.0113,4126.0
2024-05-14 13:15:00,220.87,220.92,220.84,220.91,1889.0,218.9815,219.0311,218.9518,219.0212,1889.0
2024-05-14 13:20:00,220.9,221.11,220.85,221.1,3728.0,219.0113,219.2195,218.9617,219.2095,3728.0
2024-05-14 13:25:00,221.1,221.24,221.04,221.22,4628.0,219.2095,219.3484,219.1501,219.3285,4628.0
2024-05-14 13:30:00,221.22,221.22,221.14,221.2,2518.0,219.3285,219.3285,219.2492,219.3087,2518.0
2024-05-14 13:35:00,221.19,221.38,221.15,221.37,4667.0,219.2988,219.4872,219.2591,219.4772,4667.0
2024-05-14 13:40:00,221.37,221.37,221.15,221.23,4339.0,219.4772,219.4772,219.2591,219.3384,4339.0
2024-05-14 13:45:00,221.28,221.29,221.15,221.15,3138.0,219.388,219.3979,219.2591,219.2591,3138.0
2024-05-14 13:50:00,221.14,221.2,221.13,221.16,2947.0,219.2492,219.3087,219.2393,219.269,2947.0
2024-05-14 13:55:00,221.12,221.38,221.12,221.33,11975.0,219.2294,219.4872,219.2294,219.4376,11975.0
2024-05-14 14:00:00,221.34,221.42,221.23,221.31,20800.0,219.4475,219.5268,219.3384,219.4178,20800.0
2024-05-14 14:05:00,221.26,221.37,221.25,221.34,2821.0,219.3682,219.4772,219.3583,219.4475,2821.0
2024-05-14 14:10:00,221.39,221.48,221.38,221.46,3577.0,219.4971,219.5863,219.4872,219.5665,3577.0
2024-05-14 14:15:00,221.49,221.49,221.3,221.36,4471.0,219.5962,219.5962,219.4078,219.4673,4471.0
2024-05-14 14:20:00,221.28,221.3,221.23,221.27,3637.0,219.388,219.4078,219.3384,219.3781,3637.0
2024-05-14 14:25:00,221.21,221.32,221.15,221.3,6550.0,219.3186,219.4277,219.2591,219.4078,6550.0
2024-05-14 14:30:00,221.34,221.35,221.28,221.3,4601.0,219.4475,219.4574,219.388,219.4078,4601.0
2024-05-14 14:35:00,221.31,221.44,221.27,221.44,4801.0,219.4178,219.5466,219.3781,219.5466,4801.0
2024-05-14 14:40:00,221.45,221.64,221.42,221.49,7410.0,219.5566,219.7449,219.5268,219.5962,7410.0
2024-05-14 14:45:00,221.48,221.55,221.38,221.46,11661.0,219.5863,219.6557,219.4872,219.5665,11661.0
2024-05-14 14:50:00,221.44,221.58,221.44,221.53,5494.0,219.5466,219.6854,219.5466,219.6359,5494.0
2024-05-14 14:55:00,221.53,221.71,221.53,221.68,7104.0,219.6359,219.8143,219.6359,219.7846,7104.0
2024-05-14 15:00:00,221.67,221.8,221.62,221.63,11370.0,219.7747,219.9036,219.7251,219.735,11370.0
2024-05-14 15:05:00,221.64,221.65,221.5,221.53,5432.0,219.7449,219.7548,219.6061,219.6359,5432.0
2024-05-14 15:10:00,221.53,221.66,221.52,221.6,10438.0,219.6359,219.7648,219.626,219.7053,10438.0
2024-05-14 15:15:00,221.6,221.89,221.54,221.88,20180.0,219.7053,219.9928,219.6458,219.9829,20180.0
2024-05-14 15:20:00,221.88,222.06,221.83,221.84,11676.0,219.9829,220.1613,219.9333,219.9432,11676.0
2024-05-14 15:25:00,221.81,221.81,221.53,221.54,11622.0,219.9135,219.9135,219.6359,219.6458,11622.0
2024-05-14 15:30:00,221.54,221.54,221.42,221.51,9446.0,219.6458,219.6458,219.5268,219.616,9446.0
2024-05-14 15:35:00,221.48,221.64,221.31,221.34,15651.0,219.5863,219.7449,219.4178,219.4475,15651.0
2024-05-14 15:40:00,221.33,221.58,221.28,221.55,20850.0,219.4376,219.6854,219.388,219.6557,20850.0
2024-05-14 15:45:00,221.56,221.77,221.35,221.44,28147.0,219.6656,219.8738,219.4574,219.5466,28147.0
2024-05-14 15:50:00,221.48,221.72,221.35,221.7,27542.0,219.5863,219.8242,219.4574,219.8044,27542.0
2024-05-14 15:55:00,221.74,221.98,221.6,221.84,123669.0,219.8441,220.082,219.7053,219.9432,123669.0
2024-05-15 09:30:00,221.69,222.17,221.43,222.17,19363.0,219.7945,220.2704,219.5367,220.2704,19363.0
2024-05-15 09:35:00,222.19,222.53,222.16,222.36,17148.0,220.2902,220.6273,220.2605,220.4588,17148.0
2024-05-15 09:40:00,222.4,222.57,222.2,222.38,6660.0,220.4984,220.667,220.3001,220.4786,6660.0
2024-05-15 09:45:00,222.36,222.68,222.33,222.45,5494.0,220.4588,220.776,220.429,220.548,5494.0
2024-05-15 09:50:00,222.47,222.56,222.19,222.42,5378.0,220.5678,220.6571,220.2902,220.5183,5378.0
2024-05-15 09:55:00,222.43,222.6,222.32,222.32,1705.0,220.5282,220.6967,220.4191,220.4191,1705.0
2024-05-15 10:00:00,222.41,222.67,222.39,222.58,4119.0,220.5083,220.7661,220.4885,220.6769,4119.0
2024-05-15 10:05:00,222.58,222.94,222.58,222.94,7349.0,220.6769,221.0338,220.6769,221.0338,7349.0
2024-05-15 10:10:00,222.93,223.07,222.79,222.79,6291.0,221.0239,221.1627,220.8851,220.8851,6291.0
2024-05-15 10:15:00,222.78,222.9,222.76,222.87,1868.0,220.8752,220.9942,220.8554,220.9644,1868.0
2024-05-15 10:20:00,222.88,222.98,222.79,222.81,3867.0,220.9743,221.0735,220.8851,220.9049,3867.0
2024-05-15 10:25:00,222.89,223.37,222.89,223.08,4485.0,220.9842,221.4601,220.9842,221.1726,4485.0
2024-05-15 10:30:00,223.07,223.31,223.07,223.16,1914.0,221.1627,221.4007,221.1627,221.2519,1914.0
2024-05-15 10:35:00,223.27,223.35,223.18,223.24,4418.0,221.361,221.4403,221.2718,221.3313,4418.0
2024-05-15 10:40:00,223.2,223.34,223.15,223.31,8799.0,221.2916,221.4304,221.242,221.4007,8799.0
2024-05-15 10:45:00,223.26,223.38,222.89,222.89,3536.0,221.3511,221.4701,220.9842,220.9842,3536.0
2024-05-15 10:50:00,222.88,222.94,222.83,222.91,967.0,220.9743,221.0338,220.9248,221.0041,967.0
2024-05-15 10:55:00,222.97,223.43,222.94,223.39,7919.0,221.0636,221.5196,221.0338,221.48,7919.0
2024-05-15 11:00:00,223.46,223.49,223.25,223.28,2411.0,221.5494,221.5791,221.3412,221.3709,2411.0
2024-05-15 11:05:00,223.35,223.51,223.32,223.49,1797.0,221.4403,221.5989,221.4106,221.5791,1797.0
2024-05-15 11:10:00,223.51,223.52,223.31,223.52,3522.0,221.5989,221.6089,221.4007,221.6089,3522.0
2024-05-15 11:15:00,223.45,223.54,223.41,223.41,2572.0,221.5395,221.6287,221.4998,221.4998,2572.0
2024-05-15 11:20:00,223.36,223.44,223.29,223.32,4128.0,221.4502,221.5295,221.3808,221.4106,4128.0
2024-05-15 11:25:00,223.32,223.44,223.24,223.36,5998.0,221.4106,221.5295,221.3313,221.4502,5998.0
2024-05-15 11:30:00,223.39,223.51,223.32,223.38,3508.0,221.48,221.5989,221.4106,221.4701,3508.0
2024-05-15 11:35:00,223.33,223.37,223.2,223.28,4760.0,221.4205,221.4601,221.2916,221.3709,4760.0
2024-05-15 11:40:00,223.23,223.27,223.16,223.16,2408.0,221.3213,221.361,221.2519,221.2519,2408.0
2024-05-15 11:45:00,223.18,223.25,223.07,223.13,2573.0,221.2718,221.3412,221.1627,221.2222,2573.0
2024-05-15 11:50:00,223.14,223.19,223.11,223.14,1446.0,221.2321,221.2817,221.2024,221.2321,1446.0
2024-05-15 11:55:00,223.16,223.2,223.01,223.13,2116.0,221.2519,221.2916,221.1032,221.2222,2116.0
2024-05-15 12:00:00,223.08,223.18,222.99,223.14,1992.0,221.1726,221.2718,221.0834,221.2321,1992.0
2024-05-15 12:05:00,223.14,223.14,222.94,222.98,2176.0,221.2321,221.2321,221.0338,221.0735,2176.0
2024-05-15 12:10:00,222.98,222.99,222.87,222.97,2331.0,221.0735,221.0834,220.9644,221.0636,2331.0
2024-05-15 12:15:00,222.91,222.97,222.83,222.83,4390.0,221.0041,221.0636,220.9248,220.9248,4390.0
2024-05-15 12:20:00,222.85,222.85,222.6,222.6,1558.0,220.9446,220.9446,220.6967,220.6967,1558.0
2024-05-15 12:25:00,222.57,222.65,222.5,222.56,2610.0,220.667,220.7463,220.5976,220.6571,2610.0
2024-05-15 12:30:00,222.64,222.65,222.31,222.31,1981.0,220.7364,220.7463,220.4092,220.4092,1981.0
2024-05-15 12:35:00,222.32,222.41,222.28,222.4,2063.0,220.4191,220.5083,220.3795,220.4984,2063.0
2024-05-15 12:40:00,222.4,222.55,222.39,222.52,2004.0,220.4984,220.6472,220.4885,220.6174,2004.0
2024-05-15 12:45:00,222.5,222.64,222.46,222.46,1886.0,220.5976,220.7364,220.5579,220.5579,1886.0
2024-05-15 12:50:00,222.59,222.83,222.59,222.81,2000.0,220.6868,220.9248,220.6868,220.9049,2000.0
2024-05-15 12:55:00,222.78,222.79,222.51,222.51,3031.0,220.8752,220.8851,220.6075,220.6075,3031.0
2024-05-15 13:00:00,222.6,222.66,222.54,222.54,900.0,220.6967,220.7562,220.6372,220.6372,900.0
2024-05-15 13:05:00,222.63,222.63,222.53,222.54,935.0,220.7265,220.7265,220.6273,220.6372,935.0
2024-05-15 13:10:00,222.61,222.66,222.55,222.66,2254.0,220.7066,220.7562,220.6472,220.7562,2254.0
2024-05-15 13:15:00,222.66,222.71,222.59,222.61,1562.0,220.7562,220.8058,220.6868,220.7066,1562.0
2024-05-15 13:20:00,222.51,222.62,222.5,222.59,1300.0,220.6075,220.7166,220.5976,220.6868,1300.0
2024-05-15 13:25:00,222.57,222.57,222.44,222.45,2617.0,220.667,220.667,220.5381,220.548,2617.0
2024-05-15 13:30:00,222.44,222.44,222.26,222.28,1625.0,220.5381,220.5381,220.3596,220.3795,1625.0
2024-05-15 13:35:00,222.36,222.48,222.35,222.38,1282.0,220.4588,220.5777,220.4489,220.4786,1282.0
2024-05-15 13:40:00,222.45,222.45,222.29,222.29,699.0,220.548,220.548,220.3894,220.3894,699.0
2024-05-15 13:45:00,222.31,222.35,222.08,222.13,3208.0,220.4092,220.4489,220.1812,220.2307,3208.0
2024-05-15 13:50:00,222.09,222.21,222.09,222.21,871.0,220.1911,220.3101,220.1911,220.3101,871.0
2024-05-15 13:55:00,222.11,222.15,222.07,222.07,1133.0,220.2109,220.2506,220.1713,220.1713,1133.0
2024-05-15 14:00:00,222.13,222.15,222.07,222.07,2375.0,220.2307,220.2506,220.1713,220.1713,2375.0
2024-05-15 14:05:00,222.07,222.15,222.07,222.09,1662.0,220.1713,220.2506,220.1713,220.1911,1662.0
2024-05-15 14:10:00,222.13,222.21,222.07,222.17,1436.0,220.2307,220.3101,220.1713,220.2704,1436.0
2024-05-15 14:15:00,222.19,222.19,221.96,222.0,2520.0,220.2902,220.2902,220.0622,220.1019,2520.0
2024-05-15 14:20:00,222.02,222.05,221.92,221.92,1703.0,220.1217,220.1514,220.0225,220.0225,1703.0
2024-05-15 14:25:00,222.03,222.08,221.94,221.98,1288.0,220.1316,220.1812,220.0424,220.082,1288.0
2024-05-15 14:30:00,222.07,222.07,221.94,221.96,2198.0,220.1713,220.1713,220.0424,220.0622,2198.0
2024-05-15 14:35:00,221.98,221.98,221.86,221.97,2273.0,220.082,220.082,219.963,220.0721,2273.0
2024-05-15 14:40:00,221.91,221.92,221.82,221.82,1232.0,220.0126,220.0225,219.9234,219.9234,1232.0
2024-05-15 14:45:00,221.81,221.9,221.68,221.68,1690.0,219.9135,220.0027,219.7846,219.7846,1690.0
2024-05-15 14:50:00,221.69,221.7,221.55,221.55,2589.0,219.7945,219.8044,219.6557,219.6557,2589.0
2024-05-15 14:55:00,221.59,221.72,221.53,221.65,4215.0,219.6954,219.8242,219.6359,219.7548,4215.0
2024-05-15 15:00:00,221.68,221.68,221.51,221.64,2213.0,219.7846,219.7846,219.616,219.7449,2213.0
2024-05-15 15:05:00,221.56,221.63,221.5,221.53,5751.0,219.6656,219.735,219.6061,219.6359,5751.0
2024-05-15 15:10:00,221.58,221.73,221.56,221.72,1693.0,219.6854,219.8342,219.6656,219.8242,1693.0
2024-05-15 15:15:00,221.67,221.71,221.55,221.71,4007.0,219.7747,219.8143,219.6557,219.8143,4007.0
2024-05-15 15:20:00,221.8,222.09,221.68,221.97,7214.0,219.9036,220.1911,219.7846,220.0721,7214.0
2024-05-15 15:25:00,221.91,222.01,221.78,221.78,4680.0,220.0126,220.1118,219.8837,219.8837,4680.0
2024-05-15 15:30:00,221.76,221.86,221.63,221.86,6531.0,219.8639,219.963,219.735,219.963,6531.0
2024-05-15 15:35:00,221.86,221.87,221.5,221.61,22624.0,219.963,219.973,219.6061,219.7152,22624.0
2024-05-15 15:40:00,221.62,221.71,221.44,221.49,12797.0,219.7251,219.8143,219.5466,219.5962,12797.0
2024-05-15 15:45:00,221.44,221.58,221.23,221.43,16703.0,219.5466,219.6854,219.3384,219.5367,16703.0
2024-05-15 15:50:00,221.41,221.93,221.27,221.91,23494.0,219.5169,220.0325,219.3781,220.0126,23494.0
2024-05-15 15:55:00,221.93,222.0,221.72,221.82,57915.0,220.0325,220.1019,219.8242,219.9234,57915.0
2024-05-16 09:30:00,222.51,223.32,222.31,222.89,14390.0,220.6075,221.4106,220.4092,220.9842,14390.0
2024-05-16 09:35:00,222.31,222.88,221.65,221.97,3329.0,220.4092,220.9743,219.7548,220.0721,3329.0
2024-05-16 09:40:00,222.6,222.62,221.92,221.92,3965.0,220.6967,220.7166,220.0225,220.0225,3965.0
2024-05-16 09:45:00,221.93,222.07,221.78,222.02,5203.0,220.0325,220.1713,219.8837,220.1217,5203.0
2024-05-16 09:50:00,221.97,222.0,221.67,221.99,2674.0,220.0721,220.1019,219.7747,220.0919,2674.0
2024-05-16 09:55:00,221.99,222.11,221.87,221.99,3414.0,220.0919,220.2109,219.973,220.0919,3414.0
2024-05-16 10:00:00,221.94,222.06,221.89,221.89,1150.0,220.0424,220.1613,219.9928,219.9928,1150.0
2024-05-16 10:05:00,221.93,222.23,221.89,222.13,11093.0,220.0325,220.3299,219.9928,220.2307,11093.0
2024-05-16 10:10:00,222.22,222.66,222.19,222.2,6585.0,220.32,220.7562,220.2902,220.3001,6585.0
2024-05-16 10:15:00,222.19,222.43,222.0,222.23,9007.0,220.2902,220.5282,220.1019,220.3299,9007.0
2024-05-16 10:20:00,222.23,222.23,222.05,222.19,2385.0,220.3299,220.3299,220.1514,220.2902,2385.0
2024-05-16 10:25:00,222.26,222.36,222.11,222.12,6654.0,220.3596,220.4588,220.2109,220.2208,6654.0
2024-05-16 10:30:00,222.09,222.09,221.89,221.97,3779.0,220.1911,220.1911,219.9928,220.0721,3779.0
2024-05-16 10:35:00,221.98,222.14,221.9,222.14,1517.0,220.082,220.2407,220.0027,220.2407,1517.0
2024-05-16 10:40:00,222.2,222.32,221.98,221.99,6241.0,220.3001,220.4191,220.082,220.0919,6241.0
2024-05-16 10:45:00,222.05,222.11,222.0,222.05,1628.0,220.1514,220.2109,220.1019,220.1514,1628.0
2024-05-16 10:50:00,222.0,222.07,221.91,221.99,6429.0,220.1019,220.1713,220.0126,220.0919,6429.0
2024-05-16 10:55:00,222.05,222.19,221.96,222.19,9246.0,220.1514,220.2902,220.0622,220.2902,9246.0
2024-05-16 11:00:00,222.19,222.26,222.07,222.13,2597.0,220.2902,220.3596,220.1713,220.2307,2597.0
2024-05-16 11:05:00,222.04,222.06,221.91,221.97,5732.0,220.1415,220.1613,220.0126,220.0721,5732.0
2024-05-16 11:10:00,221.96,221.96,221.45,221.49,5214.0,220.0622,220.0622,219.5566,219.5962,5214.0
2024-05-16 11:15:00,221.55,221.55,221.36,221.4,1139.0,219.6557,219.6557,219.4673,219.507,1139.0
2024-05-16 11:20:00,221.42,221.73,221.35,221.66,4297.0,219.5268,219.8342,219.4574,219.7648,4297.0
2024-05-16 11:25:00,221.67,222.06,221.67,221.99,3694.0,219.7747,220.1613,219.7747,220.0919,3694.0
2024-05-16 11:30:00,222.01,222.01,221.75,221.87,1961.0,220.1118,220.1118,219.854,219.973,1961.0
2024-05-16 11:35:00,221.8,221.85,221.54,221.55,2380.0,219.9036,219.9531,219.6458,219.6557,2380.0
2024-05-16 11:40:00,221.54,221.57,221.31,221.31,2733.0,219.6458,219.6755,219.4178,219.4178,2733.0
2024-05-16 11:45:00,221.28,221.28,221.15,221.17,1176.0,219.388,219.388,219.2591,219.2789,1176.0
2024-05-16 11:50:00,221.14,221.36,221.13,221.35,3921.0,219.2492,219.4673,219.2393,219.4574,3921.0
2024-05-16 11:55:00,221.31,221.32,221.17,221.28,3239.0,219.4178,219.4277,219.2789,219.388,3239.0
2024-05-16 12:00:00,221.3,221.4,221.3,221.31,1565.0,219.4078,219.507,219.4078,219.4178,1565.0
2024-05-16 12:05:00,221.18,221.41,221.16,221.16,3163.0,219.2889,219.5169,219.269,219.269,3163.0
2024-05-16 12:10:00,221.3,221.4,221.16,221.31,3759.0,219.4078,219.507,219.269,219.4178,3759.0
2024-05-16 12:15:00,221.34,221.43,221.34,221.43,1566.0,219.4475,219.5367,219.4475,219.5367,1566.0
2024-05-16 12:20:00,221.41,221.53,221.4,221.49,2110.0,219.5169,219.6359,219.507,219.5962,2110.0
2024-05-16 12:25:00,221.5,221.52,221.34,221.34,4239.0,219.6061,219.626,219.4475,219.4475,4239.0
2024-05-16 12:30:00,221.46,221.49,221.34,221.34,2965.0,219.5665,219.5962,219.4475,219.4475,2965.0
2024-05-16 12:35:00,221.33,221.53,221.28,221.39,7247.0,219.4376,219.6359,219.388,219.4971,7247.0
2024-05-16 12:40:00,221.31,221.38,221.25,221.32,1700.0,219.4178,219.4872,219.3583,219.4277,1700.0
2024-05-16 12:45:00,221.32,221.35,221.25,221.35,400.0,219.4277,219.4574,219.3583,219.4574,400.0
2024-05-16 12:50:00,221.32,221.39,221.27,221.39,3705.0,219.4277,219.4971,219.3781,219.4971,3705.0
2024-05-16 12:55:00,221.39,221.65,221.13,221.26,9413.0,219.4971,219.7548,219.2393,219.3682,9413.0
2024-05-16 13:00:00,221.13,221.26,221.13,221.21,1736.0,219.2393,219.3682,219.2393,219.3186,1736.0
2024-05-16 13:05:00,221.31,221.46,221.31,221.43,2904.0,219.4178,219.5665,219.4178,219.5367,2904.0
2024-05-16 13:10:00,221.43,221.61,221.43,221.59,5397.0,219.5367,219.7152,219.5367,219.6954,5397.0
2024-05-16 13:15:00,221.53,221.64,221.48,221.64,1974.0,219.6359,219.7449,219.5863,219.7449,1974.0
2024-05-16 13:20:00,221.47,221.53,221.38,221.38,1462.0,219.5764,219.6359,219.4872,219.4872,1462.0
2024-05-16 13:25:00,221.43,221.49,221.3,221.35,4139.0,219.5367,219.5962,219.4078,219.4574,4139.0
2024-05-16 13:30:00,221.35,221.46,221.29,221.35,2042.0,219.4574,219.5665,219.3979,219.4574,2042.0
2024-05-16 13:35:00,221.28,221.35,221.2,221.25,2833.0,219.388,219.4574,219.3087,219.3583,2833.0
2024-05-16 13:40:00,221.16,221.26,221.15,221.26,1742.0,219.269,219.3682,219.2591,219.3682,1742.0
2024-05-16 13:45:00,221.2,221.23,221.09,221.23,4284.0,219.3087,219.3384,219.1996,219.3384,4284.0
2024-05-16 13:50:00,221.23,221.23,221.09,221.17,1004.0,219.3384,219.3384,219.1996,219.2789,1004.0
2024-05-16 13:55:00,221.11,221.15,221.01,221.01,2983.0,219.2195,219.2591,219.1203,219.1203,2983.0
2024-05-16 14:00:00,221.11,221.19,221.0,221.13,13654.0,219.2195,219.2988,219.1104,219.2393,13654.0
2024-05-16 14:05:00,221.15,221.15,220.98,221.05,8319.0,219.2591,219.2591,219.0906,219.16,8319.0
2024-05-16 14:10:00,221.04,221.04,220.95,220.96,3331.0,219.1501,219.1501,219.0608,219.0707,3331.0
2024-05-16 14:15:00,220.95,221.15,220.87,221.15,3585.0,219.0608,219.2591,218.9815,219.2591,3585.0
2024-05-16 14:20:00,221.26,221.29,221.03,221.06,2960.0,219.3682,219.3979,219.1401,219.1699,2960.0
2024-05-16 14:25:00,221.09,221.12,220.97,220.97,1051.0,219.1996,219.2294,219.0807,219.0807,1051.0
2024-05-16 14:30:00,220.97,221.11,220.95,221.01,2940.0,219.0807,219.2195,219.0608,219.1203,2940.0
2024-05-16 14:35:00,221.01,221.11,220.89,221.02,3775.0,219.1203,219.2195,219.0013,219.1302,3775.0
2024-05-16 14:40:00,220.95,221.19,220.95,221.16,1672.0,219.0608,219.2988,219.0608,219.269,1672.0
2024-05-16 14:45:00,221.09,221.26,221.07,221.21,2600.0,219.1996,219.3682,219.1798,219.3186,2600.0
2024-05-16 14:50:00,221.21,221.21,221.13,221.19,1959.0,219.3186,219.3186,219.2393,219.2988,1959.0
2024-05-16 14:55:00,221.15,221.25,221.15,221.19,3586.0,219.2591,219.3583,219.2591,219.2988,3586.0
2024-05-16 15:00:00,221.25,221.27,221.18,221.27,2892.0,219.3583,219.3781,219.2889,219.3781,2892.0
2024-05-16 15:05:00,221.32,221.35,221.28,221.29,5449.0,219.4277,219.4574,219.388,219.3979,5449.0
2024-05-16 15:10:00,221.34,221.43,221.27,221.42,5647.0,219.4475,219.5367,219.3781,219.5268,5647.0
2024-05-16 15:15:00,221.35,221.56,221.34,221.55,3635.0,219.4574,219.6656,219.4475,219.6557,3635.0
2024-05-16 15:20:00,221.5,221.57,221.48,221.51,3233.0,219.6061,219.6755,219.5863,219.616,3233.0
2024-05-16 15:25:00,221.55,221.66,221.48,221.62,3338.0,219.6557,219.7648,219.5863,219.7251,3338.0
2024-05-16 15:30:00,221.59,221.59,221.41,221.55,3248.0,219.6954,219.6954,219.5169,219.6557,3248.0
2024-05-16 15:35:00,221.55,221.71,221.55,221.71,7861.0,219.6557,219.8143,219.6557,219.8143,7861.0
2024-05-16 15:40:00,221.72,221.72,221.36,221.36,5569.0,219.8242,219.8242,219.4673,219.4673,5569.0
2024-05-16 15:45:00,221.34,221.73,221.34,221.62,13760.0,219.4475,219.8342,219.4475,219.7251,13760.0
2024-05-16 15:50:00,221.6,222.11,221.44,221.99,30768.0,219.7053,220.2109,219.5466,220.0919,30768.0
2024-05-16 15:55:00,221.95,221.95,221.67,221.89,68736.0,220.0523,220.0523,219.7747,219.9928,68736.0
2024-05-17 09:30:00,222.74,222.8,221.75,221.88,27035.0,220.8355,220.895,219.854,219.9829,27035.0
2024-05-17 09:35:00,221.86,221.86,221.02,221.35,6798.0,219.963,219.963,219.1302,219.4574,6798.0
2024-05-17 09:40:00,221.43,221.96,221.43,221.96,6536.0,219.5367,220.0622,219.5367,220.0622,6536.0
2024-05-17 09:45:00,221.94,221.95,221.73,221.73,1500.0,220.0424,220.0523,219.8342,219.8342,1500.0
2024-05-17 09:50:00,221.48,221.64,221.34,221.44,4677.0,219.5863,219.7449,219.4475,219.5466,4677.0
2024-05-17 09:55:00,221.32,221.57,221.27,221.4,2806.0,219.4277,219.6755,219.3781,219.507,2806.0
2024-05-17 10:00:00,221.54,221.56,221.25,221.31,5517.0,219.6458,219.6656,219.3583,219.4178,5517.0
2024-05-17 10:05:00,221.41,221.69,221.17,221.63,5993.0,219.5169,219.7945,219.2789,219.735,5993.0
2024-05-17 10:10:00,221.64,221.91,221.5,221.62,4385.0,219.7449,220.0126,219.6061,219.7251,4385.0
2024-05-17 10:15:00,221.65,222.03,221.53,221.97,1751.0,219.7548,220.1316,219.6359,220.0721,1751.0
2024-05-17 10:20:00,222.06,222.15,221.8,221.8,2167.0,220.1613,220.2506,219.9036,219.9036,2167.0
2024-05-17 10:25:00,221.87,222.03,221.82,221.82,3720.0,219.973,220.1316,219.9234,219.9234,3720.0
2024-05-17 10:30:00,221.84,222.01,221.75,221.8,7962.0,219.9432,220.1118,219.854,219.9036,7962.0
2024-05-17 10:35:00,221.87,221.87,221.68,221.77,3581.0,219.973,219.973,219.7846,219.8738,3581.0
2024-05-17 10:40:00,221.77,222.03,221.77,222.03,900.0,219.8738,220.1316,219.8738,220.1316,900.0
2024-05-17 10:45:00,221.96,221.96,221.77,221.78,2205.0,220.0622,220.0622,219.8738,219.8837,2205.0
2024-05-17 10:50:00,221.82,221.91,221.79,221.91,1400.0,219.9234,220.0126,219.8936,220.0126,1400.0
2024-05-17 10:55:00,221.91,221.99,221.84,221.84,3341.0,220.0126,220.0919,219.9432,219.9432,3341.0
2024-05-17 11:00:00,221.84,221.84,221.32,221.4,5561.0,219.9432,219.9432,219.4277,219.507,5561.0
2024-05-17 11:05:00,221.36,221.82,221.29,221.71,2506.0,219.4673,219.9234,219.3979,219.8143,2506.0
2024-05-17 11:10:00,221.51,221.75,221.51,221.66,3289.0,219.616,219.854,219.616,219.7648,3289.0
2024-05-17 11:15:00,221.7,221.78,221.7,221.76,876.0,219.8044,219.8837,219.8044,219.8639,876.0
2024-05-17 11:20:00,221.76,221.76,221.48,221.53,3241.0,219.8639,219.8639,219.5863,219.6359,3241.0
2024-05-17 11:25:00,221.53,221.86,221.53,221.72,2698.0,219.6359,219.963,219.6359,219.8242,2698.0
2024-05-17 11:30:00,221.69,221.75,221.6,221.61,1852.0,219.7945,219.854,219.7053,219.7152,1852.0
2024-05-17 11:35:00,221.69,221.7,221.57,221.61,2360.0,219.7945,219.8044,219.6755,219.7152,2360.0
2024-05-17 11:40:00,221.62,221.78,221.62,221.78,4343.0,219.7251,219.8837,219.7251,219.8837,4343.0
2024-05-17 11:45:00,221.7,221.83,221.64,221.76,3165.0,219.8044,219.9333,219.7449,219.8639,3165.0
2024-05-17 11:50:00,221.66,221.74,221.64,221.66,1603.0,219.7648,219.8441,219.7449,219.7648,1603.0
2024-05-17 11:55:00,221.64,221.76,221.64,221.72,4086.0,219.7449,219.8639,219.7449,219.8242,4086.0
2024-05-17 12:00:00,221.73,221.81,221.63,221.78,1806.0,219.8342,219.9135,219.735,219.8837,1806.0
2024-05-17 12:05:00,221.78,221.81,221.63,221.8,3456.0,219.8837,219.9135,219.735,219.9036,3456.0
2024-05-17 12:10:00,221.81,221.81,221.7,221.76,1558.0,219.9135,219.9135,219.8044,219.8639,1558.0
2024-05-17 12:15:00,221.75,221.85,221.75,221.78,3348.0,219.854,219.9531,219.854,219.8837,3348.0
2024-05-17 12:20:00,221.77,221.82,221.75,221.79,1812.0,219.8738,219.9234,219.854,219.8936,1812.0
2024-05-17 12:25:00,221.77,221.85,221.77,221.84,1938.0,219.8738,219.9531,219.8738,219.9432,1938.0
2024-05-17 12:30:00,221.89,222.08,221.87,222.08,1821.0,219.9928,220.1812,219.973,220.1812,1821.0
2024-05-17 12:35:00,222.11,222.18,222.06,222.14,2309.0,220.2109,220.2803,220.1613,220.2407,2309.0
2024-05-17 12:40:00,222.23,222.23,222.1,222.13,3048.0,220.3299,220.3299,220.201,220.2307,3048.0
2024-05-17 12:45:00,222.07,222.1,221.93,222.0,4305.0,220.1713,220.201,220.0325,220.1019,4305.0
2024-05-17 12:50:00,221.94,222.07,221.94,222.0,2703.0,220.0424,220.1713,220.0424,220.1019,2703.0
2024-05-17 12:55:00,221.94,222.09,221.94,221.95,3708.0,220.0424,220.1911,220.0424,220.0523,3708.0
2024-05-17 13:00:00,221.97,221.99,221.95,221.99,900.0,220.0721,220.0919,220.0523,220.0919,900.0
2024-05-17 13:05:00,221.95,222.02,221.87,221.87,4038.0,220.0523,220.1217,219.973,219.973,4038.0
2024-05-17 13:10:00,221.89,222.04,221.88,222.03,4183.0,219.9928,220.1415,219.9829,220.1316,4183.0
2024-05-17 13:15:00,222.04,222.11,221.99,221.99,2689.0,220.1415,220.2109,220.0919,220.0919,2689.0
2024-05-17 13:20:00,222.04,222.12,221.97,222.0,5228.0,220.1415,220.2208,220.0721,220.1019,5228.0
2024-05-17 13:25:00,222.03,222.12,221.98,222.06,2001.0,220.1316,220.2208,220.082,220.1613,2001.0
2024-05-17 13:30:00,222.13,222.15,222.02,222.09,4100.0,220.2307,220.2506,220.1217,220.1911,4100.0
2024-05-17 13:35:00,222.09,222.11,221.97,221.97,3282.0,220.1911,220.2109,220.0721,220.0721,3282.0
2024-05-17 13:40:00,222.0,222.1,221.96,222.09,4754.0,220.1019,220.201,220.0622,220.1911,4754.0
2024-05-17 13:45:00,222.1,222.19,222.1,222.18,2100.0,220.201,220.2902,220.201,220.2803,2100.0
2024-05-17 13:50:00,222.16,222.16,222.04,222.04,850.0,220.2605,220.2605,220.1415,220.1415,850.0
2024-05-17 13:55:00,222.05,222.09,221.99,222.04,2852.0,220.1514,220.1911,220.0919,220.1415,2852.0
2024-05-17 14:00:00,221.99,222.09,221.99,222.03,1931.0,220.0919,220.1911,220.0919,220.1316,1931.0
2024-05-17 14:05:00,222.07,222.12,222.06,222.06,2605.0,220.1713,220.2208,220.1613,220.1613,2605.0
2024-05-17 14:10:00,222.05,222.18,222.01,222.18,2635.0,220.1514,220.2803,220.1118,220.2803,2635.0
2024-05-17 14:15:00,222.09,222.13,222.04,222.09,1200.0,220.1911,220.2307,220.1415,220.1911,1200.0
2024-05-17 14:20:00,222.08,222.11,222.03,222.1,2766.0,220.1812,220.2109,220.1316,220.201,2766.0
2024-05-17 14:25:00,222.1,222.14,222.03,222.09,2200.0,220.201,220.2407,220.1316,220.1911,2200.0
2024-05-17 14:30:00,222.11,222.26,222.1,222.26,1400.0,220.2109,220.3596,220.201,220.3596,1400.0
2024-05-17 14:35:00,222.27,222.27,222.2,222.2,531.0,220.3695,220.3695,220.3001,220.3001,531.0
2024-05-17 14:40:00,222.19,222.22,221.97,222.0,7535.0,220.2902,220.32,220.0721,220.1019,7535.0
2024-05-17 14:45:00,222.04,222.14,222.04,222.14,3149.0,220.1415,220.2407,220.1415,220.2407,3149.0
2024-05-17 14:50:00,222.11,222.2,222.07,222.11,2000.0,220.2109,220.3001,220.1713,220.2109,2000.0
2024-05-17 14:55:00,222.09,222.12,221.99,222.02,5545.0,220.1911,220.2208,220.0919,220.1217,5545.0
2024-05-17 15:00:00,222.02,222.02,221.88,221.91,2843.0,220.1217,220.1217,219.9829,220.0126,2843.0
2024-05-17 15:05:00,221.91,221.97,221.9,221.95,2855.0,220.0126,220.0721,220.0027,220.0523,2855.0
2024-05-17 15:10:00,221.91,221.95,221.85,221.92,2557.0,220.0126,220.0523,219.9531,220.0225,2557.0
2024-05-17 15:15:00,221.9,222.14,221.89,222.09,4559.0,220.0027,220.2407,219.9928,220.1911,4559.0
2024-05-17 15:20:00,222.06,222.1,221.93,221.96,3721.0,220.1613,220.201,220.0325,220.0622,3721.0
2024-05-17 15:25:00,221.9,222.06,221.9,222.03,4874.0,220.0027,220.1613,220.0027,220.1316,4874.0
2024-05-17 15:30:00,222.02,222.02,221.74,221.75,6110.0,220.1217,220.1217,219.8441,219.854,6110.0
2024-05-17 15:35:00,221.77,222.04,221.71,222.04,9555.0,219.8738,220.1415,219.8143,220.1415,9555.0
2024-05-17 15:40:00,222.05,222.05,221.87,221.96,8881.0,220.1514,220.1514,219.973,220.0622,8881.0
2024-05-17 15:45:00,221.91,221.98,221.77,221.98,9468.0,220.0126,220.082,219.8738,220.082,9468.0
2024-05-17 15:50:00,221.96,222.02,221.77,221.98,17489.0,220.0622,220.1217,219.8738,220.082,17489.0
2024-05-17 15:55:00,221.98,222.19,221.66,222.12,86487.0,220.082,220.2902,219.7648,220.2208,86487.0
2024-05-20 09:30:00,221.95,222.54,220.87,221.05,12335.0,220.0523,220.6372,218.9815,219.16,12335.0
2024-05-20 09:35:00,220.87,221.24,220.86,221.19,2505.0,218.9815,219.3484,218.9716,219.2988,2505.0
2024-05-20 09:40:00,221.24,221.5,221.11,221.34,8190.0,219.3484,219.6061,219.2195,219.4475,8190.0
2024-05-20 09:45:00,221.31,221.52,221.21,221.28,3683.0,219.4178,219.626,219.3186,219.388,3683.0
2024-05-20 09:50:00,221.23,221.38,220.97,221.36,4030.0,219.3384,219.4872,219.0807,219.4673,4030.0
2024-05-20 09:55:00,221.3,221.54,221.3,221.49,2060.0,219.4078,219.6458,219.4078,219.5962,2060.0
2024-05-20 10:00:00,221.47,221.61,221.43,221.51,3365.0,219.5764,219.7152,219.5367,219.616,3365.0
2024-05-20 10:05:00,221.46,221.46,221.17,221.2,6113.0,219.5665,219.5665,219.2789,219.3087,6113.0
2024-05-20 10:10:00,221.22,221.42,221.14,221.42,2457.0,219.3285,219.5268,219.2492,219.5268,2457.0
2024-05-20 10:15:00,221.52,221.52,221.29,221.38,3936.0,219.626,219.626,219.3979,219.4872,3936.0
2024-05-20 10:20:00,221.34,221.34,221.02,221.22,1495.0,219.4475,219.4475,219.1302,219.3285,1495.0
2024-05-20 10:25:00,221.21,221.31,221.2,221.21,600.0,219.3186,219.4178,219.3087,219.3186,600.0
2024-05-20 10:30:00,221.28,221.34,221.17,221.17,3273.0,219.388,219.4475,219.2789,219.2789,3273.0
2024-05-20 10:35:00,221.21,221.21,220.95,221.17,2001.0,219.3186,219.3186,219.0608,219.2789,2001.0
2024-05-20 10:40:00,221.11,221.16,221.11,221.16,300.0,219.2195,219.269,219.2195,219.269,300.0
2024-05-20 10:45:00,221.07,221.27,221.01,221.27,3285.0,219.1798,219.3781,219.1203,219.3781,3285.0
2024-05-20 10:50:00,221.19,221.25,221.17,221.18,1499.0,219.2988,219.3583,219.2789,219.2889,1499.0
2024-05-20 10:55:00,221.18,221.33,221.18,221.27,1526.0,219.2889,219.4376,219.2889,219.3781,1526.0
2024-05-20 11:00:00,221.27,221.35,221.27,221.31,1969.0,219.3781,219.4574,219.3781,219.4178,1969.0
2024-05-20 11:05:00,221.34,221.41,221.31,221.36,1162.0,219.4475,219.5169,219.4178,219.4673,1162.0
2024-05-20 11:10:00,221.28,221.37,221.25,221.25,3953.0,219.388,219.4772,219.3583,219.3583,3953.0
2024-05-20 11:15:00,221.25,221.27,221.13,221.19,2042.0,219.3583,219.3781,219.2393,219.2988,2042.0
2024-05-20 11:20:00,221.08,221.15,221.04,221.04,500.0,219.1897,219.2591,219.1501,219.1501,500.0
2024-05-20 11:25:00,221.05,221.13,221.03,221.09,2089.0,219.16,219.2393,219.1401,219.1996,2089.0
2024-05-20 11:30:00,221.08,221.21,221.08,221.18,4316.0,219.1897,219.3186,219.1897,219.2889,4316.0
2024-05-20 11:35:00,221.23,221.31,221.23,221.3,2460.0,219.3384,219.4178,219.3384,219.4078,2460.0
2024-05-20 11:40:00,221.3,221.3,221.2,221.26,1656.0,219.4078,219.4078,219.3087,219.3682,1656.0
2024-05-20 11:45:00,221.23,221.27,221.18,221.18,1200.0,219.3384,219.3781,219.2889,219.2889,1200.0
2024-05-20 11:50:00,221.17,221.21,221.12,221.17,2801.0,219.2789,219.3186,219.2294,219.2789,2801.0
2024-05-20 11:55:00,221.17,221.2,221.01,221.05,1668.0,219.2789,219.3087,219.1203,219.16,1668.0
2024-05-20 12:00:00,221.01,221.01,220.81,220.81,4040.0,219.1203,219.1203,218.922,218.922,4040.0
2024-05-20 12:05:00,220.81,220.87,220.69,220.69,1731.0,218.922,218.9815,218.8031,218.8031,1731.0
2024-05-20 12:10:00,220.65,220.66,220.64,220.64,1200.0,218.7634,218.7733,218.7535,218.7535,1200.0
2024-05-20 12:15:00,220.7,220.95,220.64,220.95,2718.0,218.813,219.0608,218.7535,219.0608,2718.0
2024-05-20 12:20:00,220.97,220.97,220.86,220.91,2265.0,219.0807,219.0807,218.9716,219.0212,2265.0
2024-05-20 12:25:00,220.85,220.96,220.69,220.76,5823.0,218.9617,219.0707,218.8031,218.8725,5823.0
2024-05-20 12:30:00,220.75,220.78,220.6,220.6,2392.0,218.8625,218.8923,218.7138,218.7138,2392.0
2024-05-20 12:35:00,220.61,220.69,220.54,220.54,2199.0,218.7237,218.8031,218.6543,218.6543,2199.0
2024-05-20 12:40:00,220.59,220.85,220.54,220.85,6331.0,218.7039,218.9617,218.6543,218.9617,6331.0
2024-05-20 12:45:00,220.78,220.9,220.74,220.82,4642.0,218.8923,219.0113,218.8526,218.9319,4642.0
2024-05-20 12:50:00,220.84,220.92,220.84,220.92,2374.0,218.9518,219.0311,218.9518,219.0311,2374.0
2024-05-20 12:55:00,220.92,220.95,220.84,220.87,6390.0,219.0311,219.0608,218.9518,218.9815,6390.0
2024-05-20 13:00:00,220.83,220.95,220.54,220.54,11023.0,218.9419,219.0608,218.6543,218.6543,11023.0
2024-05-20 13:05:00,220.61,220.74,220.6,220.69,3539.0,218.7237,218.8526,218.7138,218.8031,3539.0
2024-05-20 13:10:00,220.74,220.74,220.61,220.69,2501.0,218.8526,218.8526,218.7237,218.8031,2501.0
2024-05-20 13:15:00,220.73,220.73,220.6,220.63,4029.0,218.8427,218.8427,218.7138,218.7436,4029.0
2024-05-20 13:20:00,220.63,220.63,220.52,220.57,6493.0,218.7436,218.7436,218.6345,218.6841,6493.0
2024-05-20 13:25:00,220.63,220.71,220.57,220.65,5550.0,218.7436,218.8229,218.6841,218.7634,5550.0
2024-05-20 13:30:00,220.58,220.7,220.54,220.7,8026.0,218.694,218.813,218.6543,218.813,8026.0
2024-05-20 13:35:00,220.65,220.69,220.6,220.65,3641.0,218.7634,218.8031,218.7138,218.7634,3641.0
2024-05-20 13:40:00,220.65,220.68,220.56,220.57,12440.0,218.7634,218.7931,218.6742,218.6841,12440.0
2024-05-20 13:45:00,220.53,220.53,220.16,220.16,4324.0,218.6444,218.6444,218.2776,218.2776,4324.0
2024-05-20 13:50:00,220.16,220.16,219.77,219.98,19184.0,218.2776,218.2776,217.8909,218.0991,19184.0
2024-05-20 13:55:00,219.96,220.17,219.79,220.13,13797.0,218.0793,218.2875,217.9107,218.2478,13797.0
2024-05-20 14:00:00,220.2,220.27,220.2,220.21,1487.0,218.3172,218.3866,218.3172,218.3272,1487.0
2024-05-20 14:05:00,220.13,220.22,220.08,220.19,2026.0,218.2478,218.3371,218.1983,218.3073,2026.0
2024-05-20 14:10:00,220.22,220.24,220.14,220.24,1283.0,218.3371,218.3569,218.2578,218.3569,1283.0
2024-05-20 14:15:00,220.21,220.31,220.2,220.22,1419.0,218.3272,218.4263,218.3172,218.3371,1419.0
2024-05-20 14:20:00,220.25,220.38,220.25,220.38,1801.0,218.3668,218.4957,218.3668,218.4957,1801.0
2024-05-20 14:25:00,220.38,220.51,220.37,220.48,1500.0,218.4957,218.6246,218.4858,218.5948,1500.0
2024-05-20 14:30:00,220.48,220.5,220.41,220.5,1047.0,218.5948,218.6147,218.5254,218.6147,1047.0
2024-05-20 14:35:00,220.5,220.52,220.42,220.51,1948.0,218.6147,218.6345,218.5354,218.6246,1948.0
2024-05-20 14:40:00,220.51,220.52,220.27,220.3,5866.0,218.6246,218.6345,218.3866,218.4164,5866.0
2024-05-20 14:45:00,220.3,220.33,220.27,220.28,2368.0,218.4164,218.4461,218.3866,218.3966,2368.0
2024-05-20 14:50:00,220.27,220.39,220.27,220.35,1508.0,218.3866,218.5056,218.3866,218.466,1508.0
2024-05-20 14:55:00,220.39,220.47,220.3,220.47,2851.0,218.5056,218.5849,218.4164,218.5849,2851.0
2024-05-20 15:00:00,220.43,220.58,220.43,220.48,2368.0,218.5453,218.694,218.5453,218.5948,2368.0
2024-05-20 15:05:00,220.51,220.51,220.29,220.38,7584.0,218.6246,218.6246,218.4065,218.4957,7584.0
2024-05-20 15:10:00,220.4,220.68,220.38,220.66,3299.0,218.5155,218.7931,218.4957,218.7733,3299.0
2024-05-20 15:15:00,220.63,220.75,220.53,220.75,3376.0,218.7436,218.8625,218.6444,218.8625,3376.0
2024-05-20 15:20:00,220.78,220.94,220.74,220.91,3300.0,218.8923,219.0509,218.8526,219.0212,3300.0
2024-05-20 15:25:00,220.87,220.9,220.75,220.86,7360.0,218.9815,219.0113,218.8625,218.9716,7360.0
2024-05-20 15:30:00,220.91,220.97,220.69,220.69,7165.0,219.0212,219.0807,218.8031,218.8031,7165.0
2024-05-20 15:35:00,220.65,220.94,220.65,220.85,10304.0,218.7634,219.0509,218.7634,218.9617,10304.0
2024-05-20 15:40:00,220.87,221.02,220.87,221.02,7219.0,218.9815,219.1302,218.9815,219.1302,7219.0
2024-05-20 15:45:00,221.02,221.04,220.73,220.85,13179.0,219.1302,219.1501,218.8427,218.9617,13179.0
2024-05-20 15:50:00,220.86,221.01,220.76,220.89,18270.0,218.9716,219.1203,218.8725,219.0013,18270.0
2024-05-20 15:55:00,220.91,221.12,220.83,221.12,52946.0,219.0212,219.2294,218.9419,219.2294,52946.0
2024-05-21 09:30:00,221.3,221.3,219.62,219.62,25847.0,219.4078,219.4078,217.7422,217.7422,25847.0
2024-05-21 09:35:00,219.47,219.96,218.77,219.25,14516.0,217.5935,218.0793,216.8995,217.3754,14516.0
2024-05-21 09:40:00,218.86,219.8,218.85,219.51,8985.0,216.9887,217.9207,216.9788,217.6331,8985.0
2024-05-21 09:45:00,219.56,219.74,219.41,219.56,12416.0,217.6827,217.8612,217.534,217.6827,12416.0
2024-05-21 09:50:00,219.5,219.71,219.17,219.51,17734.0,217.6232,217.8314,217.2961,217.6331,17734.0
2024-05-21 09:55:00,219.53,219.59,218.69,218.7,7910.0,217.653,217.7125,216.8202,216.8301,7910.0
2024-05-21 10:00:00,218.86,219.36,218.86,219.17,13539.0,216.9887,217.4844,216.9887,217.2961,13539.0
2024-05-21 10:05:00,219.16,219.16,218.82,218.94,6504.0,217.2861,217.2861,216.949,217.068,6504.0
2024-05-21 10:10:00,218.89,219.63,218.89,219.63,14066.0,217.0184,217.7521,217.0184,217.7521,14066.0
2024-05-21 10:15:00,219.6,219.6,219.08,219.13,2348.0,217.7224,217.7224,217.2068,217.2564,2348.0
2024-05-21 10:20:00,219.09,219.1,218.67,218.68,5834.0,217.2167,217.2266,216.8003,216.8102,5834.0
2024-05-21 10:25:00,218.76,218.8,218.7,218.76,3192.0,216.8896,216.9292,216.8301,216.8896,3192.0
2024-05-21 10:30:00,218.79,218.97,218.77,218.96,4369.0,216.9193,217.0978,216.8995,217.0878,4369.0
2024-05-21 10:35:00,218.9,219.03,218.67,218.69,9195.0,217.0284,217.1572,216.8003,216.8202,9195.0
2024-05-21 10:40:00,218.65,218.74,218.58,218.69,3337.0,216.7805,216.8697,216.7111,216.8202,3337.0
2024-05-21 10:45:00,218.74,218.74,218.35,218.54,8503.0,216.8697,216.8697,216.4831,216.6714,8503.0
2024-05-21 10:50:00,218.54,218.54,218.41,218.45,1363.0,216.6714,216.6714,216.5425,216.5822,1363.0
2024-05-21 10:55:00,218.32,218.51,218.25,218.51,10849.0,216.4533,216.6417,216.3839,216.6417,10849.0
2024-05-21 11:00:00,218.55,218.62,218.39,218.41,16915.0,216.6814,216.7508,216.5227,216.5425,16915.0
2024-05-21 11:05:00,218.43,218.61,218.3,218.31,12304.0,216.5624,216.7408,216.4335,216.4434,12304.0
2024-05-21 11:10:00,218.24,218.27,218.02,218.02,6752.0,216.374,216.4037,216.1559,216.1559,6752.0
2024-05-21 11:15:00,218.04,218.11,217.96,218.04,5755.0,216.1757,216.2451,216.0964,216.1757,5755.0
2024-05-21 11:20:00,218.04,218.13,217.85,218.1,7616.0,216.1757,216.2649,215.9873,216.2352,7616.0
2024-05-21 11:25:00,218.11,218.37,218.04,218.04,6227.0,216.2451,216.5029,216.1757,216.1757,6227.0
2024-05-21 11:30:00,218.13,218.14,217.2,217.27,20470.0,216.2649,216.2749,215.3429,215.4123,20470.0
2024-05-21 11:35:00,217.27,217.52,217.27,217.4,7633.0,215.4123,215.6602,215.4123,215.5412,7633.0
2024-05-21 11:40:00,217.4,217.69,217.35,217.69,7103.0,215.5412,215.8287,215.4916,215.8287,7103.0
2024-05-21 11:45:00,217.66,217.66,217.26,217.37,22285.0,215.799,215.799,215.4024,215.5114,22285.0
2024-05-21 11:50:00,217.37,217.54,217.29,217.44,12954.0,215.5114,215.68,215.4321,215.5808,12954.0
2024-05-21 11:55:00,217.37,217.37,216.73,216.81,4026.0,215.5114,215.5114,214.8769,214.9562,4026.0
2024-05-21 12:00:00,216.78,216.92,216.7,216.88,5930.0,214.9265,215.0653,214.8472,215.0256,5930.0
2024-05-21 12:05:00,216.86,216.86,216.63,216.74,1557.0,215.0058,215.0058,214.7778,214.8868,1557.0
2024-05-21 12:10:00,216.84,216.84,216.65,216.69,3551.0,214.986,214.986,214.7976,214.8373,3551.0
2024-05-21 12:15:00,216.63,216.91,216.46,216.82,7770.0,214.7778,215.0554,214.6092,214.9661,7770.0
2024-05-21 12:20:00,216.91,217.11,216.89,217.11,8113.0,215.0554,215.2537,215.0355,215.2537,8113.0
2024-05-21 12:25:00,217.2,217.2,216.98,217.04,3707.0,215.3429,215.3429,215.1248,215.1843,3707.0
2024-05-21 12:30:00,217.06,217.09,216.98,217.01,3110.0,215.2041,215.2338,215.1248,215.1545,3110.0
2024-05-21 12:35:00,217.01,217.15,216.97,217.14,13785.0,215.1545,215.2933,215.1149,215.2834,13785.0
2024-05-21 12:40:00,217.14,217.19,217.1,217.13,1266.0,215.2834,215.333,215.2437,215.2735,1266.0
2024-05-21 12:45:00,217.19,217.23,216.85,216.85,21769.0,215.333,215.3726,214.9959,214.9959,21769.0
2024-05-21 12:50:00,216.98,217.08,216.9,216.97,6803.0,215.1248,215.2239,215.0455,215.1149,6803.0
2024-05-21 12:55:00,216.89,217.02,216.86,216.86,1752.0,215.0355,215.1644,215.0058,215.0058,1752.0
2024-05-21 13:00:00,216.92,217.08,216.81,216.85,6433.0,215.0653,215.2239,214.9562,214.9959,6433.0
2024-05-21 13:05:00,216.9,217.03,216.85,216.97,2200.0,215.0455,215.1743,214.9959,215.1149,2200.0
2024-05-21 13:10:00,216.87,216.93,216.75,216.84,3479.0,215.0157,215.0752,214.8967,214.986,3479.0
2024-05-21 13:15:00,216.87,216.98,216.79,216.79,4019.0,215.0157,215.1248,214.9364,214.9364,4019.0
2024-05-21 13:20:00,216.81,216.91,216.51,216.6,8342.0,214.9562,215.0554,214.6588,214.748,8342.0
2024-05-21 13:25:00,216.61,216.7,216.49,216.64,7815.0,214.7579,214.8472,214.639,214.7877,7815.0
2024-05-21 13:30:00,216.62,216.71,216.53,216.6,5545.0,214.7679,214.8571,214.6786,214.748,5545.0
2024-05-21 13:35:00,216.66,216.94,216.57,216.76,8852.0,214.8075,215.0851,214.7183,214.9067,8852.0
2024-05-21 13:40:00,216.86,217.24,216.82,217.23,2031.0,215.0058,215.3826,214.9661,215.3726,2031.0
2024-05-21 13:45:00,217.25,217.25,217.07,217.1,3475.0,215.3925,215.3925,215.214,215.2437,3475.0
2024-05-21 13:50:00,217.08,217.2,217.07,217.18,2612.0,215.2239,215.3429,215.214,215.3231,2612.0
2024-05-21 13:55:00,217.15,217.15,216.84,216.92,10038.0,215.2933,215.2933,214.986,215.0653,10038.0
2024-05-21 14:00:00,216.94,216.94,216.82,216.83,4069.0,215.0851,215.0851,214.9661,214.9761,4069.0
2024-05-21 14:05:00,216.84,216.98,216.84,216.98,7521.0,214.986,215.1248,214.986,215.1248,7521.0
2024-05-21 14:10:00,216.95,217.06,216.82,216.84,5126.0,215.095,215.2041,214.9661,214.986,5126.0
2024-05-21 14:15:00,216.86,216.92,216.82,216.89,3224.0,215.0058,215.0653,214.9661,215.0355,3224.0
2024-05-21 14:20:00,216.93,217.0,216.89,217.0,17640.0,215.0752,215.1446,215.0355,215.1446,17640.0
2024-05-21 14:25:00,216.96,217.18,216.96,217.03,4975.0,215.1049,215.3231,215.1049,215.1743,4975.0
2024-05-21 14:30:00,217.02,217.12,216.8,216.84,5646.0,215.1644,215.2636,214.9463,214.986,5646.0
2024-05-21 14:35:00,216.79,216.87,216.64,216.65,7295.0,214.9364,215.0157,214.7877,214.7976,7295.0
2024-05-21 14:40:00,216.65,216.75,216.64,216.71,6474.0,214.7976,214.8967,214.7877,214.8571,6474.0
2024-05-21 14:45:00,216.8,216.8,216.71,216.8,1940.0,214.9463,214.9463,214.8571,214.9463,1940.0
2024-05-21 14:50:00,216.81,216.84,216.53,216.67,7547.0,214.9562,214.986,214.6786,214.8174,7547.0
2024-05-21 14:55:00,216.71,216.78,216.61,216.61,3925.0,214.8571,214.9265,214.7579,214.7579,3925.0
2024-05-21 15:00:00,216.66,216.78,216.57,216.7,5380.0,214.8075,214.9265,214.7183,214.8472,5380.0
2024-05-21 15:05:00,216.74,216.75,216.64,216.71,9169.0,214.8868,214.8967,214.7877,214.8571,9169.0
2024-05-21 15:10:00,216.78,217.24,216.78,217.24,5518.0,214.9265,215.3826,214.9265,215.3826,5518.0
2024-05-21 15:15:00,217.25,217.25,216.91,216.97,4947.0,215.3925,215.3925,215.0554,215.1149,4947.0
2024-05-21 15:20:00,216.97,217.01,216.85,216.96,8786.0,215.1149,215.1545,214.9959,215.1049,8786.0
2024-05-21 15:25:00,216.96,216.96,216.86,216.93,6507.0,215.1049,215.1049,215.0058,215.0752,6507.0
2024-05-21 15:30:00,216.92,216.96,216.85,216.93,5776.0,215.0653,215.1049,214.9959,215.0752,5776.0
2024-05-21 15:35:00,216.94,217.05,216.78,216.78,13174.0,215.0851,215.1942,214.9265,214.9265,13174.0
2024-05-21 15:40:00,216.77,216.99,216.75,216.86,6930.0,214.9166,215.1347,214.8967,215.0058,6930.0
2024-05-21 15:45:00,216.83,217.11,216.81,217.06,15627.0,214.9761,215.2537,214.9562,215.2041,15627.0
2024-05-21 15:50:00,217.14,217.14,216.92,216.95,30118.0,215.2834,215.2834,215.0653,215.095,30118.0
2024-05-21 15:55:00,216.94,217.14,216.88,217.08,74188.0,215.0851,215.2834,215.0256,215.2239,74188.0
2024-05-22 09:30:00,216.85,216.85,216.2,216.54,15491.0,214.9959,214.9959,214.3514,214.6885,15491.0
2024-05-22 09:35:00,216.59,217.01,216.39,217.0,12865.0,214.7381,215.1545,214.5398,215.1446,12865.0
2024-05-22 09:40:00,217.0,217.52,216.79,216.79,5441.0,215.1446,215.6602,214.9364,214.9364,5441.0
2024-05-22 09:45:00,216.83,217.01,216.54,216.84,4575.0,214.9761,215.1545,214.6885,214.986,4575.0
2024-05-22 09:50:00,216.84,217.11,216.71,217.09,2992.0,214.986,215.2537,214.8571,215.2338,2992.0
2024-05-22 09:55:00,216.98,217.45,216.95,217.17,3291.0,215.1248,215.5908,215.095,215.3132,3291.0
2024-05-22 10:00:00,217.2,217.25,217.05,217.09,2244.0,215.3429,215.3925,215.1942,215.2338,2244.0
2024-05-22 10:05:00,217.08,217.22,216.94,217.08,5304.0,215.2239,215.3627,215.0851,215.2239,5304.0
2024-05-22 10:10:00,217.07,217.14,216.96,216.96,4798.0,215.214,215.2834,215.1049,215.1049,4798.0
2024-05-22 10:15:00,217.02,217.02,216.66,216.72,1797.0,215.1644,215.1644,214.8075,214.867,1797.0
2024-05-22 10:20:00,216.72,216.74,216.56,216.56,2107.0,214.867,214.8868,214.7084,214.7084,2107.0
2024-05-22 10:25:00,216.56,217.23,216.46,217.0,11544.0,214.7084,215.3726,214.6092,215.1446,11544.0
2024-05-22 10:30:00,217.03,217.13,216.84,216.86,4557.0,215.1743,215.2735,214.986,215.0058,4557.0
2024-05-22 10:35:00,216.75,216.91,216.74,216.78,2072.0,214.8967,215.0554,214.8868,214.9265,2072.0
2024-05-22 10:40:00,216.75,216.79,216.66,216.7,3397.0,214.8967,214.9364,214.8075,214.8472,3397.0
2024-05-22 10:45:00,216.72,216.77,216.68,216.77,3764.0,214.867,214.9166,214.8273,214.9166,3764.0
2024-05-22 10:50:00,216.81,216.81,216.71,216.77,2916.0,214.9562,214.9562,214.8571,214.9166,2916.0
2024-05-22 10:55:00,216.81,216.92,216.69,216.81,6654.0,214.9562,215.0653,214.8373,214.9562,6654.0
2024-05-22 11:00:00,216.91,216.98,216.87,216.95,3499.0,215.0554,215.1248,215.0157,215.095,3499.0
2024-05-22 11:05:00,216.95,217.41,216.95,217.36,3678.0,215.095,215.5511,215.095,215.5015,3678.0
2024-05-22 11:10:00,217.37,217.6,217.36,217.51,2740.0,215.5114,215.7395,215.5015,215.6502,2740.0
2024-05-22 11:15:00,217.51,217.58,217.36,217.42,6018.0,215.6502,215.7196,215.5015,215.561,6018.0
2024-05-22 11:20:00,217.37,217.37,217.08,217.09,9029.0,215.5114,215.5114,215.2239,215.2338,9029.0
2024-05-22 11:25:00,217.14,217.14,217.0,217.01,1722.0,215.2834,215.2834,215.1446,215.1545,1722.0
2024-05-22 11:30:00,217.07,217.18,217.05,217.18,3070.0,215.214,215.3231,215.1942,215.3231,3070.0
2024-05-22 11:35:00,217.24,217.27,217.18,217.19,5269.0,215.3826,215.4123,215.3231,215.333,5269.0
2024-05-22 11:40:00,217.2,217.64,217.2,217.64,4548.0,215.3429,215.7791,215.3429,215.7791,4548.0
2024-05-22 11:45:00,217.64,217.68,217.48,217.64,4381.0,215.7791,215.8188,215.6205,215.7791,4381.0
2024-05-22 11:50:00,217.75,217.82,217.71,217.78,2948.0,215.8882,215.9576,215.8485,215.9179,2948.0
2024-05-22 11:55:00,217.73,217.75,217.61,217.61,1877.0,215.8684,215.8882,215.7494,215.7494,1877.0
2024-05-22 12:00:00,217.7,217.7,217.48,217.49,3648.0,215.8386,215.8386,215.6205,215.6304,3648.0
2024-05-22 12:05:00,217.52,217.62,217.51,217.6,1486.0,215.6602,215.7593,215.6502,215.7395,1486.0
2024-05-22 12:10:00,217.59,217.65,217.57,217.61,2093.0,215.7296,215.789,215.7097,215.7494,2093.0
2024-05-22 12:15:00,217.58,217.58,217.52,217.52,1323.0,215.7196,215.7196,215.6602,215.6602,1323.0
2024-05-22 12:20:00,217.5,217.55,217.43,217.5,3649.0,215.6403,215.6899,215.5709,215.6403,3649.0
2024-05-22 12:25:00,217.5,217.5,217.47,217.48,600.0,215.6403,215.6403,215.6106,215.6205,600.0
2024-05-22 12:30:00,217.48,217.48,217.23,217.33,3014.0,215.6205,215.6205,215.3726,215.4718,3014.0
2024-05-22 12:35:00,217.33,217.45,217.33,217.4,3076.0,215.4718,215.5908,215.4718,215.5412,3076.0
2024-05-22 12:40:00,217.39,217.41,217.3,217.3,1600.0,215.5313,215.5511,215.442,215.442,1600.0
2024-05-22 12:45:00,217.39,217.56,217.38,217.46,4897.0,215.5313,215.6998,215.5214,215.6007,4897.0
2024-05-22 12:50:00,217.51,217.52,217.48,217.52,1757.0,215.6502,215.6602,215.6205,215.6602,1757.0
2024-05-22 12:55:00,217.52,217.71,217.52,217.67,2269.0,215.6602,215.8485,215.6602,215.8089,2269.0
2024-05-22 13:00:00,217.77,217.8,217.67,217.69,4694.0,215.908,215.9378,215.8089,215.8287,4694.0
2024-05-22 13:05:00,217.62,217.78,217.62,217.78,1552.0,215.7593,215.9179,215.7593,215.9179,1552.0
2024-05-22 13:10:00,217.77,217.77,217.49,217.5,3901.0,215.908,215.908,215.6304,215.6403,3901.0
2024-05-22 13:15:00,217.48,217.66,217.48,217.62,3755.0,215.6205,215.799,215.6205,215.7593,3755.0
2024-05-22 13:20:00,217.58,217.59,217.2,217.22,2576.0,215.7196,215.7296,215.3429,215.3627,2576.0
2024-05-22 13:25:00,217.22,217.31,217.1,217.15,3324.0,215.3627,215.452,215.2437,215.2933,3324.0
2024-05-22 13:30:00,217.14,217.21,217.09,217.13,1914.0,215.2834,215.3528,215.2338,215.2735,1914.0
2024-05-22 13:35:00,217.07,217.1,217.0,217.04,4873.0,215.214,215.2437,215.1446,215.1843,4873.0
2024-05-22 13:40:00,217.03,217.09,216.99,217.01,3308.0,215.1743,215.2338,215.1347,215.1545,3308.0
2024-05-22 13:45:00,217.0,217.05,216.94,216.94,2685.0,215.1446,215.1942,215.0851,215.0851,2685.0
2024-05-22 13:50:00,217.0,217.07,216.8,216.84,3155.0,215.1446,215.214,214.9463,214.986,3155.0
2024-05-22 13:55:00,216.76,216.98,216.74,216.92,3324.0,214.9067,215.1248,214.8868,215.0653,3324.0
2024-05-22 14:00:00,216.87,217.02,216.85,216.91,2515.0,215.0157,215.1644,214.9959,215.0554,2515.0
2024-05-22 14:05:00,216.91,216.91,216.8,216.8,1336.0,215.0554,215.0554,214.9463,214.9463,1336.0
2024-05-22 14:10:00,216.84,217.29,216.67,217.29,18415.0,214.986,215.4321,214.8174,215.4321,18415.0
2024-05-22 14:15:00,217.26,217.26,217.04,217.21,8217.0,215.4024,215.4024,215.1843,215.3528,8217.0
2024-05-22 14:20:00,217.21,217.27,217.06,217.22,3145.0,215.3528,215.4123,215.2041,215.3627,3145.0
2024-05-22 14:25:00,217.17,217.33,217.17,217.3,3171.0,215.3132,215.4718,215.3132,215.442,3171.0
2024-05-22 14:30:00,217.21,217.29,217.14,217.14,2797.0,215.3528,215.4321,215.2834,215.2834,2797.0
2024-05-22 14:35:00,217.22,217.3,217.16,217.29,2606.0,215.3627,215.442,215.3032,215.4321,2606.0
2024-05-22 14:40:00,217.24,217.25,217.1,217.15,3521.0,215.3826,215.3925,215.2437,215.2933,3521.0
2024-05-22 14:45:00,217.12,217.16,217.11,217.11,1574.0,215.2636,215.3032,215.2537,215.2537,1574.0
2024-05-22 14:50:00,217.09,217.16,217.06,217.07,4797.0,215.2338,215.3032,215.2041,215.214,4797.0
2024-05-22 14:55:00,217.08,217.25,217.06,217.23,6351.0,215.2239,215.3925,215.2041,215.3726,6351.0
2024-05-22 15:00:00,217.29,217.31,217.15,217.15,2899.0,215.4321,215.452,215.2933,215.2933,2899.0
2024-05-22 15:05:00,217.19,217.19,217.09,217.11,4289.0,215.333,215.333,215.2338,215.2537,4289.0
2024-05-22 15:10:00,217.09,217.18,217.06,217.15,4799.0,215.2338,215.3231,215.2041,215.2933,4799.0
2024-05-22 15:15:00,217.12,217.2,216.97,217.01,6879.0,215.2636,215.3429,215.1149,215.1545,6879.0
2024-05-22 15:20:00,217.02,217.05,216.85,217.05,5492.0,215.1644,215.1942,214.9959,215.1942,5492.0
2024-05-22 15:25:00,217.01,217.04,216.96,217.01,6640.0,215.1545,215.1843,215.1049,215.1545,6640.0
2024-05-22 15:30:00,217.03,217.23,217.03,217.23,5596.0,215.1743,215.3726,215.1743,215.3726,5596.0
2024-05-22 15:35:00,217.26,217.26,217.06,217.06,10097.0,215.4024,215.4024,215.2041,215.2041,10097.0
2024-05-22 15:40:00,217.0,217.06,216.67,216.75,9718.0,215.1446,215.2041,214.8174,214.8967,9718.0
2024-05-22 15:45:00,216.73,216.79,216.63,216.66,11296.0,214.8769,214.9364,214.7778,214.8075,11296.0
2024-05-22 15:50:00,216.64,216.79,216.54,216.67,13341.0,214.7877,214.9364,214.6885,214.8174,13341.0
2024-05-22 15:55:00,216.69,216.86,216.37,216.85,67564.0,214.8373,215.0058,214.52,214.9959,67564.0
2024-05-23 09:30:00,218.5,220.31,218.5,219.77,45501.0,216.6318,218.4263,216.6318,217.8909,45501.0
2024-05-23 09:35:00,219.65,219.94,218.91,219.04,23669.0,217.7719,218.0595,217.0383,217.1672,23669.0
2024-05-23 09:40:00,219.01,219.13,218.67,219.1,11666.0,217.1374,217.2564,216.8003,217.2266,11666.0
2024-05-23 09:45:00,219.19,219.19,218.71,218.71,10407.0,217.3159,217.3159,216.84,216.84,10407.0
2024-05-23 09:50:00,218.8,219.39,218.68,218.8,17399.0,216.9292,217.5142,216.8102,216.9292,17399.0
2024-05-23 09:55:00,218.73,219.36,218.73,219.11,6718.0,216.8598,217.4844,216.8598,217.2366,6718.0
2024-05-23 10:00:00,219.19,219.49,219.08,219.4,4146.0,217.3159,217.6133,217.2068,217.5241,4146.0
2024-05-23 10:05:00,219.34,220.21,219.31,220.11,14852.0,217.4646,218.3272,217.4349,218.228,14852.0
2024-05-23 10:10:00,220.11,220.27,220.0,220.05,10802.0,218.228,218.3866,218.119,218.1685,10802.0
2024-05-23 10:15:00,220.05,220.05,219.76,219.76,11366.0,218.1685,218.1685,217.881,217.881,11366.0
2024-05-23 10:20:00,219.78,219.79,219.71,219.79,4500.0,217.9008,217.9107,217.8314,217.9107,4500.0
2024-05-23 10:25:00,219.78,219.78,219.32,219.36,6777.0,217.9008,217.9008,217.4448,217.4844,6777.0
2024-05-23 10:30:00,219.36,219.64,219.35,219.48,3369.0,217.4844,217.762,217.4745,217.6034,3369.0
2024-05-23 10:35:00,219.61,219.97,219.56,219.97,6373.0,217.7323,218.0892,217.6827,218.0892,6373.0
2024-05-23 10:40:00,219.94,220.23,219.94,220.03,4501.0,218.0595,218.347,218.0595,218.1487,4501.0
2024-05-23 10:45:00,219.98,220.05,219.94,220.02,3819.0,218.0991,218.1685,218.0595,218.1388,3819.0
2024-05-23 10:50:00,220.02,220.15,219.98,220.08,1960.0,218.1388,218.2677,218.0991,218.1983,1960.0
2024-05-23 10:55:00,220.08,220.26,220.08,220.26,4225.0,218.1983,218.3767,218.1983,218.3767,4225.0
2024-05-23 11:00:00,220.22,220.35,220.2,220.24,5506.0,218.3371,218.466,218.3172,218.3569,5506.0
2024-05-23 11:05:00,220.3,220.43,220.15,220.43,3274.0,218.4164,218.5453,218.2677,218.5453,3274.0
2024-05-23 11:10:00,220.46,220.56,220.34,220.56,2285.0,218.575,218.6742,218.456,218.6742,2285.0
2024-05-23 11:15:00,220.56,220.58,220.18,220.18,12434.0,218.6742,218.694,218.2974,218.2974,12434.0
2024-05-23 11:20:00,220.2,220.36,220.18,220.29,1697.0,218.3172,218.4759,218.2974,218.4065,1697.0
2024-05-23 11:25:00,220.36,220.36,220.2,220.27,2438.0,218.4759,218.4759,218.3172,218.3866,2438.0
2024-05-23 11:30:00,220.34,220.34,220.22,220.22,3685.0,218.456,218.456,218.3371,218.3371,3685.0
2024-05-23 11:35:00,220.22,220.34,220.15,220.31,8730.0,218.3371,218.456,218.2677,218.4263,8730.0
2024-05-23 11:40:00,220.31,220.55,220.24,220.41,12927.0,218.4263,218.6643,218.3569,218.5254,12927.0
2024-05-23 11:45:00,220.39,220.43,220.32,220.38,1159.0,218.5056,218.5453,218.4362,218.4957,1159.0
2024-05-23 11:50:00,220.36,220.36,220.22,220.3,2572.0,218.4759,218.4759,218.3371,218.4164,2572.0
2024-05-23 11:55:00,220.35,220.38,220.16,220.21,3623.0,218.466,218.4957,218.2776,218.3272,3623.0
2024-05-23 12:00:00,220.16,220.16,219.93,219.94,4271.0,218.2776,218.2776,218.0496,218.0595,4271.0
2024-05-23 12:05:00,219.96,220.0,219.86,219.94,4271.0,218.0793,218.119,217.9802,218.0595,4271.0
2024-05-23 12:10:00,219.92,220.02,219.89,219.97,3496.0,218.0396,218.1388,218.0099,218.0892,3496.0
2024-05-23 12:15:00,219.97,220.07,219.96,219.97,2187.0,218.0892,218.1884,218.0793,218.0892,2187.0
2024-05-23 12:20:00,219.97,220.0,219.93,220.0,2678.0,218.0892,218.119,218.0496,218.119,2678.0
2024-05-23 12:25:00,219.96,219.99,219.89,219.99,3563.0,218.0793,218.109,218.0099,218.109,3563.0
2024-05-23 12:30:00,219.98,220.12,219.96,220.12,6412.0,218.0991,218.2379,218.0793,218.2379,6412.0
2024-05-23 12:35:00,220.12,220.22,220.02,220.02,4390.0,218.2379,218.3371,218.1388,218.1388,4390.0
2024-05-23 12:40:00,219.94,220.04,219.94,220.0,1712.0,218.0595,218.1586,218.0595,218.119,1712.0
2024-05-23 12:45:00,220.0,220.04,219.7,219.8,5831.0,218.119,218.1586,217.8215,217.9207,5831.0
2024-05-23 12:50:00,219.79,219.83,219.77,219.77,1198.0,217.9107,217.9504,217.8909,217.8909,1198.0
2024-05-23 12:55:00,219.78,219.88,219.75,219.88,2187.0,217.9008,218.0,217.8711,218.0,2187.0
2024-05-23 13:00:00,219.84,220.01,219.83,219.97,5240.0,217.9603,218.1289,217.9504,218.0892,5240.0
2024-05-23 13:05:00,220.0,220.0,219.91,219.95,3141.0,218.119,218.119,218.0297,218.0694,3141.0
2024-05-23 13:10:00,219.92,219.99,219.89,219.95,4092.0,218.0396,218.109,218.0099,218.0694,4092.0
2024-05-23 13:15:00,219.95,220.0,219.89,219.94,6341.0,218.0694,218.119,218.0099,218.0595,6341.0
2024-05-23 13:20:00,219.93,220.07,219.88,220.04,10867.0,218.0496,218.1884,218.0,218.1586,10867.0
2024-05-23 13:25:00,220.04,220.07,219.94,220.02,5778.0,218.1586,218.1884,218.0595,218.1388,5778.0
2024-05-23 13:30:00,220.02,220.05,219.95,219.99,9293.0,218.1388,218.1685,218.0694,218.109,9293.0
2024-05-23 13:35:00,219.99,220.05,219.92,220.04,17146.0,218.109,218.1685,218.0396,218.1586,17146.0
2024-05-23 13:40:00,220.06,220.15,220.03,220.04,11584.0,218.1784,218.2677,218.1487,218.1586,11584.0
2024-05-23 13:45:00,220.08,220.11,220.02,220.08,4350.0,218.1983,218.228,218.1388,218.1983,4350.0
2024-05-23 13:50:00,220.08,220.23,220.07,220.23,8034.0,218.1983,218.347,218.1884,218.347,8034.0
2024-05-23 13:55:00,220.26,220.39,220.26,220.37,9086.0,218.3767,218.5056,218.3767,218.4858,9086.0
2024-05-23 14:00:00,220.38,220.39,220.31,220.34,4297.0,218.4957,218.5056,218.4263,218.456,4297.0
2024-05-23 14:05:00,220.34,220.41,220.29,220.39,28259.0,218.456,218.5254,218.4065,218.5056,28259.0
2024-05-23 14:10:00,220.37,220.8,220.37,220.72,10478.0,218.4858,218.9121,218.4858,218.8328,10478.0
2024-05-23 14:15:00,220.77,220.81,220.6,220.61,4312.0,218.8824,218.922,218.7138,218.7237,4312.0
2024-05-23 14:20:00,220.61,220.63,220.49,220.49,5083.0,218.7237,218.7436,218.6048,218.6048,5083.0
2024-05-23 14:25:00,220.47,220.59,220.38,220.47,5296.0,218.5849,218.7039,218.4957,218.5849,5296.0
2024-05-23 14:30:00,220.47,220.67,220.47,220.6,4559.0,218.5849,218.7832,218.5849,218.7138,4559.0
2024-05-23 14:35:00,220.64,220.83,220.61,220.63,11418.0,218.7535,218.9419,218.7237,218.7436,11418.0
2024-05-23 14:40:00,220.64,220.64,220.46,220.58,5675.0,218.7535,218.7535,218.575,218.694,5675.0
2024-05-23 14:45:00,220.54,220.61,220.41,220.43,4544.0,218.6543,218.7237,218.5254,218.5453,4544.0
2024-05-23 14:50:00,220.44,220.45,220.18,220.19,4045.0,218.5552,218.5651,218.2974,218.3073,4045.0
2024-05-23 14:55:00,220.16,220.21,220.11,220.13,7872.0,218.2776,218.3272,218.228,218.2478,7872.0
2024-05-23 15:00:00,220.1,220.1,219.93,220.03,5529.0,218.2181,218.2181,218.0496,218.1487,5529.0
2024-05-23 15:05:00,220.06,220.08,219.94,219.98,4917.0,218.1784,218.1983,218.0595,218.0991,4917.0
2024-05-23 15:10:00,219.98,220.05,219.93,219.98,5619.0,218.0991,218.1685,218.0496,218.0991,5619.0
2024-05-23 15:15:00,219.98,220.07,219.94,220.0,8721.0,218.0991,218.1884,218.0595,218.119,8721.0
2024-05-23 15:20:00,220.0,220.09,219.91,219.97,7856.0,218.119,218.2082,218.0297,218.0892,7856.0
2024-05-23 15:25:00,219.96,220.12,219.95,219.97,8093.0,218.0793,218.2379,218.0694,218.0892,8093.0
2024-05-23 15:30:00,219.97,220.02,219.38,219.39,15544.0,218.0892,218.1388,217.5043,217.5142,15544.0
2024-05-23 15:35:00,219.34,219.46,219.19,219.46,10947.0,217.4646,217.5836,217.3159,217.5836,10947.0
2024-05-23 15:40:00,219.49,219.71,219.37,219.6,10979.0,217.6133,217.8314,217.4943,217.7224,10979.0
2024-05-23 15:45:00,219.65,219.71,219.4,219.65,17261.0,217.7719,217.8314,217.5241,217.7719,17261.0
2024-05-23 15:50:00,219.68,219.75,219.33,219.62,23963.0,217.8017,217.8711,217.4547,217.7422,23963.0
2024-05-23 15:55:00,219.65,219.93,219.4,219.84,101313.0,217.7719,218.0496,217.5241,217.9603,101313.0
2024-05-24 09:30:00,219.94,220.45,219.82,220.12,38780.0,218.0595,218.5651,217.9405,218.2379,38780.0
2024-05-24 09:35:00,220.12,220.49,219.84,220.47,5571.0,218.2379,218.6048,217.9603,218.5849,5571.0
2024-05-24 09:40:00,220.47,220.55,219.63,219.87,28507.0,218.5849,218.6643,217.7521,217.9901,28507.0
2024-05-24 09:45:00,219.75,220.67,219.75,220.39,7095.0,217.8711,218.7832,217.8711,218.5056,7095.0
2024-05-24 09:50:00,220.37,220.37,219.87,219.87,3284.0,218.4858,218.4858,217.9901,217.9901,3284.0
2024-05-24 09:55:00,219.97,220.33,219.95,220.02,2336.0,218.0892,218.4461,218.0694,218.1388,2336.0
2024-05-24 10:00:00,220.28,220.34,220.04,220.11,5962.0,218.3966,218.456,218.1586,218.228,5962.0
2024-05-24 10:05:00,220.15,220.24,219.71,219.72,15183.0,218.2677,218.3569,217.8314,217.8413,15183.0
2024-05-24 10:10:00,219.82,219.95,219.67,219.91,6605.0,217.9405,218.0694,217.7918,218.0297,6605.0
2024-05-24 10:15:00,219.93,220.16,219.78,220.07,5747.0,218.0496,218.2776,217.9008,218.1884,5747.0
2024-05-24 10:20:00,220.06,220.19,220.06,220.19,1324.0,218.1784,218.3073,218.1784,218.3073,1324.0
2024-05-24 10:25:00,220.04,220.12,220.0,220.02,1679.0,218.1586,218.2379,218.119,218.1388,1679.0
2024-05-24 10:30:00,220.01,220.01,219.93,219.96,1985.0,218.1289,218.1289,218.0496,218.0793,1985.0
2024-05-24 10:35:00,220.01,220.01,219.78,219.88,8634.0,218.1289,218.1289,217.9008,218.0,8634.0
2024-05-24 10:40:00,219.79,219.85,219.52,219.58,10324.0,217.9107,217.9702,217.6431,217.7025,10324.0
2024-05-24 10:45:00,219.52,219.71,219.51,219.62,5451.0,217.6431,217.8314,217.6331,217.7422,5451.0
2024-05-24 10:50:00,219.62,219.77,219.57,219.77,4364.0,217.7422,217.8909,217.6926,217.8909,4364.0
2024-05-24 10:55:00,219.68,219.8,219.64,219.77,2443.0,217.8017,217.9207,217.762,217.8909,2443.0
2024-05-24 11:00:00,219.79,219.8,219.61,219.73,3087.0,217.9107,217.9207,217.7323,217.8513,3087.0
2024-05-24 11:05:00,219.76,219.79,219.46,219.51,7620.0,217.881,217.9107,217.5836,217.6331,7620.0
2024-05-24 11:10:00,219.51,219.51,219.03,219.03,5100.0,217.6331,217.6331,217.1572,217.1572,5100.0
2024-05-24 11:15:00,219.06,219.34,219.06,219.21,1454.0,217.187,217.4646,217.187,217.3357,1454.0
2024-05-24 11:20:00,219.26,219.26,219.19,219.25,1422.0,217.3853,217.3853,217.3159,217.3754,1422.0
2024-05-24 11:25:00,219.34,219.34,219.02,219.03,2554.0,217.4646,217.4646,217.1473,217.1572,2554.0
2024-05-24 11:30:00,219.01,219.06,218.75,219.06,3453.0,217.1374,217.187,216.8796,217.187,3453.0
2024-05-24 11:35:00,218.93,219.03,218.72,218.75,1747.0,217.0581,217.1572,216.8499,216.8796,1747.0
2024-05-24 11:40:00,218.86,218.86,218.82,218.82,700.0,216.9887,216.9887,216.949,216.949,700.0
2024-05-24 11:45:00,218.81,218.82,218.5,218.69,11518.0,216.9391,216.949,216.6318,216.8202,11518.0
2024-05-24 11:50:00,218.76,218.8,218.65,218.66,2133.0,216.8896,216.9292,216.7805,216.7904,2133.0
2024-05-24 11:55:00,218.7,218.7,218.62,218.68,984.0,216.8301,216.8301,216.7508,216.8102,984.0
2024-05-24 12:00:00,218.68,218.68,218.55,218.58,2399.0,216.8102,216.8102,216.6814,216.7111,2399.0
2024-05-24 12:05:00,218.56,218.58,218.47,218.55,1641.0,216.6913,216.7111,216.602,216.6814,1641.0
2024-05-24 12:10:00,218.47,218.53,218.29,218.29,7371.0,216.602,216.6615,216.4236,216.4236,7371.0
2024-05-24 12:15:00,218.36,218.62,218.36,218.59,7618.0,216.493,216.7508,216.493,216.721,7618.0
2024-05-24 12:20:00,218.48,218.73,218.48,218.73,8644.0,216.6119,216.8598,216.6119,216.8598,8644.0
2024-05-24 12:25:00,218.65,218.81,218.63,218.77,6647.0,216.7805,216.9391,216.7607,216.8995,6647.0
2024-05-24 12:30:00,218.82,218.87,218.32,218.32,7059.0,216.949,216.9986,216.4533,216.4533,7059.0
2024-05-24 12:35:00,218.39,218.48,218.23,218.41,2390.0,216.5227,216.6119,216.3641,216.5425,2390.0
2024-05-24 12:40:00,218.45,218.48,218.24,218.24,2506.0,216.5822,216.6119,216.374,216.374,2506.0
2024-05-24 12:45:00,218.28,218.37,218.18,218.3,923.0,216.4137,216.5029,216.3145,216.4335,923.0
2024-05-24 12:50:00,218.23,218.23,218.01,218.13,1372.0,216.3641,216.3641,216.146,216.2649,1372.0
2024-05-24 12:55:00,218.16,218.24,218.11,218.11,679.0,216.2947,216.374,216.2451,216.2451,679.0
2024-05-24 13:00:00,218.13,218.25,218.11,218.25,2139.0,216.2649,216.3839,216.2451,216.3839,2139.0
2024-05-24 13:05:00,218.23,218.57,218.22,218.57,8852.0,216.3641,216.7012,216.3542,216.7012,8852.0
2024-05-24 13:10:00,218.56,218.77,218.56,218.77,2276.0,216.6913,216.8995,216.6913,216.8995,2276.0
2024-05-24 13:15:00,218.61,218.66,218.54,218.62,2711.0,216.7408,216.7904,216.6714,216.7508,2711.0
2024-05-24 13:20:00,218.54,218.63,218.5,218.63,2752.0,216.6714,216.7607,216.6318,216.7607,2752.0
2024-05-24 13:25:00,218.6,218.6,218.48,218.57,2550.0,216.7309,216.7309,216.6119,216.7012,2550.0
2024-05-24 13:30:00,218.57,218.59,218.46,218.57,4567.0,216.7012,216.721,216.5921,216.7012,4567.0
2024-05-24 13:35:00,218.58,218.61,218.52,218.61,1010.0,216.7111,216.7408,216.6516,216.7408,1010.0
2024-05-24 13:40:00,218.58,218.62,218.48,218.62,2639.0,216.7111,216.7508,216.6119,216.7508,2639.0
2024-05-24 13:45:00,218.65,218.65,218.58,218.58,812.0,216.7805,216.7805,216.7111,216.7111,812.0
2024-05-24 13:50:00,218.58,218.58,218.44,218.55,3029.0,216.7111,216.7111,216.5723,216.6814,3029.0
2024-05-24 13:55:00,218.49,218.56,218.46,218.56,3159.0,216.6219,216.6913,216.5921,216.6913,3159.0
2024-05-24 14:00:00,218.54,218.54,218.5,218.5,311.0,216.6714,216.6714,216.6318,216.6318,311.0
2024-05-24 14:05:00,218.5,218.52,218.44,218.52,1109.0,216.6318,216.6516,216.5723,216.6516,1109.0
2024-05-24 14:10:00,218.5,218.5,218.36,218.37,13475.0,216.6318,216.6318,216.493,216.5029,13475.0
2024-05-24 14:15:00,218.31,218.34,218.21,218.28,1062.0,216.4434,216.4731,216.3443,216.4137,1062.0
2024-05-24 14:20:00,218.19,218.23,217.92,218.01,4168.0,216.3244,216.3641,216.0567,216.146,4168.0
2024-05-24 14:25:00,218.06,218.06,217.86,217.94,1010.0,216.1955,216.1955,215.9973,216.0766,1010.0
2024-05-24 14:30:00,218.0,218.11,218.0,218.0,1069.0,216.1361,216.2451,216.1361,216.1361,1069.0
2024-05-24 14:35:00,217.99,218.07,217.97,218.02,1050.0,216.1261,216.2055,216.1063,216.1559,1050.0
2024-05-24 14:40:00,218.09,218.09,218.03,218.08,2128.0,216.2253,216.2253,216.1658,216.2154,2128.0
2024-05-24 14:45:00,218.03,218.23,218.02,218.15,5838.0,216.1658,216.3641,216.1559,216.2848,5838.0
2024-05-24 14:50:00,218.15,218.46,218.15,218.46,3817.0,216.2848,216.5921,216.2848,216.5921,3817.0
2024-05-24 14:55:00,218.45,218.78,218.44,218.73,9241.0,216.5822,216.9094,216.5723,216.8598,9241.0
2024-05-24 15:00:00,218.73,218.73,218.53,218.73,15240.0,216.8598,216.8598,216.6615,216.8598,15240.0
2024-05-24 15:05:00,218.73,218.77,218.68,218.77,2980.0,216.8598,216.8995,216.8102,216.8995,2980.0
2024-05-24 15:10:00,218.78,218.81,218.76,218.77,5706.0,216.9094,216.9391,216.8896,216.8995,5706.0
2024-05-24 15:15:00,218.77,218.79,218.71,218.76,4926.0,216.8995,216.9193,216.84,216.8896,4926.0
2024-05-24 15:20:00,218.79,218.83,218.76,218.83,1492.0,216.9193,216.959,216.8896,216.959,1492.0
2024-05-24 15:25:00,218.83,218.96,218.83,218.96,6924.0,216.959,217.0878,216.959,217.0878,6924.0
2024-05-24 15:30:00,218.97,219.11,218.57,218.77,16524.0,217.0978,217.2366,216.7012,216.8995,16524.0
2024-05-24 15:35:00,218.79,218.98,218.75,218.94,8138.0,216.9193,217.1077,216.8796,217.068,8138.0
2024-05-24 15:40:00,218.96,219.03,218.92,218.96,9439.0,217.0878,217.1572,217.0482,217.0878,9439.0
2024-05-24 15:45:00,218.93,219.09,218.9,218.97,12208.0,217.0581,217.2167,217.0284,217.0978,12208.0
2024-05-24 15:50:00,219.0,219.41,218.94,219.39,15989.0,217.1275,217.534,217.068,217.5142,15989.0
2024-05-24 15:55:00,219.38,219.38,218.73,218.92,53241.0,217.5043,217.5043,216.8598,217.0482,53241.0
2024-05-28 09:30:00,218.06,218.06,216.99,217.05,15649.0,216.1955,216.1955,215.1347,215.1942,15649.0
2024-05-28 09:35:00,216.74,217.2,216.74,217.2,9246.0,214.8868,215.3429,214.8868,215.3429,9246.0
2024-05-28 09:40:00,217.1,217.24,216.18,216.3,12434.0,215.2437,215.3826,214.3316,214.4506,12434.0
2024-05-28 09:45:00,216.27,217.07,216.27,216.47,15483.0,214.4208,215.214,214.4208,214.6191,15483.0
2024-05-28 09:50:00,216.42,216.66,216.31,216.4,18985.0,214.5696,214.8075,214.4605,214.5497,18985.0
2024-05-28 09:55:00,216.52,216.57,215.8,215.95,9749.0,214.6687,214.7183,213.9549,214.1036,9749.0
2024-05-28 10:00:00,215.86,216.04,215.53,215.7,21218.0,214.0144,214.1928,213.6872,213.8557,21218.0
2024-05-28 10:05:00,215.81,215.82,215.49,215.6,28533.0,213.9648,213.9747,213.6475,213.7566,28533.0
2024-05-28 10:10:00,215.6,216.08,215.6,216.08,19688.0,213.7566,214.2325,213.7566,214.2325,19688.0
2024-05-28 10:15:00,216.02,216.24,215.95,216.03,8070.0,214.173,214.3911,214.1036,214.1829,8070.0
2024-05-28 10:20:00,216.14,216.15,215.66,215.66,7472.0,214.292,214.3019,213.8161,213.8161,7472.0
2024-05-28 10:25:00,215.61,215.66,215.42,215.63,11700.0,213.7665,213.8161,213.5781,213.7863,11700.0
2024-05-28 10:30:00,215.58,215.84,215.49,215.74,13204.0,213.7367,213.9945,213.6475,213.8954,13204.0
2024-05-28 10:35:00,215.75,215.99,215.75,215.99,5125.0,213.9053,214.1432,213.9053,214.1432,5125.0
2024-05-28 10:40:00,215.93,215.95,215.57,215.65,6079.0,214.0838,214.1036,213.7268,213.8061,6079.0
2024-05-28 10:45:00,215.66,215.75,215.65,215.7,2271.0,213.8161,213.9053,213.8061,213.8557,2271.0
2024-05-28 10:50:00,215.67,215.72,215.6,215.72,7721.0,213.826,213.8755,213.7566,213.8755,7721.0
2024-05-28 10:55:00,215.72,215.74,215.67,215.73,1608.0,213.8755,213.8954,213.826,213.8855,1608.0
2024-05-28 11:00:00,215.75,215.8,215.7,215.76,3719.0,213.9053,213.9549,213.8557,213.9152,3719.0
2024-05-28 11:05:00,215.77,215.9,215.7,215.79,4407.0,213.9251,214.054,213.8557,213.9449,4407.0
2024-05-28 11:10:00,215.75,215.85,215.71,215.72,2638.0,213.9053,214.0044,213.8656,213.8755,2638.0
2024-05-28 11:15:00,215.66,215.75,215.25,215.31,3300.0,213.8161,213.9053,213.4096,213.4691,3300.0
2024-05-28 11:20:00,215.33,215.33,215.11,215.23,7210.0,213.4889,213.4889,213.2708,213.3897,7210.0
2024-05-28 11:25:00,215.23,215.29,215.16,215.25,3650.0,213.3897,213.4492,213.3203,213.4096,3650.0
2024-05-28 11:30:00,215.26,215.32,215.22,215.31,3581.0,213.4195,213.479,213.3798,213.4691,3581.0
2024-05-28 11:35:00,215.28,215.61,215.27,215.61,3569.0,213.4393,213.7665,213.4294,213.7665,3569.0
2024-05-28 11:40:00,215.59,215.72,215.58,215.72,5378.0,213.7467,213.8755,213.7367,213.8755,5378.0
2024-05-28 11:45:00,215.73,215.84,215.73,215.76,1930.0,213.8855,213.9945,213.8855,213.9152,1930.0
2024-05-28 11:50:00,215.75,216.03,215.71,216.03,5923.0,213.9053,214.1829,213.8656,214.1829,5923.0
2024-05-28 11:55:00,216.03,216.03,215.89,215.9,2103.0,214.1829,214.1829,214.0441,214.054,2103.0
2024-05-28 12:00:00,215.95,216.03,215.86,215.94,13352.0,214.1036,214.1829,214.0144,214.0937,13352.0
2024-05-28 12:05:00,215.95,216.03,215.91,215.95,2157.0,214.1036,214.1829,214.0639,214.1036,2157.0
2024-05-28 12:10:00,216.03,216.03,215.9,215.91,2630.0,214.1829,214.1829,214.054,214.0639,2630.0
2024-05-28 12:15:00,215.99,216.1,215.94,216.08,8239.0,214.1432,214.2523,214.0937,214.2325,8239.0
2024-05-28 12:20:00,216.09,216.15,216.08,216.14,2310.0,214.2424,214.3019,214.2325,214.292,2310.0
2024-05-28 12:25:00,216.13,216.13,215.98,216.05,3629.0,214.282,214.282,214.1333,214.2027,3629.0
2024-05-28 12:30:00,216.1,216.1,215.92,215.92,4056.0,214.2523,214.2523,214.0738,214.0738,4056.0
2024-05-28 12:35:00,215.98,215.98,215.84,215.91,3723.0,214.1333,214.1333,213.9945,214.0639,3723.0
2024-05-28 12:40:00,215.83,215.89,215.69,215.69,2715.0,213.9846,214.0441,213.8458,213.8458,2715.0
2024-05-28 12:45:00,215.71,215.71,215.39,215.41,5115.0,213.8656,213.8656,213.5484,213.5682,5115.0
2024-05-28 12:50:00,215.49,215.76,215.49,215.71,5167.0,213.6475,213.9152,213.6475,213.8656,5167.0
2024-05-28 12:55:00,215.74,215.81,215.74,215.8,12092.0,213.8954,213.9648,213.8954,213.9549,12092.0
2024-05-28 13:00:00,215.84,215.84,215.56,215.6,5484.0,213.9945,213.9945,213.7169,213.7566,5484.0
2024-05-28 13:05:00,215.62,215.71,215.59,215.71,1624.0,213.7764,213.8656,213.7467,213.8656,1624.0
2024-05-28 13:10:00,215.71,215.78,215.61,215.66,4992.0,213.8656,213.935,213.7665,213.8161,4992.0
2024-05-28 13:15:00,215.71,215.76,215.56,215.58,7480.0,213.8656,213.9152,213.7169,213.7367,7480.0
2024-05-28 13:20:00,215.57,215.62,215.44,215.5,17050.0,213.7268,213.7764,213.5979,213.6574,17050.0
2024-05-28 13:25:00,215.5,215.71,215.38,215.71,12218.0,213.6574,213.8656,213.5385,213.8656,12218.0
2024-05-28 13:30:00,215.71,215.87,215.7,215.78,3247.0,213.8656,214.0243,213.8557,213.935,3247.0
2024-05-28 13:35:00,215.77,215.78,215.61,215.65,2495.0,213.9251,213.935,213.7665,213.8061,2495.0
2024-05-28 13:40:00,215.67,215.69,215.63,215.68,2161.0,213.826,213.8458,213.7863,213.8359,2161.0
2024-05-28 13:45:00,215.71,216.05,215.68,216.05,4355.0,213.8656,214.2027,213.8359,214.2027,4355.0
2024-05-28 13:50:00,215.98,215.98,215.87,215.88,4062.0,214.1333,214.1333,214.0243,214.0342,4062.0
2024-05-28 13:55:00,215.91,215.94,215.85,215.87,3249.0,214.0639,214.0937,214.0044,214.0243,3249.0
2024-05-28 14:00:00,215.85,215.91,215.59,215.74,25460.0,214.0044,214.0639,213.7467,213.8954,25460.0
2024-05-28 14:05:00,215.79,216.06,215.79,215.98,6337.0,213.9449,214.2126,213.9449,214.1333,6337.0
2024-05-28 14:10:00,215.99,216.01,215.91,215.97,4877.0,214.1432,214.1631,214.0639,214.1234,4877.0
2024-05-28 14:15:00,215.93,216.08,215.93,216.08,2746.0,214.0838,214.2325,214.0838,214.2325,2746.0
2024-05-28 14:20:00,216.15,216.15,216.05,216.06,3562.0,214.3019,214.3019,214.2027,214.2126,3562.0
2024-05-28 14:25:00,216.05,216.14,215.99,216.06,7761.0,214.2027,214.292,214.1432,214.2126,7761.0
2024-05-28 14:30:00,216.06,216.06,215.97,216.02,3923.0,214.2126,214.2126,214.1234,214.173,3923.0
2024-05-28 14:35:00,216.02,216.07,216.0,216.07,3470.0,214.173,214.2226,214.1532,214.2226,3470.0
2024-05-28 14:40:00,216.06,216.13,216.03,216.12,4894.0,214.2126,214.282,214.1829,214.2721,4894.0
2024-05-28 14:45:00,216.13,216.29,216.13,216.28,6680.0,214.282,214.4407,214.282,214.4308,6680.0
2024-05-28 14:50:00,216.31,216.35,216.23,216.27,8730.0,214.4605,214.5002,214.3812,214.4208,8730.0
2024-05-28 14:55:00,216.32,216.32,216.05,216.14,11219.0,214.4704,214.4704,214.2027,214.292,11219.0
2024-05-28 15:00:00,216.09,216.15,215.97,215.97,5436.0,214.2424,214.3019,214.1234,214.1234,5436.0
2024-05-28 15:05:00,215.96,216.06,215.96,216.04,4106.0,214.1135,214.2126,214.1135,214.1928,4106.0
2024-05-28 15:10:00,216.04,216.06,215.87,215.91,9886.0,214.1928,214.2126,214.0243,214.0639,9886.0
2024-05-28 15:15:00,215.93,216.18,215.85,216.18,10595.0,214.0838,214.3316,214.0044,214.3316,10595.0
2024-05-28 15:20:00,216.23,216.34,216.18,216.34,7844.0,214.3812,214.4902,214.3316,214.4902,7844.0
2024-05-28 15:25:00,216.34,216.45,216.17,216.25,20637.0,214.4902,214.5993,214.3217,214.401,20637.0
2024-05-28 15:30:00,216.25,216.37,216.12,216.14,13484.0,214.401,214.52,214.2721,214.292,13484.0
2024-05-28 15:35:00,216.16,216.3,216.05,216.06,14706.0,214.3118,214.4506,214.2027,214.2126,14706.0
2024-05-28 15:40:00,216.08,216.12,215.98,216.06,18396.0,214.2325,214.2721,214.1333,214.2126,18396.0
2024-05-28 15:45:00,216.05,216.17,215.95,216.06,27585.0,214.2027,214.3217,214.1036,214.2126,27585.0
2024-05-28 15:50:00,216.04,216.32,215.95,216.16,35295.0,214.1928,214.4704,214.1036,214.3118,35295.0
2024-05-28 15:55:00,216.18,216.39,216.05,216.25,90905.0,214.3316,214.5398,214.2027,214.401,90905.0
2024-05-29 09:30:00,215.83,215.97,214.76,215.53,14537.0,213.9846,214.1234,212.9238,213.6872,14537.0
2024-05-29 09:35:00,215.4,215.66,215.39,215.39,4651.0,213.5583,213.8161,213.5484,213.5484,4651.0
2024-05-29 09:40:00,215.41,215.87,215.23,215.87,3196.0,213.5682,214.0243,213.3897,214.0243,3196.0
2024-05-29 09:45:00,215.79,216.0,215.79,216.0,6714.0,213.9449,214.1532,213.9449,214.1532,6714.0
2024-05-29 09:50:00,216.0,216.02,215.83,215.87,16541.0,214.1532,214.173,213.9846,214.0243,16541.0
2024-05-29 09:55:00,215.86,216.01,215.85,215.95,7675.0,214.0144,214.1631,214.0044,214.1036,7675.0
2024-05-29 10:00:00,216.0,216.5,215.93,216.15,16925.0,214.1532,214.6489,214.0838,214.3019,16925.0
2024-05-29 10:05:00,216.01,216.62,216.0,216.62,7401.0,214.1631,214.7679,214.1532,214.7679,7401.0
2024-05-29 10:10:00,216.67,216.83,215.78,215.78,5430.0,214.8174,214.9761,213.935,213.935,5430.0
2024-05-29 10:15:00,215.9,215.98,215.83,215.87,7470.0,214.054,214.1333,213.9846,214.0243,7470.0
2024-05-29 10:20:00,215.98,216.02,215.83,216.0,2463.0,214.1333,214.173,213.9846,214.1532,2463.0
2024-05-29 10:25:00,215.95,216.69,215.92,216.69,7214.0,214.1036,214.8373,214.0738,214.8373,7214.0
2024-05-29 10:30:00,216.66,216.77,216.49,216.5,1977.0,214.8075,214.9166,214.639,214.6489,1977.0
2024-05-29 10:35:00,216.51,216.67,216.5,216.53,3741.0,214.6588,214.8174,214.6489,214.6786,3741.0
2024-05-29 10:40:00,216.46,216.57,216.31,216.44,9536.0,214.6092,214.7183,214.4605,214.5894,9536.0
2024-05-29 10:45:00,216.51,216.54,216.27,216.54,10248.0,214.6588,214.6885,214.4208,214.6885,10248.0
2024-05-29 10:50:00,216.49,216.54,216.38,216.39,5036.0,214.639,214.6885,214.5299,214.5398,5036.0
2024-05-29 10:55:00,216.4,216.44,216.24,216.3,5717.0,214.5497,214.5894,214.3911,214.4506,5717.0
2024-05-29 11:00:00,216.31,216.54,216.25,216.54,3538.0,214.4605,214.6885,214.401,214.6885,3538.0
2024-05-29 11:05:00,216.46,216.51,216.34,216.39,7015.0,214.6092,214.6588,214.4902,214.5398,7015.0
2024-05-29 11:10:00,216.33,216.4,216.24,216.32,7148.0,214.4803,214.5497,214.3911,214.4704,7148.0
2024-05-29 11:15:00,216.32,216.47,216.24,216.47,11085.0,214.4704,214.6191,214.3911,214.6191,11085.0
2024-05-29 11:20:00,216.49,216.49,216.14,216.14,11917.0,214.639,214.639,214.292,214.292,11917.0
2024-05-29 11:25:00,216.14,216.31,216.1,216.21,5466.0,214.292,214.4605,214.2523,214.3614,5466.0
2024-05-29 11:30:00,216.24,216.4,216.21,216.34,2694.0,214.3911,214.5497,214.3614,214.4902,2694.0
2024-05-29 11:35:00,216.28,216.49,216.26,216.49,5919.0,214.4308,214.639,214.4109,214.639,5919.0
2024-05-29 11:40:00,216.5,216.62,216.47,216.62,4217.0,214.6489,214.7679,214.6191,214.7679,4217.0
2024-05-29 11:45:00,216.55,216.6,216.32,216.5,8424.0,214.6985,214.748,214.4704,214.6489,8424.0
2024-05-29 11:50:00,216.58,216.59,216.38,216.44,8018.0,214.7282,214.7381,214.5299,214.5894,8018.0
2024-05-29 11:55:00,216.51,216.57,216.42,216.49,3963.0,214.6588,214.7183,214.5696,214.639,3963.0
2024-05-29 12:00:00,216.47,216.6,216.47,216.52,5003.0,214.6191,214.748,214.6191,214.6687,5003.0
2024-05-29 12:05:00,216.48,216.54,216.39,216.53,4121.0,214.6291,214.6885,214.5398,214.6786,4121.0
2024-05-29 12:10:00,216.53,216.64,216.52,216.61,7040.0,214.6786,214.7877,214.6687,214.7579,7040.0
2024-05-29 12:15:00,216.63,216.79,216.57,216.71,4507.0,214.7778,214.9364,214.7183,214.8571,4507.0
2024-05-29 12:20:00,216.7,216.81,216.62,216.78,8294.0,214.8472,214.9562,214.7679,214.9265,8294.0
2024-05-29 12:25:00,216.74,216.86,216.71,216.86,3266.0,214.8868,215.0058,214.8571,215.0058,3266.0
2024-05-29 12:30:00,216.9,216.98,216.81,216.94,7245.0,215.0455,215.1248,214.9562,215.0851,7245.0
2024-05-29 12:35:00,216.98,216.98,216.81,216.87,4278.0,215.1248,215.1248,214.9562,215.0157,4278.0
2024-05-29 12:40:00,216.82,216.92,216.47,216.48,4736.0,214.9661,215.0653,214.6191,214.6291,4736.0
2024-05-29 12:45:00,216.46,216.76,216.46,216.76,3623.0,214.6092,214.9067,214.6092,214.9067,3623.0
2024-05-29 12:50:00,216.78,216.83,216.68,216.79,4228.0,214.9265,214.9761,214.8273,214.9364,4228.0
2024-05-29 12:55:00,216.74,216.83,216.64,216.74,5648.0,214.8868,214.9761,214.7877,214.8868,5648.0
2024-05-29 13:00:00,216.74,216.88,216.65,216.88,3335.0,214.8868,215.0256,214.7976,215.0256,3335.0
2024-05-29 13:05:00,216.88,217.0,216.85,216.96,3214.0,215.0256,215.1446,214.9959,215.1049,3214.0
2024-05-29 13:10:00,216.91,217.37,216.91,217.34,10585.0,215.0554,215.5114,215.0554,215.4817,10585.0
2024-05-29 13:15:00,217.35,217.35,217.16,217.26,10655.0,215.4916,215.4916,215.3032,215.4024,10655.0
2024-05-29 13:20:00,217.27,217.42,217.24,217.42,6696.0,215.4123,215.561,215.3826,215.561,6696.0
2024-05-29 13:25:00,217.36,217.38,217.25,217.33,7941.0,215.5015,215.5214,215.3925,215.4718,7941.0
2024-05-29 13:30:00,217.3,217.52,217.2,217.52,15478.0,215.442,215.6602,215.3429,215.6602,15478.0
2024-05-29 13:35:00,217.52,217.64,217.4,217.64,21711.0,215.6602,215.7791,215.5412,215.7791,21711.0
2024-05-29 13:40:00,217.56,217.98,217.51,217.83,24850.0,215.6998,216.1162,215.6502,215.9675,24850.0
2024-05-29 13:45:00,217.76,217.97,217.59,217.64,10789.0,215.8981,216.1063,215.7296,215.7791,10789.0
2024-05-29 13:50:00,217.64,217.75,217.52,217.75,7287.0,215.7791,215.8882,215.6602,215.8882,7287.0
2024-05-29 13:55:00,217.68,217.73,217.55,217.73,9246.0,215.8188,215.8684,215.6899,215.8684,9246.0
2024-05-29 14:00:00,217.66,218.05,217.62,218.02,31507.0,215.799,216.1856,215.7593,216.1559,31507.0
2024-05-29 14:05:00,218.02,218.09,217.94,217.94,5022.0,216.1559,216.2253,216.0766,216.0766,5022.0
2024-05-29 14:10:00,217.98,218.04,217.73,217.74,7239.0,216.1162,216.1757,215.8684,215.8783,7239.0
2024-05-29 14:15:00,217.81,218.03,217.78,217.99,9700.0,215.9477,216.1658,215.9179,216.1261,9700.0
2024-05-29 14:20:00,217.97,218.05,217.82,217.84,8292.0,216.1063,216.1856,215.9576,215.9774,8292.0
2024-05-29 14:25:00,217.84,218.19,217.77,218.19,8915.0,215.9774,216.3244,215.908,216.3244,8915.0
2024-05-29 14:30:00,218.16,218.23,217.93,217.94,6393.0,216.2947,216.3641,216.0667,216.0766,6393.0
2024-05-29 14:35:00,217.9,217.96,217.5,217.5,5037.0,216.0369,216.0964,215.6403,215.6403,5037.0
2024-05-29 14:40:00,217.52,218.1,217.52,218.05,9296.0,215.6602,216.2352,215.6602,216.1856,9296.0
2024-05-29 14:45:00,218.05,218.05,217.92,217.92,2215.0,216.1856,216.1856,216.0567,216.0567,2215.0
2024-05-29 14:50:00,217.92,218.07,217.87,217.98,5130.0,216.0567,216.2055,216.0072,216.1162,5130.0
2024-05-29 14:55:00,218.03,218.21,217.93,218.21,7833.0,216.1658,216.3443,216.0667,216.3443,7833.0
2024-05-29 15:00:00,218.21,218.45,218.2,218.41,5824.0,216.3443,216.5822,216.3343,216.5425,5824.0
2024-05-29 15:05:00,218.39,218.4,218.25,218.25,24162.0,216.5227,216.5326,216.3839,216.3839,24162.0
2024-05-29 15:10:00,218.28,218.5,218.15,218.49,5962.0,216.4137,216.6318,216.2848,216.6219,5962.0
2024-05-29 15:15:00,218.49,218.57,218.34,218.39,7512.0,216.6219,216.7012,216.4731,216.5227,7512.0
2024-05-29 15:20:00,218.4,218.54,218.4,218.49,12235.0,216.5326,216.6714,216.5326,216.6219,12235.0
2024-05-29 15:25:00,218.49,218.53,218.32,218.44,13541.0,216.6219,216.6615,216.4533,216.5723,13541.0
2024-05-29 15:30:00,218.42,218.46,218.29,218.35,17174.0,216.5525,216.5921,216.4236,216.4831,17174.0
2024-05-29 15:35:00,218.35,218.68,218.34,218.54,20151.0,216.4831,216.8102,216.4731,216.6714,20151.0
2024-05-29 15:40:00,218.54,219.05,218.51,219.05,19206.0,216.6714,217.1771,216.6417,217.1771,19206.0
2024-05-29 15:45:00,219.0,219.15,218.76,218.89,37056.0,217.1275,217.2762,216.8896,217.0184,37056.0
2024-05-29 15:50:00,218.87,219.13,218.78,218.88,39304.0,216.9986,217.2564,216.9094,217.0085,39304.0
2024-05-29 15:55:00,218.9,219.26,218.68,219.13,206507.0,217.0284,217.3853,216.8102,217.2564,206507.0
2024-05-30 09:30:00,219.91,219.98,219.13,219.76,16803.0,218.0297,218.0991,217.2564,217.881,16803.0
2024-05-30 09:35:00,219.64,219.65,219.28,219.38,7124.0,217.762,217.7719,217.4051,217.5043,7124.0
2024-05-30 09:40:00,219.52,219.52,218.32,218.84,11061.0,217.6431,217.6431,216.4533,216.9689,11061.0
2024-05-30 09:45:00,218.88,219.07,218.84,218.94,3600.0,217.0085,217.1969,216.9689,217.068,3600.0
2024-05-30 09:50:00,218.98,219.16,218.94,218.99,2692.0,217.1077,217.2861,217.068,217.1176,2692.0
2024-05-30 09:55:00,219.06,219.22,218.98,219.18,3973.0,217.187,217.3456,217.1077,217.306,3973.0
2024-05-30 10:00:00,219.15,219.4,219.03,219.38,6099.0,217.2762,217.5241,217.1572,217.5043,6099.0
2024-05-30 10:05:00,219.38,219.55,219.29,219.55,6744.0,217.5043,217.6728,217.415,217.6728,6744.0
2024-05-30 10:10:00,219.59,219.83,219.54,219.54,18506.0,217.7125,217.9504,217.6629,217.6629,18506.0
2024-05-30 10:15:00,219.61,219.87,219.5,219.87,8380.0,217.7323,217.9901,217.6232,217.9901,8380.0
2024-05-30 10:20:00,219.89,220.26,219.88,220.26,3754.0,218.0099,218.3767,218.0,218.3767,3754.0
2024-05-30 10:25:00,220.23,220.51,220.22,220.33,8310.0,218.347,218.6246,218.3371,218.4461,8310.0
2024-05-30 10:30:00,220.42,220.44,220.2,220.2,3181.0,218.5354,218.5552,218.3172,218.3172,3181.0
2024-05-30 10:35:00,220.29,220.46,220.19,220.26,5432.0,218.4065,218.575,218.3073,218.3767,5432.0
2024-05-30 10:40:00,220.24,220.36,220.07,220.32,5940.0,218.3569,218.4759,218.1884,218.4362,5940.0
2024-05-30 10:45:00,220.34,220.45,220.19,220.31,4872.0,218.456,218.5651,218.3073,218.4263,4872.0
2024-05-30 10:50:00,220.3,220.52,220.28,220.47,6084.0,218.4164,218.6345,218.3966,218.5849,6084.0
2024-05-30 10:55:00,220.47,220.47,220.09,220.37,8132.0,218.5849,218.5849,218.2082,218.4858,8132.0
2024-05-30 11:00:00,220.36,220.58,220.34,220.55,4064.0,218.4759,218.694,218.456,218.6643,4064.0
2024-05-30 11:05:00,220.65,220.7,220.44,220.61,6453.0,218.7634,218.813,218.5552,218.7237,6453.0
2024-05-30 11:10:00,220.58,220.65,220.56,220.64,5214.0,218.694,218.7634,218.6742,218.7535,5214.0
2024-05-30 11:15:00,220.6,220.71,220.48,220.71,7706.0,218.7138,218.8229,218.5948,218.8229,7706.0
2024-05-30 11:20:00,220.71,220.81,220.47,220.68,9562.0,218.8229,218.922,218.5849,218.7931,9562.0
2024-05-30 11:25:00,220.68,220.72,220.57,220.7,3629.0,218.7931,218.8328,218.6841,218.813,3629.0
2024-05-30 11:30:00,220.7,220.94,220.68,220.85,9154.0,218.813,219.0509,218.7931,218.9617,9154.0
2024-05-30 11:35:00,220.82,220.88,220.66,220.75,8633.0,218.9319,218.9914,218.7733,218.8625,8633.0
2024-05-30 11:40:00,220.81,220.91,220.61,220.61,11491.0,218.922,219.0212,218.7237,218.7237,11491.0
2024-05-30 11:45:00,220.6,220.96,220.6,220.86,6713.0,218.7138,219.0707,218.7138,218.9716,6713.0
2024-05-30 11:50:00,220.95,220.96,220.73,220.82,14576.0,219.0608,219.0707,218.8427,218.9319,14576.0
2024-05-30 11:55:00,220.79,220.79,220.6,220.67,5451.0,218.9022,218.9022,218.7138,218.7832,5451.0
2024-05-30 12:00:00,220.62,220.77,220.56,220.64,3987.0,218.7337,218.8824,218.6742,218.7535,3987.0
2024-05-30 12:05:00,220.68,220.68,220.46,220.54,8033.0,218.7931,218.7931,218.575,218.6543,8033.0
2024-05-30 12:10:00,220.54,220.75,220.36,220.46,11993.0,218.6543,218.8625,218.4759,218.575,11993.0
2024-05-30 12:15:00,220.41,220.6,220.02,220.03,18458.0,218.5254,218.7138,218.1388,218.1487,18458.0
2024-05-30 12:20:00,220.03,220.43,220.03,220.31,11745.0,218.1487,218.5453,218.1487,218.4263,11745.0
2024-05-30 12:25:00,220.31,220.31,220.03,220.14,5553.0,218.4263,218.4263,218.1487,218.2578,5553.0
2024-05-30 12:30:00,220.15,220.38,220.08,220.33,13016.0,218.2677,218.4957,218.1983,218.4461,13016.0
2024-05-30 12:35:00,220.27,220.41,220.15,220.25,19996.0,218.3866,218.5254,218.2677,218.3668,19996.0
2024-05-30 12:40:00,220.18,220.37,220.17,220.24,4262.0,218.2974,218.4858,218.2875,218.3569,4262.0
2024-05-30 12:45:00,220.23,220.44,220.17,220.34,6501.0,218.347,218.5552,218.2875,218.456,6501.0
2024-05-30 12:50:00,220.25,220.42,220.22,220.42,6429.0,218.3668,218.5354,218.3371,218.5354,6429.0
2024-05-30 12:55:00,220.5,220.57,220.46,220.5,4696.0,218.6147,218.6841,218.575,218.6147,4696.0
2024-05-30 13:00:00,220.5,220.63,220.49,220.63,6055.0,218.6147,218.7436,218.6048,218.7436,6055.0
2024-05-30 13:05:00,220.63,220.85,220.59,220.8,11504.0,218.7436,218.9617,218.7039,218.9121,11504.0
2024-05-30 13:10:00,220.8,221.01,220.69,220.74,15583.0,218.9121,219.1203,218.8031,218.8526,15583.0
2024-05-30 13:15:00,220.74,220.87,220.72,220.83,5211.0,218.8526,218.9815,218.8328,218.9419,5211.0
2024-05-30 13:20:00,220.87,220.92,220.86,220.9,8792.0,218.9815,219.0311,218.9716,219.0113,8792.0
2024-05-30 13:25:00,220.88,220.92,220.84,220.9,4975.0,218.9914,219.0311,218.9518,219.0113,4975.0
2024-05-30 13:30:00,220.84,221.03,220.78,220.98,13230.0,218.9518,219.1401,218.8923,219.0906,13230.0
2024-05-30 13:35:00,220.95,220.97,220.86,220.91,5392.0,219.0608,219.0807,218.9716,219.0212,5392.0
2024-05-30 13:40:00,220.93,221.21,220.87,221.2,10223.0,219.041,219.3186,218.9815,219.3087,10223.0
2024-05-30 13:45:00,221.16,221.16,220.9,220.94,8357.0,219.269,219.269,219.0113,219.0509,8357.0
2024-05-30 13:50:00,220.91,220.95,220.61,220.84,12516.0,219.0212,219.0608,218.7237,218.9518,12516.0
2024-05-30 13:55:00,220.75,220.97,220.74,220.93,8821.0,218.8625,219.0807,218.8526,219.041,8821.0
2024-05-30 14:00:00,221.0,221.1,220.96,221.05,2902.0,219.1104,219.2095,219.0707,219.16,2902.0
2024-05-30 14:05:00,221.05,221.38,221.03,221.34,11066.0,219.16,219.4872,219.1401,219.4475,11066.0
2024-05-30 14:10:00,221.38,221.38,221.21,221.23,14429.0,219.4872,219.4872,219.3186,219.3384,14429.0
2024-05-30 14:15:00,221.23,221.25,221.13,221.17,11582.0,219.3384,219.3583,219.2393,219.2789,11582.0
2024-05-30 14:20:00,221.21,221.39,221.17,221.33,11189.0,219.3186,219.4971,219.2789,219.4376,11189.0
2024-05-30 14:25:00,221.33,221.57,221.27,221.57,9954.0,219.4376,219.6755,219.3781,219.6755,9954.0
2024-05-30 14:30:00,221.54,221.58,221.25,221.25,10176.0,219.6458,219.6854,219.3583,219.3583,10176.0
2024-05-30 14:35:00,221.23,221.32,221.04,221.25,11208.0,219.3384,219.4277,219.1501,219.3583,11208.0
2024-05-30 14:40:00,221.25,221.37,221.09,221.2,11152.0,219.3583,219.4772,219.1996,219.3087,11152.0
2024-05-30 14:45:00,221.29,221.56,221.26,221.43,7434.0,219.3979,219.6656,219.3682,219.5367,7434.0
2024-05-30 14:50:00,221.56,221.84,221.56,221.8,9442.0,219.6656,219.9432,219.6656,219.9036,9442.0
2024-05-30 14:55:00,221.77,221.88,221.77,221.81,7507.0,219.8738,219.9829,219.8738,219.9135,7507.0
2024-05-30 15:00:00,221.83,222.06,221.82,221.96,19669.0,219.9333,220.1613,219.9234,220.0622,19669.0
2024-05-30 15:05:00,221.96,222.02,221.79,221.98,21177.0,220.0622,220.1217,219.8936,220.082,21177.0
2024-05-30 15:10:00,221.93,222.15,221.93,222.13,25653.0,220.0325,220.2506,220.0325,220.2307,25653.0
2024-05-30 15:15:00,222.14,222.33,222.08,222.26,26371.0,220.2407,220.429,220.1812,220.3596,26371.0
2024-05-30 15:20:00,222.26,222.45,222.17,222.27,24023.0,220.3596,220.548,220.2704,220.3695,24023.0
2024-05-30 15:25:00,222.21,222.28,222.0,222.0,16430.0,220.3101,220.3795,220.1019,220.1019,16430.0
2024-05-30 15:30:00,222.02,222.12,221.77,221.77,16506.0,220.1217,220.2208,219.8738,219.8738,16506.0
2024-05-30 15:35:00,221.77,221.78,221.56,221.62,22514.0,219.8738,219.8837,219.6656,219.7251,22514.0
2024-05-30 15:40:00,221.62,221.67,221.35,221.48,18071.0,219.7251,219.7747,219.4574,219.5863,18071.0
2024-05-30 15:45:00,221.44,221.45,221.04,221.08,34731.0,219.5466,219.5566,219.1501,219.1897,34731.0
2024-05-30 15:50:00,221.04,221.06,220.63,220.79,46316.0,219.1501,219.1699,218.7436,218.9022,46316.0
2024-05-30 15:55:00,220.82,220.88,220.44,220.53,162523.0,218.9319,218.9914,218.5552,218.6444,162523.0
2024-05-31 09:30:00,220.72,221.62,220.72,221.62,14933.0,218.8328,219.7251,218.8328,219.7251,14933.0
2024-05-31 09:35:00,221.51,222.16,221.35,222.15,6195.0,219.616,220.2605,219.4574,220.2506,6195.0
2024-05-31 09:40:00,222.03,222.67,221.91,222.67,4972.0,220.1316,220.7661,220.0126,220.7661,4972.0
2024-05-31 09:45:00,222.56,222.7,222.38,222.39,3463.0,220.6571,220.7959,220.4786,220.4885,3463.0
2024-05-31 09:50:00,222.51,223.13,222.43,223.06,7895.0,220.6075,221.2222,220.5282,221.1528,7895.0
2024-05-31 09:55:00,222.89,223.21,222.73,222.82,4699.0,220.9842,221.3015,220.8256,220.9148,4699.0
2024-05-31 10:00:00,222.74,222.83,222.33,222.62,3963.0,220.8355,220.9248,220.429,220.7166,3963.0
2024-05-31 10:05:00,222.68,222.72,222.12,222.34,5578.0,220.776,220.8157,220.2208,220.4389,5578.0
2024-05-31 10:10:00,222.37,222.51,222.28,222.5,3024.0,220.4687,220.6075,220.3795,220.5976,3024.0
2024-05-31 10:15:00,222.4,222.76,222.28,222.66,3807.0,220.4984,220.8554,220.3795,220.7562,3807.0
2024-05-31 10:20:00,222.75,223.11,222.74,223.03,9785.0,220.8454,221.2024,220.8355,221.123,9785.0
2024-05-31 10:25:00,223.09,223.34,223.04,223.07,7947.0,221.1825,221.4304,221.133,221.1627,7947.0
2024-05-31 10:30:00,223.06,223.07,222.75,222.89,10279.0,221.1528,221.1627,220.8454,220.9842,10279.0
2024-05-31 10:35:00,222.82,223.05,222.79,222.9,7064.0,220.9148,221.1429,220.8851,220.9942,7064.0
2024-05-31 10:40:00,222.93,222.94,222.47,222.6,4993.0,221.0239,221.0338,220.5678,220.6967,4993.0
2024-05-31 10:45:00,222.6,223.03,222.6,222.9,6707.0,220.6967,221.123,220.6967,220.9942,6707.0
2024-05-31 10:50:00,222.92,223.35,222.82,223.35,5353.0,221.014,221.4403,220.9148,221.4403,5353.0
2024-05-31 10:55:00,223.3,223.3,222.96,222.98,9771.0,221.3907,221.3907,221.0536,221.0735,9771.0
2024-05-31 11:00:00,222.99,223.32,222.95,223.32,7521.0,221.0834,221.4106,221.0437,221.4106,7521.0
2024-05-31 11:05:00,223.36,223.5,223.22,223.46,4793.0,221.4502,221.589,221.3114,221.5494,4793.0
2024-05-31 11:10:00,223.46,223.46,223.15,223.25,5247.0,221.5494,221.5494,221.242,221.3412,5247.0
2024-05-31 11:15:00,223.26,223.26,222.64,222.77,5084.0,221.3511,221.3511,220.7364,220.8653,5084.0
2024-05-31 11:20:00,222.81,223.08,222.71,222.91,9455.0,220.9049,221.1726,220.8058,221.0041,9455.0
2024-05-31 11:25:00,222.89,223.08,222.89,223.03,3294.0,220.9842,221.1726,220.9842,221.123,3294.0
2024-05-31 11:30:00,223.08,223.19,223.01,223.11,5905.0,221.1726,221.2817,221.1032,221.2024,5905.0
2024-05-31 11:35:00,223.11,223.2,222.89,222.95,2948.0,221.2024,221.2916,220.9842,221.0437,2948.0
2024-05-31 11:40:00,223.03,223.03,222.76,222.95,3868.0,221.123,221.123,220.8554,221.0437,3868.0
2024-05-31 11:45:00,222.87,223.08,222.82,223.07,7363.0,220.9644,221.1726,220.9148,221.1627,7363.0
2024-05-31 11:50:00,223.09,223.25,223.08,223.17,3795.0,221.1825,221.3412,221.1726,221.2618,3795.0
2024-05-31 11:55:00,223.2,223.26,222.97,223.25,5093.0,221.2916,221.3511,221.0636,221.3412,5093.0
2024-05-31 12:00:00,223.15,223.28,222.99,223.03,3472.0,221.242,221.3709,221.0834,221.123,3472.0
2024-05-31 12:05:00,223.02,223.31,223.0,223.24,4915.0,221.1131,221.4007,221.0933,221.3313,4915.0
2024-05-31 12:10:00,223.24,223.41,223.23,223.29,2043.0,221.3313,221.4998,221.3213,221.3808,2043.0
2024-05-31 12:15:00,223.39,223.42,223.21,223.24,4950.0,221.48,221.5097,221.3015,221.3313,4950.0
2024-05-31 12:20:00,223.3,223.43,223.25,223.32,4424.0,221.3907,221.5196,221.3412,221.4106,4424.0
2024-05-31 12:25:00,223.28,223.36,223.13,223.13,5314.0,221.3709,221.4502,221.2222,221.2222,5314.0
2024-05-31 12:30:00,223.13,223.32,223.09,223.32,2940.0,221.2222,221.4106,221.1825,221.4106,2940.0
2024-05-31 12:35:00,223.35,223.41,223.31,223.35,2590.0,221.4403,221.4998,221.4007,221.4403,2590.0
2024-05-31 12:40:00,223.41,223.47,223.33,223.4,1820.0,221.4998,221.5593,221.4205,221.4899,1820.0
2024-05-31 12:45:00,223.4,223.47,223.4,223.42,4742.0,221.4899,221.5593,221.4899,221.5097,4742.0
2024-05-31 12:50:00,223.42,223.44,223.26,223.31,3342.0,221.5097,221.5295,221.3511,221.4007,3342.0
2024-05-31 12:55:00,223.31,223.36,223.27,223.31,1408.0,221.4007,221.4502,221.361,221.4007,1408.0
2024-05-31 13:00:00,223.36,223.48,223.34,223.43,4114.0,221.4502,221.5692,221.4304,221.5196,4114.0
2024-05-31 13:05:00,223.43,223.59,223.42,223.55,921.0,221.5196,221.6783,221.5097,221.6386,921.0
2024-05-31 13:10:00,223.56,223.58,223.44,223.58,2117.0,221.6485,221.6683,221.5295,221.6683,2117.0
2024-05-31 13:15:00,223.59,223.76,223.59,223.71,2404.0,221.6783,221.8468,221.6783,221.7972,2404.0
2024-05-31 13:20:00,223.76,223.84,223.7,223.74,4197.0,221.8468,221.9261,221.7873,221.827,4197.0
2024-05-31 13:25:00,223.73,223.8,223.72,223.78,1620.0,221.8171,221.8865,221.8071,221.8666,1620.0
2024-05-31 13:30:00,223.83,223.84,223.66,223.76,4456.0,221.9162,221.9261,221.7477,221.8468,4456.0
2024-05-31 13:35:00,223.82,223.93,223.75,223.77,4435.0,221.9063,222.0154,221.8369,221.8567,4435.0
2024-05-31 13:40:00,223.72,223.82,223.64,223.78,5668.0,221.8071,221.9063,221.7278,221.8666,5668.0
2024-05-31 13:45:00,223.84,223.88,223.8,223.83,4246.0,221.9261,221.9658,221.8865,221.9162,4246.0
2024-05-31 13:50:00,223.84,223.95,223.82,223.83,4292.0,221.9261,222.0352,221.9063,221.9162,4292.0
2024-05-31 13:55:00,223.82,223.97,223.78,223.97,3594.0,221.9063,222.055,221.8666,222.055,3594.0
2024-05-31 14:00:00,223.94,224.04,223.93,224.02,5027.0,222.0253,222.1244,222.0154,222.1046,5027.0
2024-05-31 14:05:00,224.07,224.17,223.99,224.12,3108.0,222.1542,222.2533,222.0748,222.2037,3108.0
2024-05-31 14:10:00,224.12,224.32,224.05,224.32,4384.0,222.2037,222.402,222.1343,222.402,4384.0
2024-05-31 14:15:00,224.43,224.45,224.14,224.3,8028.0,222.5111,222.5309,222.2236,222.3822,8028.0
2024-05-31 14:20:00,224.34,224.36,224.24,224.25,5086.0,222.4218,222.4417,222.3227,222.3326,5086.0
2024-05-31 14:25:00,224.28,224.39,224.25,224.37,9100.0,222.3624,222.4714,222.3326,222.4516,9100.0
2024-05-31 14:30:00,224.31,224.31,224.1,224.23,9475.0,222.3921,222.3921,222.1839,222.3128,9475.0
2024-05-31 14:35:00,224.25,224.42,224.24,224.42,3270.0,222.3326,222.5012,222.3227,222.5012,3270.0
2024-05-31 14:40:00,224.41,224.47,224.35,224.42,5483.0,222.4912,222.5507,222.4318,222.5012,5483.0
2024-05-31 14:45:00,224.4,224.63,224.24,224.62,9152.0,222.4813,222.7094,222.3227,222.6995,9152.0
2024-05-31 14:50:00,224.61,224.77,224.6,224.63,7835.0,222.6895,222.8482,222.6796,222.7094,7835.0
2024-05-31 14:55:00,224.67,224.81,224.63,224.66,9047.0,222.749,222.8878,222.7094,222.7391,9047.0
2024-05-31 15:00:00,224.64,224.77,224.54,224.67,7539.0,222.7193,222.8482,222.6201,222.749,7539.0
2024-05-31 15:05:00,224.7,225.0,224.69,225.0,4174.0,222.7788,223.0762,222.7689,223.0762,4174.0
2024-05-31 15:10:00,224.91,224.95,224.57,224.59,11107.0,222.987,223.0266,222.6499,222.6697,11107.0
2024-05-31 15:15:00,224.59,224.79,224.54,224.77,27013.0,222.6697,222.868,222.6201,222.8482,27013.0
2024-05-31 15:20:00,224.73,225.06,224.73,224.81,22050.0,222.8085,223.1357,222.8085,222.8878,22050.0
2024-05-31 15:25:00,224.74,224.84,224.56,224.59,14688.0,222.8184,222.9176,222.64,222.6697,14688.0
2024-05-31 15:30:00,224.53,224.71,224.5,224.69,10807.0,222.6102,222.7887,222.5805,222.7689,10807.0
2024-05-31 15:35:00,224.69,224.81,224.61,224.81,11208.0,222.7689,222.8878,222.6895,222.8878,11208.0
2024-05-31 15:40:00,224.82,225.31,224.79,225.02,20663.0,222.8977,223.3836,222.868,223.096,20663.0
2024-05-31 15:45:00,225.04,225.23,224.91,225.22,24477.0,223.1159,223.3042,222.987,223.2943,24477.0
2024-05-31 15:50:00,225.25,225.9,225.25,225.88,39263.0,223.3241,223.9685,223.3241,223.9487,39263.0
2024-05-31 15:55:00,225.89,226.64,225.88,226.43,167780.0,223.9586,224.7022,223.9487,224.494,167780.0
2024-06-03 09:30:00,224.72,227.22,224.72,227.22,21690.0,222.7986,225.2772,222.7986,225.2772,21690.0
2024-06-03 09:35:00,227.16,228.54,226.88,227.93,12801.0,225.2177,226.5859,224.9401,225.9812,12801.0
2024-06-03 09:40:00,227.93,227.99,227.26,227.59,5948.0,225.9812,226.0406,225.3169,225.6441,5948.0
2024-06-03 09:45:00,227.64,227.64,226.82,227.23,18976.0,225.6936,225.6936,224.8806,225.2871,18976.0
2024-06-03 09:50:00,227.21,228.32,227.09,228.24,10905.0,225.2673,226.3678,225.1483,226.2885,10905.0
2024-06-03 09:55:00,228.28,228.46,227.66,227.77,20591.0,226.3282,226.5066,225.7135,225.8225,20591.0
2024-06-03 10:00:00,228.02,228.02,227.13,227.81,10141.0,226.0704,226.0704,225.188,225.8622,10141.0
2024-06-03 10:05:00,227.84,228.71,227.61,228.62,14286.0,225.8919,226.7545,225.6639,226.6653,14286.0
2024-06-03 10:10:00,228.8,228.98,228.46,228.98,5110.0,226.8437,227.0222,226.5066,227.0222,5110.0
2024-06-03 10:15:00,228.8,229.0,228.46,228.83,11004.0,226.8437,227.042,226.5066,226.8735,11004.0
2024-06-03 10:20:00,228.75,228.89,228.43,228.79,7832.0,226.7941,226.9329,226.4769,226.8338,7832.0
2024-06-03 10:25:00,228.59,228.67,228.4,228.48,1449.0,226.6355,226.7148,226.4471,226.5264,1449.0
2024-06-03 10:30:00,228.46,228.65,228.35,228.64,8937.0,226.5066,226.695,226.3976,226.6851,8937.0
2024-06-03 10:35:00,228.56,229.27,228.55,229.26,21512.0,226.6058,227.3097,226.5958,227.2998,21512.0
2024-06-03 10:40:00,229.17,229.47,229.03,229.32,14322.0,227.2105,227.508,227.0717,227.3593,14322.0
2024-06-03 10:45:00,229.35,230.41,229.31,230.11,8375.0,227.389,228.4399,227.3494,228.1425,8375.0
2024-06-03 10:50:00,229.98,230.04,229.63,229.76,4467.0,228.0136,228.0731,227.6666,227.7955,4467.0
2024-06-03 10:55:00,229.76,230.04,229.43,229.43,4096.0,227.7955,228.0731,227.4683,227.4683,4096.0
2024-06-03 11:00:00,229.3,229.77,229.3,229.77,2000.0,227.3394,227.8054,227.3394,227.8054,2000.0
2024-06-03 11:05:00,229.71,229.99,229.68,229.72,4142.0,227.7459,228.0235,227.7162,227.7558,4142.0
2024-06-03 11:10:00,229.82,229.99,229.55,229.87,2935.0,227.855,228.0235,227.5873,227.9046,2935.0
2024-06-03 11:15:00,230.01,230.15,229.74,230.04,5360.0,228.0434,228.1822,227.7757,228.0731,5360.0
2024-06-03 11:20:00,230.15,230.41,230.01,230.02,17858.0,228.1822,228.4399,228.0434,228.0533,17858.0
2024-06-03 11:25:00,230.01,230.85,229.86,230.81,16260.0,228.0434,228.8762,227.8946,228.8365,16260.0
2024-06-03 11:30:00,230.75,230.86,230.42,230.68,8888.0,228.777,228.8861,228.4499,228.7076,8888.0
2024-06-03 11:35:00,230.59,230.79,230.46,230.53,15608.0,228.6184,228.8167,228.4895,228.5589,15608.0
2024-06-03 11:40:00,230.53,230.59,230.31,230.37,6711.0,228.5589,228.6184,228.3408,228.4003,6711.0
2024-06-03 11:45:00,230.36,230.39,230.01,230.13,17392.0,228.3904,228.4201,228.0434,228.1623,17392.0
2024-06-03 11:50:00,230.13,230.18,229.49,229.56,12491.0,228.1623,228.2119,227.5278,227.5972,12491.0
2024-06-03 11:55:00,229.56,229.61,229.08,229.21,23953.0,227.5972,227.6468,227.1213,227.2502,23953.0
2024-06-03 12:00:00,229.18,229.48,228.92,228.92,8058.0,227.2205,227.5179,226.9627,226.9627,8058.0
2024-06-03 12:05:00,229.03,229.48,228.92,229.42,6278.0,227.0717,227.5179,226.9627,227.4584,6278.0
2024-06-03 12:10:00,229.48,229.48,229.05,229.15,10119.0,227.5179,227.5179,227.0916,227.1907,10119.0
2024-06-03 12:15:00,229.14,229.22,228.5,228.53,6237.0,227.1808,227.2601,226.5463,226.576,6237.0
2024-06-03 12:20:00,228.52,228.65,228.44,228.58,6803.0,226.5661,226.695,226.4868,226.6256,6803.0
2024-06-03 12:25:00,228.58,228.67,228.41,228.63,3218.0,226.6256,226.7148,226.457,226.6752,3218.0
2024-06-03 12:30:00,228.62,228.82,228.61,228.82,3407.0,226.6653,226.8635,226.6553,226.8635,3407.0
2024-06-03 12:35:00,228.83,228.9,228.58,228.71,4401.0,226.8735,226.9429,226.6256,226.7545,4401.0
2024-06-03 12:40:00,228.73,228.74,228.66,228.67,1500.0,226.7743,226.7842,226.7049,226.7148,1500.0
2024-06-03 12:45:00,228.66,228.77,228.37,228.71,4621.0,226.7049,226.814,226.4174,226.7545,4621.0
2024-06-03 12:50:00,228.65,229.0,228.63,228.99,4340.0,226.695,227.042,226.6752,227.0321,4340.0
2024-06-03 12:55:00,229.04,229.15,228.87,229.11,8507.0,227.0817,227.1907,226.9131,227.1511,8507.0
2024-06-03 13:00:00,229.16,229.16,228.91,228.99,3400.0,227.2006,227.2006,226.9528,227.0321,3400.0
2024-06-03 13:05:00,228.99,229.11,228.93,229.02,2000.0,227.0321,227.1511,226.9726,227.0618,2000.0
2024-06-03 13:10:00,229.02,229.04,228.87,228.94,6790.0,227.0618,227.0817,226.9131,226.9825,6790.0
2024-06-03 13:15:00,229.0,229.36,228.98,229.29,6335.0,227.042,227.3989,227.0222,227.3295,6335.0
2024-06-03 13:20:00,229.29,229.34,228.97,228.99,7561.0,227.3295,227.3791,227.0123,227.0321,7561.0
2024-06-03 13:25:00,228.99,229.16,228.9,229.13,4224.0,227.0321,227.2006,226.9429,227.1709,4224.0
2024-06-03 13:30:00,229.13,229.22,228.66,228.67,10867.0,227.1709,227.2601,226.7049,226.7148,10867.0
2024-06-03 13:35:00,228.67,229.05,228.55,229.0,12552.0,226.7148,227.0916,226.5958,227.042,12552.0
2024-06-03 13:40:00,229.07,229.14,228.95,229.0,33516.0,227.1114,227.1808,226.9924,227.042,33516.0
2024-06-03 13:45:00,229.07,229.12,228.85,228.85,6037.0,227.1114,227.161,226.8933,226.8933,6037.0
2024-06-03 13:50:00,228.85,228.85,228.61,228.62,3427.0,226.8933,226.8933,226.6553,226.6653,3427.0
2024-06-03 13:55:00,228.61,228.68,228.44,228.47,7719.0,226.6553,226.7247,226.4868,226.5165,7719.0
2024-06-03 14:00:00,228.48,228.49,228.25,228.33,4542.0,226.5264,226.5364,226.2984,226.3777,4542.0
2024-06-03 14:05:00,228.25,228.62,228.25,228.42,11684.0,226.2984,226.6653,226.2984,226.467,11684.0
2024-06-03 14:10:00,228.35,228.86,228.35,228.74,15909.0,226.3976,226.9032,226.3976,226.7842,15909.0
2024-06-03 14:15:00,228.75,228.88,228.65,228.88,4413.0,226.7941,226.923,226.695,226.923,4413.0
2024-06-03 14:20:00,228.86,228.86,228.67,228.78,5438.0,226.9032,226.9032,226.7148,226.8239,5438.0
2024-06-03 14:25:00,228.78,228.9,228.68,228.81,4592.0,226.8239,226.9429,226.7247,226.8536,4592.0
2024-06-03 14:30:00,228.79,228.79,228.56,228.7,4465.0,226.8338,226.8338,226.6058,226.7446,4465.0
2024-06-03 14:35:00,228.7,229.09,228.69,229.09,7428.0,226.7446,227.1312,226.7347,227.1312,7428.0
2024-06-03 14:40:00,229.09,229.35,229.03,229.28,8738.0,227.1312,227.389,227.0717,227.3196,8738.0
2024-06-03 14:45:00,229.28,229.38,229.13,229.36,11263.0,227.3196,227.4188,227.1709,227.3989,11263.0
2024-06-03 14:50:00,229.3,229.38,229.0,229.06,9869.0,227.3394,227.4188,227.042,227.1015,9869.0
2024-06-03 14:55:00,229.13,229.47,229.12,229.46,12393.0,227.1709,227.508,227.161,227.4981,12393.0
2024-06-03 15:00:00,229.48,229.99,229.46,229.78,17490.0,227.5179,228.0235,227.4981,227.8153,17490.0
2024-06-03 15:05:00,229.78,229.9,229.66,229.9,9744.0,227.8153,227.9343,227.6964,227.9343,9744.0
2024-06-03 15:10:00,229.91,229.95,229.72,229.76,6821.0,227.9442,227.9839,227.7558,227.7955,6821.0
2024-06-03 15:15:00,229.71,230.04,229.71,230.04,6317.0,227.7459,228.0731,227.7459,228.0731,6317.0
2024-06-03 15:20:00,230.04,230.13,229.84,229.88,34060.0,228.0731,228.1623,227.8748,227.9145,34060.0
2024-06-03 15:25:00,229.89,230.12,229.81,230.04,23423.0,227.9244,228.1524,227.8451,228.0731,23423.0
2024-06-03 15:30:00,230.04,230.09,229.77,229.81,48736.0,228.0731,228.1227,227.8054,227.8451,48736.0
2024-06-03 15:35:00,229.77,230.02,229.64,229.89,27065.0,227.8054,228.0533,227.6765,227.9244,27065.0
2024-06-03 15:40:00,229.93,230.09,229.68,229.72,30867.0,227.964,228.1227,227.7162,227.7558,30867.0
2024-06-03 15:45:00,229.71,230.08,229.69,229.86,27372.0,227.7459,228.1128,227.7261,227.8946,27372.0
2024-06-03 15:50:00,229.86,230.02,229.62,229.97,40332.0,227.8946,228.0533,227.6567,228.0037,40332.0
2024-06-03 15:55:00,229.95,230.98,229.86,230.48,170170.0,227.9839,229.0051,227.8946,228.5093,170170.0
2024-06-04 09:30:00,230.14,230.68,229.9,230.68,19090.0,228.1723,228.7076,227.9343,228.7076,19090.0
2024-06-04 09:35:00,230.71,230.87,230.34,230.41,4195.0,228.7374,228.896,228.3705,228.4399,4195.0
2024-06-04 09:40:00,230.42,230.63,230.37,230.38,1950.0,228.4499,228.6581,228.4003,228.4102,1950.0
2024-06-04 09:45:00,230.37,230.37,229.44,229.48,2288.0,228.4003,228.4003,227.4782,227.5179,2288.0
2024-06-04 09:50:00,229.48,230.03,229.47,229.93,5618.0,227.5179,228.0632,227.508,227.964,5618.0
2024-06-04 09:55:00,229.85,229.97,229.46,229.59,8045.0,227.8847,228.0037,227.4981,227.627,8045.0
2024-06-04 10:00:00,229.68,229.89,228.75,228.75,5193.0,227.7162,227.9244,226.7941,226.7941,5193.0
2024-06-04 10:05:00,228.77,228.83,228.18,228.25,5680.0,226.814,226.8735,226.229,226.2984,5680.0
2024-06-04 10:10:00,228.19,228.44,228.11,228.44,10611.0,226.2389,226.4868,226.1596,226.4868,10611.0
2024-06-04 10:15:00,228.44,228.89,228.4,228.52,16726.0,226.4868,226.9329,226.4471,226.5661,16726.0
2024-06-04 10:20:00,228.6,228.91,228.6,228.83,7109.0,226.6454,226.9528,226.6454,226.8735,7109.0
2024-06-04 10:25:00,228.83,229.2,228.83,229.2,6919.0,226.8735,227.2403,226.8735,227.2403,6919.0
2024-06-04 10:30:00,229.27,229.3,228.87,229.28,5770.0,227.3097,227.3394,226.9131,227.3196,5770.0
2024-06-04 10:35:00,229.33,229.57,229.27,229.57,1907.0,227.3692,227.6071,227.3097,227.6071,1907.0
2024-06-04 10:40:00,229.57,229.9,229.57,229.77,3803.0,227.6071,227.9343,227.6071,227.8054,3803.0
2024-06-04 10:45:00,229.83,229.83,229.5,229.52,6701.0,227.8649,227.8649,227.5377,227.5576,6701.0
2024-06-04 10:50:00,229.43,229.72,229.43,229.62,6170.0,227.4683,227.7558,227.4683,227.6567,6170.0
2024-06-04 10:55:00,229.59,229.7,229.46,229.67,3451.0,227.627,227.736,227.4981,227.7063,3451.0
2024-06-04 11:00:00,229.67,229.67,229.23,229.28,3968.0,227.7063,227.7063,227.27,227.3196,3968.0
2024-06-04 11:05:00,229.18,229.38,229.11,229.3,4218.0,227.2205,227.4188,227.1511,227.3394,4218.0
2024-06-04 11:10:00,229.29,229.53,229.29,229.51,4641.0,227.3295,227.5675,227.3295,227.5476,4641.0
2024-06-04 11:15:00,229.56,229.63,229.49,229.59,1856.0,227.5972,227.6666,227.5278,227.627,1856.0
2024-06-04 11:20:00,229.63,229.66,229.56,229.61,3332.0,227.6666,227.6964,227.5972,227.6468,3332.0
2024-06-04 11:25:00,229.65,229.71,229.61,229.61,2515.0,227.6864,227.7459,227.6468,227.6468,2515.0
2024-06-04 11:30:00,229.61,229.61,229.33,229.41,6937.0,227.6468,227.6468,227.3692,227.4485,6937.0
2024-06-04 11:35:00,229.52,229.52,229.23,229.34,3709.0,227.5576,227.5576,227.27,227.3791,3709.0
2024-06-04 11:40:00,229.3,229.32,229.14,229.26,2300.0,227.3394,227.3593,227.1808,227.2998,2300.0
2024-06-04 11:45:00,229.2,229.27,228.91,228.91,3321.0,227.2403,227.3097,226.9528,226.9528,3321.0
2024-06-04 11:50:00,228.93,229.03,228.77,228.9,3499.0,226.9726,227.0717,226.814,226.9429,3499.0
2024-06-04 11:55:00,228.94,229.15,228.79,229.08,4536.0,226.9825,227.1907,226.8338,227.1213,4536.0
2024-06-04 12:00:00,229.13,229.13,228.86,229.08,4029.0,227.1709,227.1709,226.9032,227.1213,4029.0
2024-06-04 12:05:00,229.15,229.43,229.15,229.42,2807.0,227.1907,227.4683,227.1907,227.4584,2807.0
2024-06-04 12:10:00,229.49,229.61,229.44,229.61,3785.0,227.5278,227.6468,227.4782,227.6468,3785.0
2024-06-04 12:15:00,229.56,229.75,229.53,229.71,2295.0,227.5972,227.7856,227.5675,227.7459,2295.0
2024-06-04 12:20:00,229.71,229.81,229.67,229.76,3958.0,227.7459,227.8451,227.7063,227.7955,3958.0
2024-06-04 12:25:00,229.83,230.3,229.82,230.3,5568.0,227.8649,228.3309,227.855,228.3309,5568.0
2024-06-04 12:30:00,230.17,230.28,230.14,230.28,1802.0,228.202,228.3111,228.1723,228.3111,1802.0
2024-06-04 12:35:00,230.33,230.63,230.33,230.63,4036.0,228.3606,228.6581,228.3606,228.6581,4036.0
2024-06-04 12:40:00,230.59,230.7,230.41,230.52,3790.0,228.6184,228.7275,228.4399,228.549,3790.0
2024-06-04 12:45:00,230.59,230.75,230.57,230.75,2862.0,228.6184,228.777,228.5986,228.777,2862.0
2024-06-04 12:50:00,230.74,230.74,230.56,230.59,1439.0,228.7671,228.7671,228.5887,228.6184,1439.0
2024-06-04 12:55:00,230.56,230.63,230.49,230.63,1566.0,228.5887,228.6581,228.5193,228.6581,1566.0
2024-06-04 13:00:00,230.56,230.57,230.42,230.54,1661.0,228.5887,228.5986,228.4499,228.5688,1661.0
2024-06-04 13:05:00,230.53,230.56,230.38,230.43,1800.0,228.5589,228.5887,228.4102,228.4598,1800.0
2024-06-04 13:10:00,230.55,230.6,230.35,230.36,2409.0,228.5787,228.6283,228.3805,228.3904,2409.0
2024-06-04 13:15:00,230.36,230.38,230.29,230.35,1598.0,228.3904,228.4102,228.321,228.3805,1598.0
2024-06-04 13:20:00,230.41,230.44,230.38,230.42,2597.0,228.4399,228.4697,228.4102,228.4499,2597.0
2024-06-04 13:25:00,230.37,230.57,230.36,230.54,2470.0,228.4003,228.5986,228.3904,228.5688,2470.0
2024-06-04 13:30:00,230.54,230.54,230.33,230.41,1372.0,228.5688,228.5688,228.3606,228.4399,1372.0
2024-06-04 13:35:00,230.41,230.65,230.34,230.54,6870.0,228.4399,228.6779,228.3705,228.5688,6870.0
2024-06-04 13:40:00,230.49,230.62,230.49,230.58,1751.0,228.5193,228.6482,228.5193,228.6085,1751.0
2024-06-04 13:45:00,230.58,230.66,230.58,230.61,1658.0,228.6085,228.6878,228.6085,228.6382,1658.0
2024-06-04 13:50:00,230.6,230.6,230.47,230.54,2634.0,228.6283,228.6283,228.4994,228.5688,2634.0
2024-06-04 13:55:00,230.64,231.08,230.64,231.08,7416.0,228.668,229.1042,228.668,229.1042,7416.0
2024-06-04 14:00:00,231.1,231.19,230.91,230.93,3410.0,229.124,229.2133,228.9357,228.9555,3410.0
2024-06-04 14:05:00,230.93,230.93,230.84,230.91,1795.0,228.9555,228.9555,228.8663,228.9357,1795.0
2024-06-04 14:10:00,230.87,230.87,230.71,230.78,1574.0,228.896,228.896,228.7374,228.8068,1574.0
2024-06-04 14:15:00,230.68,230.94,230.6,230.88,4876.0,228.7076,228.9654,228.6283,228.9059,4876.0
2024-06-04 14:20:00,230.96,231.04,230.8,230.98,3738.0,228.9852,229.0646,228.8266,229.0051,3738.0
2024-06-04 14:25:00,230.95,231.01,230.87,230.97,1538.0,228.9753,229.0348,228.896,228.9952,1538.0
2024-06-04 14:30:00,230.99,231.03,230.89,230.9,1530.0,229.015,229.0546,228.9158,228.9258,1530.0
2024-06-04 14:35:00,230.99,231.05,230.94,231.01,1539.0,229.015,229.0745,228.9654,229.0348,1539.0
2024-06-04 14:40:00,231.08,231.24,231.05,231.23,3054.0,229.1042,229.2628,229.0745,229.2529,3054.0
2024-06-04 14:45:00,231.16,231.25,231.09,231.12,1750.0,229.1835,229.2728,229.1141,229.1439,1750.0
2024-06-04 14:50:00,231.06,231.2,231.06,231.09,4545.0,229.0844,229.2232,229.0844,229.1141,4545.0
2024-06-04 14:55:00,231.06,231.19,231.02,231.14,2556.0,229.0844,229.2133,229.0447,229.1637,2556.0
2024-06-04 15:00:00,231.2,231.2,230.79,230.79,2600.0,229.2232,229.2232,228.8167,228.8167,2600.0
2024-06-04 15:05:00,230.72,230.92,230.69,230.92,3157.0,228.7473,228.9456,228.7176,228.9456,3157.0
2024-06-04 15:10:00,230.96,231.04,230.88,230.98,3254.0,228.9852,229.0646,228.9059,229.0051,3254.0
2024-06-04 15:15:00,230.99,231.13,230.94,230.94,3742.0,229.015,229.1538,228.9654,228.9654,3742.0
2024-06-04 15:20:00,230.99,231.07,230.86,231.07,4183.0,229.015,229.0943,228.8861,229.0943,4183.0
2024-06-04 15:25:00,231.1,231.1,230.74,230.97,5443.0,229.124,229.124,228.7671,228.9952,5443.0
2024-06-04 15:30:00,231.01,231.01,230.77,230.84,2919.0,229.0348,229.0348,228.7969,228.8663,2919.0
2024-06-04 15:35:00,230.81,230.96,230.8,230.94,6495.0,228.8365,228.9852,228.8266,228.9654,6495.0
2024-06-04 15:40:00,230.98,231.01,230.88,230.99,5666.0,229.0051,229.0348,228.9059,229.015,5666.0
2024-06-04 15:45:00,230.93,231.01,230.82,230.84,10371.0,228.9555,229.0348,228.8464,228.8663,10371.0
2024-06-04 15:50:00,230.77,230.88,230.66,230.77,19442.0,228.7969,228.9059,228.6878,228.7969,19442.0
2024-06-04 15:55:00,230.76,230.77,230.46,230.66,71817.0,228.787,228.7969,228.4895,228.6878,71817.0
2024-06-05 09:30:00,231.73,232.36,231.23,231.73,18215.0,229.7487,230.3733,229.2529,229.7487,18215.0
2024-06-05 09:35:00,231.51,232.23,231.51,231.81,8222.0,229.5305,230.2444,229.5305,229.828,8222.0
2024-06-05 09:40:00,231.87,231.88,231.57,231.63,6369.0,229.8875,229.8974,229.59,229.6495,6369.0
2024-06-05 09:45:00,231.71,231.86,231.33,231.39,8549.0,229.7288,229.8775,229.3521,229.4116,8549.0
2024-06-05 09:50:00,231.33,231.4,231.06,231.09,8388.0,229.3521,229.4215,229.0844,229.1141,8388.0
2024-06-05 09:55:00,231.19,231.31,231.02,231.3,5188.0,229.2133,229.3323,229.0447,229.3223,5188.0
2024-06-05 10:00:00,231.1,231.26,230.73,231.25,7068.0,229.124,229.2827,228.7572,229.2728,7068.0
2024-06-05 10:05:00,231.32,231.34,230.86,230.91,5204.0,229.3422,229.362,228.8861,228.9357,5204.0
2024-06-05 10:10:00,230.84,231.1,230.73,231.02,3685.0,228.8663,229.124,228.7572,229.0447,3685.0
2024-06-05 10:15:00,231.02,231.1,230.64,230.64,4716.0,229.0447,229.124,228.668,228.668,4716.0
2024-06-05 10:20:00,230.63,230.63,230.35,230.47,2437.0,228.6581,228.6581,228.3805,228.4994,2437.0
2024-06-05 10:25:00,230.35,230.53,230.11,230.2,5525.0,228.3805,228.5589,228.1425,228.2317,5525.0
2024-06-05 10:30:00,230.34,230.35,230.19,230.21,2247.0,228.3705,228.3805,228.2218,228.2417,2247.0
2024-06-05 10:35:00,230.28,230.33,230.13,230.19,4964.0,228.3111,228.3606,228.1623,228.2218,4964.0
2024-06-05 10:40:00,230.3,230.38,230.15,230.26,2720.0,228.3309,228.4102,228.1822,228.2912,2720.0
2024-06-05 10:45:00,230.28,230.65,230.27,230.65,2354.0,228.3111,228.6779,228.3011,228.6779,2354.0
2024-06-05 10:50:00,230.67,230.85,230.65,230.85,1466.0,228.6977,228.8762,228.6779,228.8762,1466.0
2024-06-05 10:55:00,230.86,230.88,230.75,230.77,4008.0,228.8861,228.9059,228.777,228.7969,4008.0
2024-06-05 11:00:00,230.88,230.97,230.88,230.97,516.0,228.9059,228.9952,228.9059,228.9952,516.0
2024-06-05 11:05:00,231.08,231.29,231.07,231.19,5274.0,229.1042,229.3124,229.0943,229.2133,5274.0
2024-06-05 11:10:00,231.19,231.37,231.18,231.37,1846.0,229.2133,229.3917,229.2034,229.3917,1846.0
2024-06-05 11:15:00,231.33,231.42,231.32,231.4,1118.0,229.3521,229.4413,229.3422,229.4215,1118.0
2024-06-05 11:20:00,231.38,231.43,231.3,231.34,4738.0,229.4017,229.4512,229.3223,229.362,4738.0
2024-06-05 11:25:00,231.37,231.4,231.22,231.31,5243.0,229.3917,229.4215,229.243,229.3323,5243.0
2024-06-05 11:30:00,231.3,231.45,231.24,231.41,3405.0,229.3223,229.4711,229.2628,229.4314,3405.0
2024-06-05 11:35:00,231.4,231.45,231.35,231.39,3899.0,229.4215,229.4711,229.3719,229.4116,3899.0
2024-06-05 11:40:00,231.45,231.54,231.2,231.22,5723.0,229.4711,229.5603,229.2232,229.243,5723.0
2024-06-05 11:45:00,231.25,231.49,231.2,231.39,4738.0,229.2728,229.5107,229.2232,229.4116,4738.0
2024-06-05 11:50:00,231.33,231.36,231.21,231.21,2709.0,229.3521,229.3818,229.2331,229.2331,2709.0
2024-06-05 11:55:00,231.29,231.3,231.17,231.2,2305.0,229.3124,229.3223,229.1934,229.2232,2305.0
2024-06-05 12:00:00,231.17,231.22,231.02,231.06,2279.0,229.1934,229.243,229.0447,229.0844,2279.0
2024-06-05 12:05:00,230.99,230.99,230.8,230.86,3282.0,229.015,229.015,228.8266,228.8861,3282.0
2024-06-05 12:10:00,230.83,230.92,230.82,230.87,2024.0,228.8564,228.9456,228.8464,228.896,2024.0
2024-06-05 12:15:00,230.82,230.89,230.68,230.82,8298.0,228.8464,228.9158,228.7076,228.8464,8298.0
2024-06-05 12:20:00,230.76,231.28,230.76,231.28,5080.0,228.787,229.3025,228.787,229.3025,5080.0
2024-06-05 12:25:00,231.27,231.46,231.24,231.37,2435.0,229.2926,229.481,229.2628,229.3917,2435.0
2024-06-05 12:30:00,231.44,231.57,231.44,231.56,3955.0,229.4611,229.59,229.4611,229.5801,3955.0
2024-06-05 12:35:00,231.51,231.6,231.49,231.6,1694.0,229.5305,229.6198,229.5107,229.6198,1694.0
2024-06-05 12:40:00,231.59,231.64,231.54,231.54,2050.0,229.6099,229.6594,229.5603,229.5603,2050.0
2024-06-05 12:45:00,231.51,231.54,231.51,231.52,935.0,229.5305,229.5603,229.5305,229.5405,935.0
2024-06-05 12:50:00,231.58,231.64,231.48,231.48,2484.0,229.5999,229.6594,229.5008,229.5008,2484.0
2024-06-05 12:55:00,231.51,231.51,231.38,231.45,2482.0,229.5305,229.5305,229.4017,229.4711,2482.0
2024-06-05 13:00:00,231.41,231.53,231.41,231.47,1000.0,229.4314,229.5504,229.4314,229.4909,1000.0
2024-06-05 13:05:00,231.4,231.49,231.4,231.47,1200.0,229.4215,229.5107,229.4215,229.4909,1200.0
2024-06-05 13:10:00,231.45,231.45,231.33,231.33,2295.0,229.4711,229.4711,229.3521,229.3521,2295.0
2024-06-05 13:15:00,231.34,231.37,231.28,231.34,991.0,229.362,229.3917,229.3025,229.362,991.0
2024-06-05 13:20:00,231.34,231.38,231.28,231.38,1940.0,229.362,229.4017,229.3025,229.4017,1940.0
2024-06-05 13:25:00,231.34,231.56,231.34,231.56,2501.0,229.362,229.5801,229.362,229.5801,2501.0
2024-06-05 13:30:00,231.55,231.56,231.38,231.42,3806.0,229.5702,229.5801,229.4017,229.4413,3806.0
2024-06-05 13:35:00,231.44,231.55,231.43,231.55,1127.0,229.4611,229.5702,229.4512,229.5702,1127.0
2024-06-05 13:40:00,231.54,231.54,231.46,231.48,2271.0,229.5603,229.5603,229.481,229.5008,2271.0
2024-06-05 13:45:00,231.53,231.75,231.4,231.4,9268.0,229.5504,229.7685,229.4215,229.4215,9268.0
2024-06-05 13:50:00,231.44,231.48,231.34,231.48,1277.0,229.4611,229.5008,229.362,229.5008,1277.0
2024-06-05 13:55:00,231.51,231.67,231.51,231.52,3621.0,229.5305,229.6892,229.5305,229.5405,3621.0
2024-06-05 14:00:00,231.54,231.69,231.51,231.69,1843.0,229.5603,229.709,229.5305,229.709,1843.0
2024-06-05 14:05:00,231.65,231.78,231.65,231.77,568.0,229.6693,229.7982,229.6693,229.7883,568.0
2024-06-05 14:10:00,231.76,231.76,231.65,231.66,3738.0,229.7784,229.7784,229.6693,229.6793,3738.0
2024-06-05 14:15:00,231.72,231.72,231.53,231.59,3772.0,229.7387,229.7387,229.5504,229.6099,3772.0
2024-06-05 14:20:00,231.53,231.62,231.53,231.62,503.0,229.5504,229.6396,229.5504,229.6396,503.0
2024-06-05 14:25:00,231.68,231.7,231.62,231.68,4287.0,229.6991,229.7189,229.6396,229.6991,4287.0
2024-06-05 14:30:00,231.71,231.88,231.66,231.88,1874.0,229.7288,229.8974,229.6793,229.8974,1874.0
2024-06-05 14:35:00,231.9,232.0,231.89,231.97,2327.0,229.9172,230.0164,229.9073,229.9866,2327.0
2024-06-05 14:40:00,232.01,232.02,231.7,231.77,4953.0,230.0263,230.0362,229.7189,229.7883,4953.0
2024-06-05 14:45:00,231.72,231.74,231.65,231.67,4939.0,229.7387,229.7586,229.6693,229.6892,4939.0
2024-06-05 14:50:00,231.7,231.76,231.7,231.76,2453.0,229.7189,229.7784,229.7189,229.7784,2453.0
2024-06-05 14:55:00,231.77,231.86,231.77,231.8,4164.0,229.7883,229.8775,229.7883,229.8181,4164.0
2024-06-05 15:00:00,231.83,231.89,231.75,231.75,4081.0,229.8478,229.9073,229.7685,229.7685,4081.0
2024-06-05 15:05:00,231.72,231.73,231.63,231.73,3458.0,229.7387,229.7487,229.6495,229.7487,3458.0
2024-06-05 15:10:00,231.73,231.73,231.7,231.7,2540.0,229.7487,229.7487,229.7189,229.7189,2540.0
2024-06-05 15:15:00,231.74,231.85,231.74,231.84,4179.0,229.7586,229.8676,229.7586,229.8577,4179.0
2024-06-05 15:20:00,231.81,231.84,231.59,231.59,5526.0,229.828,229.8577,229.6099,229.6099,5526.0
2024-06-05 15:25:00,231.61,231.65,231.55,231.55,3416.0,229.6297,229.6693,229.5702,229.5702,3416.0
2024-06-05 15:30:00,231.55,231.57,231.49,231.53,4300.0,229.5702,229.59,229.5107,229.5504,4300.0
2024-06-05 15:35:00,231.53,231.6,231.36,231.47,9040.0,229.5504,229.6198,229.3818,229.4909,9040.0
2024-06-05 15:40:00,231.47,231.54,231.37,231.51,8926.0,229.4909,229.5603,229.3917,229.5305,8926.0
2024-06-05 15:45:00,231.52,231.59,231.39,231.43,18432.0,229.5405,229.6099,229.4116,229.4512,18432.0
2024-06-05 15:50:00,231.41,231.94,231.38,231.64,31819.0,229.4314,229.9569,229.4017,229.6594,31819.0
2024-06-05 15:55:00,231.7,231.92,231.61,231.74,84762.0,229.7189,229.937,229.6297,229.7586,84762.0
2024-06-06 09:30:00,231.72,231.72,230.76,231.46,15349.0,229.7387,229.7387,228.787,229.481,15349.0
2024-06-06 09:35:00,231.32,231.49,231.31,231.31,480.0,229.3422,229.5107,229.3323,229.3323,480.0
2024-06-06 09:40:00,231.5,231.97,231.49,231.83,3130.0,229.5206,229.9866,229.5107,229.8478,3130.0
2024-06-06 09:45:00,231.93,232.95,231.93,232.95,4664.0,229.9469,230.9582,229.9469,230.9582,4664.0
2024-06-06 09:50:00,232.91,233.63,232.78,233.63,7426.0,230.9186,231.6324,230.7897,231.6324,7426.0
2024-06-06 09:55:00,233.52,233.86,233.48,233.79,8070.0,231.5234,231.8604,231.4837,231.791,8070.0
2024-06-06 10:00:00,233.81,233.99,233.57,233.87,34315.0,231.8109,231.9893,231.5729,231.8704,34315.0
2024-06-06 10:05:00,233.95,234.37,233.58,234.11,40259.0,231.9497,232.3661,231.5828,232.1083,40259.0
2024-06-06 10:10:00,234.17,234.32,233.8,233.87,8137.0,232.1678,232.3165,231.801,231.8704,8137.0
2024-06-06 10:15:00,233.87,234.36,233.77,234.36,7542.0,231.8704,232.3562,231.7712,232.3562,7542.0
2024-06-06 10:20:00,234.29,234.43,234.2,234.27,4970.0,232.2868,232.4256,232.1975,232.2669,4970.0
2024-06-06 10:25:00,234.4,234.6,234.28,234.29,4227.0,232.3958,232.5941,232.2769,232.2868,4227.0
2024-06-06 10:30:00,234.45,234.45,233.69,233.69,4936.0,232.4454,232.4454,231.6919,231.6919,4936.0
2024-06-06 10:35:00,233.76,233.79,233.43,233.6,2599.0,231.7613,231.791,231.4341,231.6027,2599.0
2024-06-06 10:40:00,233.67,233.99,233.67,233.79,4899.0,231.6721,231.9893,231.6721,231.791,4899.0
2024-06-06 10:45:00,233.8,234.09,233.72,234.08,2782.0,231.801,232.0885,231.7216,232.0786,2782.0
2024-06-06 10:50:00,234.08,234.34,234.02,234.03,4167.0,232.0786,232.3363,232.0191,232.029,4167.0
2024-06-06 10:55:00,234.1,234.17,233.95,234.11,5327.0,232.0984,232.1678,231.9497,232.1083,5327.0
2024-06-06 11:00:00,234.1,234.19,233.64,233.64,5020.0,232.0984,232.1876,231.6423,231.6423,5020.0
2024-06-06 11:05:00,233.58,233.63,233.48,233.49,2089.0,231.5828,231.6324,231.4837,231.4936,2089.0
2024-06-06 11:10:00,233.46,233.67,233.4,233.58,4840.0,231.4639,231.6721,231.4044,231.5828,4840.0
2024-06-06 11:15:00,233.61,233.83,233.43,233.8,6572.0,231.6126,231.8307,231.4341,231.801,6572.0
2024-06-06 11:20:00,233.84,234.11,233.84,234.08,13298.0,231.8406,232.1083,231.8406,232.0786,13298.0
2024-06-06 11:25:00,234.21,234.36,234.2,234.26,2444.0,232.2075,232.3562,232.1975,232.257,2444.0
2024-06-06 11:30:00,234.21,234.43,233.85,233.86,5562.0,232.2075,232.4256,231.8505,231.8604,5562.0
2024-06-06 11:35:00,233.72,233.85,233.42,233.6,3155.0,231.7216,231.8505,231.4242,231.6027,3155.0
2024-06-06 11:40:00,233.55,233.66,233.45,233.66,2800.0,231.5531,231.6622,231.454,231.6622,2800.0
2024-06-06 11:45:00,233.72,233.8,233.51,233.66,4061.0,231.7216,231.801,231.5134,231.6622,4061.0
2024-06-06 11:50:00,233.65,233.78,233.5,233.71,3513.0,231.6522,231.7811,231.5035,231.7117,3513.0
2024-06-06 11:55:00,233.73,233.73,233.49,233.54,1300.0,231.7316,231.7316,231.4936,231.5432,1300.0
2024-06-06 12:00:00,233.48,233.63,233.48,233.58,1380.0,231.4837,231.6324,231.4837,231.5828,1380.0
2024-06-06 12:05:00,233.52,233.69,233.47,233.69,2690.0,231.5234,231.6919,231.4738,231.6919,2690.0
2024-06-06 12:10:00,233.69,233.99,233.69,233.99,7027.0,231.6919,231.9893,231.6919,231.9893,7027.0
2024-06-06 12:15:00,234.0,234.11,233.99,234.11,900.0,231.9993,232.1083,231.9893,232.1083,900.0
2024-06-06 12:20:00,234.08,234.21,233.96,234.16,5386.0,232.0786,232.2075,231.9596,232.1579,5386.0
2024-06-06 12:25:00,234.17,234.27,234.15,234.27,2511.0,232.1678,232.2669,232.148,232.2669,2511.0
2024-06-06 12:30:00,234.29,234.33,234.19,234.27,3006.0,232.2868,232.3264,232.1876,232.2669,3006.0
2024-06-06 12:35:00,234.21,234.38,234.21,234.37,7737.0,232.2075,232.376,232.2075,232.3661,7737.0
2024-06-06 12:40:00,234.37,234.67,234.37,234.53,8489.0,232.3661,232.6635,232.3661,232.5247,8489.0
2024-06-06 12:45:00,234.59,234.61,234.42,234.46,5962.0,232.5842,232.604,232.4157,232.4553,5962.0
2024-06-06 12:50:00,234.47,234.65,234.44,234.65,7935.0,232.4652,232.6437,232.4355,232.6437,7935.0
2024-06-06 12:55:00,234.6,234.64,234.48,234.53,4656.0,232.5941,232.6338,232.4751,232.5247,4656.0
2024-06-06 13:00:00,234.43,234.57,234.43,234.5,3049.0,232.4256,232.5644,232.4256,232.495,3049.0
2024-06-06 13:05:00,234.44,234.61,234.43,234.61,1679.0,232.4355,232.604,232.4256,232.604,1679.0
2024-06-06 13:10:00,234.63,234.71,234.58,234.68,2367.0,232.6239,232.7032,232.5743,232.6734,2367.0
2024-06-06 13:15:00,234.64,234.69,234.6,234.69,5229.0,232.6338,232.6834,232.5941,232.6834,5229.0
2024-06-06 13:20:00,234.65,234.81,234.65,234.81,6574.0,232.6437,232.8023,232.6437,232.8023,6574.0
2024-06-06 13:25:00,234.85,234.93,234.79,234.87,7526.0,232.842,232.9213,232.7825,232.8618,7526.0
2024-06-06 13:30:00,234.94,234.99,234.81,234.85,5739.0,232.9312,232.9808,232.8023,232.842,5739.0
2024-06-06 13:35:00,234.83,235.03,234.77,235.01,7671.0,232.8222,233.0204,232.7627,233.0006,7671.0
2024-06-06 13:40:00,235.03,235.08,234.94,235.0,7484.0,233.0204,233.07,232.9312,232.9907,7484.0
2024-06-06 13:45:00,235.0,235.03,234.82,234.91,9897.0,232.9907,233.0204,232.8122,232.9015,9897.0
2024-06-06 13:50:00,234.95,235.07,234.95,235.07,5506.0,232.9411,233.0601,232.9411,233.0601,5506.0
2024-06-06 13:55:00,235.06,235.1,234.82,234.99,7971.0,233.0502,233.0898,232.8122,232.9808,7971.0
2024-06-06 14:00:00,235.0,235.2,234.96,235.02,6323.0,232.9907,233.189,232.951,233.0105,6323.0
2024-06-06 14:05:00,235.02,235.02,234.36,234.36,4433.0,233.0105,233.0105,232.3562,232.3562,4433.0
2024-06-06 14:10:00,234.32,234.48,234.24,234.26,15169.0,232.3165,232.4751,232.2372,232.257,15169.0
2024-06-06 14:15:00,234.26,234.66,234.22,234.66,24385.0,232.257,232.6536,232.2174,232.6536,24385.0
2024-06-06 14:20:00,234.64,234.88,234.63,234.83,5488.0,232.6338,232.8717,232.6239,232.8222,5488.0
2024-06-06 14:25:00,234.85,235.24,234.85,235.24,8798.0,232.842,233.2286,232.842,233.2286,8798.0
2024-06-06 14:30:00,235.19,235.25,235.05,235.22,9814.0,233.1791,233.2386,233.0403,233.2088,9814.0
2024-06-06 14:35:00,235.25,235.45,235.21,235.33,7234.0,233.2386,233.4369,233.1989,233.3179,7234.0
2024-06-06 14:40:00,235.31,235.36,235.25,235.33,4964.0,233.298,233.3476,233.2386,233.3179,4964.0
2024-06-06 14:45:00,235.33,235.4,235.24,235.29,4031.0,233.3179,233.3873,233.2286,233.2782,4031.0
2024-06-06 14:50:00,235.29,235.57,235.26,235.57,5982.0,233.2782,233.5558,233.2485,233.5558,5982.0
2024-06-06 14:55:00,235.66,235.79,235.63,235.73,6349.0,233.6451,233.7739,233.6153,233.7145,6349.0
2024-06-06 15:00:00,235.72,235.73,235.49,235.53,5855.0,233.7045,233.7145,233.4765,233.5162,5855.0
2024-06-06 15:05:00,235.57,235.68,235.54,235.65,7550.0,233.5558,233.6649,233.5261,233.6351,7550.0
2024-06-06 15:10:00,235.67,235.93,235.67,235.92,8614.0,233.655,233.9127,233.655,233.9028,8614.0
2024-06-06 15:15:00,235.93,235.94,235.57,235.57,12527.0,233.9127,233.9227,233.5558,233.5558,12527.0
2024-06-06 15:20:00,235.55,235.74,235.46,235.6,10098.0,233.536,233.7244,233.4468,233.5856,10098.0
2024-06-06 15:25:00,235.58,235.81,235.57,235.81,7907.0,233.5657,233.7938,233.5558,233.7938,7907.0
2024-06-06 15:30:00,235.8,235.89,235.74,235.76,6752.0,233.7839,233.8731,233.7244,233.7442,6752.0
2024-06-06 15:35:00,235.76,235.97,235.66,235.91,10809.0,233.7442,233.9524,233.6451,233.8929,10809.0
2024-06-06 15:40:00,235.86,235.88,235.67,235.75,12420.0,233.8433,233.8632,233.655,233.7343,12420.0
2024-06-06 15:45:00,235.76,236.04,235.74,235.9,21282.0,233.7442,234.0218,233.7244,233.883,21282.0
2024-06-06 15:50:00,235.94,236.41,235.94,236.11,48078.0,233.9227,234.3886,233.9227,234.0912,48078.0
2024-06-06 15:55:00,236.13,236.71,235.91,236.67,170806.0,234.111,234.6861,233.8929,234.6464,170806.0
2024-06-07 09:30:00,237.29,237.59,236.84,237.2,13843.0,235.2611,235.5586,234.815,235.1719,13843.0
2024-06-07 09:35:00,237.39,237.5,236.92,236.93,2530.0,235.3603,235.4693,234.8943,234.9042,2530.0
2024-06-07 09:40:00,237.2,237.45,237.17,237.35,2272.0,235.1719,235.4198,235.1421,235.3206,2272.0
2024-06-07 09:45:00,237.45,237.45,237.05,237.2,3968.0,235.4198,235.4198,235.0232,235.1719,3968.0
2024-06-07 09:50:00,237.16,237.16,236.68,237.01,3545.0,235.1322,235.1322,234.6563,234.9835,3545.0
2024-06-07 09:55:00,237.15,237.8,236.99,237.8,4618.0,235.1223,235.7668,234.9637,235.7668,4618.0
2024-06-07 10:00:00,237.87,238.08,237.71,237.72,6806.0,235.8362,236.0444,235.6775,235.6874,6806.0
2024-06-07 10:05:00,237.71,237.77,237.25,237.28,2147.0,235.6775,235.737,235.2215,235.2512,2147.0
2024-06-07 10:10:00,237.45,237.45,237.1,237.37,3111.0,235.4198,235.4198,235.0727,235.3404,3111.0
2024-06-07 10:15:00,237.36,237.51,237.25,237.36,6142.0,235.3305,235.4792,235.2215,235.3305,6142.0
2024-06-07 10:20:00,237.37,237.45,236.66,236.69,6663.0,235.3404,235.4198,234.6365,234.6663,6663.0
2024-06-07 10:25:00,236.72,236.72,236.35,236.35,2350.0,234.696,234.696,234.3292,234.3292,2350.0
2024-06-07 10:30:00,236.63,236.63,236.36,236.38,2242.0,234.6068,234.6068,234.3391,234.3589,2242.0
2024-06-07 10:35:00,236.32,236.81,236.26,236.74,3285.0,234.2994,234.7852,234.2399,234.7158,3285.0
2024-06-07 10:40:00,236.81,236.97,236.81,236.97,1659.0,234.7852,234.9439,234.7852,234.9439,1659.0
2024-06-07 10:45:00,236.94,237.15,236.84,237.13,2664.0,234.9141,235.1223,234.815,235.1025,2664.0
2024-06-07 10:50:00,237.13,237.21,237.12,237.16,1638.0,235.1025,235.1818,235.0926,235.1322,1638.0
2024-06-07 10:55:00,237.23,237.23,237.0,237.01,3002.0,235.2016,235.2016,234.9736,234.9835,3002.0
2024-06-07 11:00:00,237.0,237.0,236.62,236.62,1604.0,234.9736,234.9736,234.5968,234.5968,1604.0
2024-06-07 11:05:00,236.59,236.6,236.44,236.57,1232.0,234.5671,234.577,234.4184,234.5473,1232.0
2024-06-07 11:10:00,236.59,236.78,236.48,236.66,5162.0,234.5671,234.7555,234.458,234.6365,5162.0
2024-06-07 11:15:00,236.61,236.69,236.54,236.63,1932.0,234.5869,234.6663,234.5175,234.6068,1932.0
2024-06-07 11:20:00,236.49,236.54,236.45,236.54,1588.0,234.468,234.5175,234.4283,234.5175,1588.0
2024-06-07 11:25:00,236.55,236.57,236.4,236.42,1949.0,234.5274,234.5473,234.3787,234.3986,1949.0
2024-06-07 11:30:00,236.43,236.55,236.18,236.27,4445.0,234.4085,234.5274,234.1606,234.2498,4445.0
2024-06-07 11:35:00,236.18,236.19,235.95,235.95,2051.0,234.1606,234.1705,233.9326,233.9326,2051.0
2024-06-07 11:40:00,235.99,235.99,235.88,235.94,1912.0,233.9722,233.9722,233.8632,233.9227,1912.0
2024-06-07 11:45:00,236.01,236.01,235.76,235.87,1797.0,233.9921,233.9921,233.7442,233.8533,1797.0
2024-06-07 11:50:00,235.98,236.29,235.98,236.29,6359.0,233.9623,234.2697,233.9623,234.2697,6359.0
2024-06-07 11:55:00,236.29,236.43,236.19,236.34,7415.0,234.2697,234.4085,234.1705,234.3192,7415.0
2024-06-07 12:00:00,236.28,236.33,236.24,236.29,1791.0,234.2598,234.3093,234.2201,234.2697,1791.0
2024-06-07 12:05:00,236.37,236.38,236.16,236.29,3367.0,234.349,234.3589,234.1408,234.2697,3367.0
2024-06-07 12:10:00,236.19,236.28,236.16,236.21,1358.0,234.1705,234.2598,234.1408,234.1904,1358.0
2024-06-07 12:15:00,236.18,236.3,236.18,236.27,2378.0,234.1606,234.2796,234.1606,234.2498,2378.0
2024-06-07 12:20:00,236.27,236.27,236.01,236.01,3926.0,234.2498,234.2498,233.9921,233.9921,3926.0
2024-06-07 12:25:00,236.0,236.06,235.89,236.03,3216.0,233.9821,234.0416,233.8731,234.0119,3216.0
2024-06-07 12:30:00,236.03,236.22,235.88,235.88,7384.0,234.0119,234.2003,233.8632,233.8632,7384.0
2024-06-07 12:35:00,235.9,235.91,235.71,235.71,1500.0,233.883,233.8929,233.6946,233.6946,1500.0
2024-06-07 12:40:00,235.72,235.79,235.46,235.48,2026.0,233.7045,233.7739,233.4468,233.4666,2026.0
2024-06-07 12:45:00,235.55,235.62,235.46,235.46,2553.0,233.536,233.6054,233.4468,233.4468,2553.0
2024-06-07 12:50:00,235.39,235.64,235.39,235.45,11835.0,233.3774,233.6252,233.3774,233.4369,11835.0
2024-06-07 12:55:00,235.48,235.52,235.39,235.45,1931.0,233.4666,233.5063,233.3774,233.4369,1931.0
2024-06-07 13:00:00,235.45,235.45,235.26,235.3,2540.0,233.4369,233.4369,233.2485,233.2881,2540.0
2024-06-07 13:05:00,235.34,235.5,235.26,235.39,4984.0,233.3278,233.4864,233.2485,233.3774,4984.0
2024-06-07 13:10:00,235.36,235.36,235.1,235.27,10025.0,233.3476,233.3476,233.0898,233.2584,10025.0
2024-06-07 13:15:00,235.24,235.36,235.16,235.24,4179.0,233.2286,233.3476,233.1493,233.2286,4179.0
2024-06-07 13:20:00,235.23,235.45,235.23,235.45,1886.0,233.2187,233.4369,233.2187,233.4369,1886.0
2024-06-07 13:25:00,235.36,235.39,235.27,235.27,1951.0,233.3476,233.3774,233.2584,233.2584,1951.0
2024-06-07 13:30:00,235.29,235.29,234.93,235.1,13396.0,233.2782,233.2782,232.9213,233.0898,13396.0
2024-06-07 13:35:00,235.12,235.12,234.87,234.88,1050.0,233.1097,233.1097,232.8618,232.8717,1050.0
2024-06-07 13:40:00,234.88,234.88,234.77,234.85,1000.0,232.8717,232.8717,232.7627,232.842,1000.0
2024-06-07 13:45:00,234.82,235.02,234.76,235.02,4527.0,232.8122,233.0105,232.7528,233.0105,4527.0
2024-06-07 13:50:00,235.04,235.06,234.95,234.95,3037.0,233.0304,233.0502,232.9411,232.9411,3037.0
2024-06-07 13:55:00,234.93,235.06,234.93,235.01,2499.0,232.9213,233.0502,232.9213,233.0006,2499.0
2024-06-07 14:00:00,234.96,235.01,234.94,234.94,2834.0,232.951,233.0006,232.9312,232.9312,2834.0
2024-06-07 14:05:00,234.94,234.94,234.74,234.74,4106.0,232.9312,232.9312,232.7329,232.7329,4106.0
2024-06-07 14:10:00,234.81,234.98,234.69,234.93,5205.0,232.8023,232.9709,232.6834,232.9213,5205.0
2024-06-07 14:15:00,234.9,234.92,234.84,234.92,2730.0,232.8916,232.9114,232.8321,232.9114,2730.0
2024-06-07 14:20:00,234.94,234.98,234.77,234.89,9090.0,232.9312,232.9709,232.7627,232.8816,9090.0
2024-06-07 14:25:00,234.77,235.08,234.77,235.08,9049.0,232.7627,233.07,232.7627,233.07,9049.0
2024-06-07 14:30:00,235.0,235.0,234.81,234.81,3979.0,232.9907,232.9907,232.8023,232.8023,3979.0
2024-06-07 14:35:00,234.84,234.9,234.8,234.84,2658.0,232.8321,232.8916,232.7924,232.8321,2658.0
2024-06-07 14:40:00,234.86,235.01,234.85,234.98,5454.0,232.8519,233.0006,232.842,232.9709,5454.0
2024-06-07 14:45:00,234.97,235.31,234.97,235.16,12312.0,232.961,233.298,232.961,233.1493,12312.0
2024-06-07 14:50:00,235.11,235.16,235.09,235.12,1844.0,233.0998,233.1493,233.0799,233.1097,1844.0
2024-06-07 14:55:00,235.14,235.65,235.13,235.65,9589.0,233.1295,233.6351,233.1196,233.6351,9589.0
2024-06-07 15:00:00,235.65,235.65,235.31,235.55,4089.0,233.6351,233.6351,233.298,233.536,4089.0
2024-06-07 15:05:00,235.53,235.53,235.14,235.15,2426.0,233.5162,233.5162,233.1295,233.1394,2426.0
2024-06-07 15:10:00,235.15,235.33,235.05,235.33,7609.0,233.1394,233.3179,233.0403,233.3179,7609.0
2024-06-07 15:15:00,235.31,235.44,235.29,235.44,3131.0,233.298,233.4269,233.2782,233.4269,3131.0
2024-06-07 15:20:00,235.43,235.43,235.3,235.32,7182.0,233.417,233.417,233.2881,233.308,7182.0
2024-06-07 15:25:00,235.33,235.41,235.27,235.41,4224.0,233.3179,233.3972,233.2584,233.3972,4224.0
2024-06-07 15:30:00,235.36,235.43,235.32,235.43,7478.0,233.3476,233.417,233.308,233.417,7478.0
2024-06-07 15:35:00,235.38,235.47,235.21,235.44,11145.0,233.3675,233.4567,233.1989,233.4269,11145.0
2024-06-07 15:40:00,235.48,235.54,235.31,235.32,13933.0,233.4666,233.5261,233.298,233.308,13933.0
2024-06-07 15:45:00,235.32,235.86,235.31,235.62,18117.0,233.308,233.8433,233.298,233.6054,18117.0
2024-06-07 15:50:00,235.66,235.71,235.37,235.68,25980.0,233.6451,233.6946,233.3575,233.6649,25980.0
2024-06-07 15:55:00,235.69,235.71,235.39,235.39,69346.0,233.6748,233.6946,233.3774,233.3774,69346.0
2024-06-10 09:30:00,235.27,235.27,233.59,234.07,8984.0,233.2584,233.2584,231.5928,232.0687,8984.0
2024-06-10 09:35:00,234.16,234.16,233.54,233.55,1225.0,232.1579,232.1579,231.5432,231.5531,1225.0
2024-06-10 09:40:00,233.4,233.43,232.83,233.04,2600.0,231.4044,231.4341,230.8393,231.0475,2600.0
2024-06-10 09:45:00,233.03,233.33,232.87,233.23,3735.0,231.0375,231.335,230.8789,231.2358,3735.0
2024-06-10 09:50:00,233.27,233.34,233.08,233.08,2757.0,231.2755,231.3449,231.0871,231.0871,2757.0
2024-06-10 09:55:00,233.2,233.41,232.79,233.19,4200.0,231.2061,231.4143,230.7996,231.1962,4200.0
2024-06-10 10:00:00,232.96,232.96,232.64,232.74,1208.0,230.9681,230.9681,230.6509,230.75,1208.0
2024-06-10 10:05:00,232.74,232.97,232.56,232.57,8399.0,230.75,230.9781,230.5716,230.5815,8399.0
2024-06-10 10:10:00,232.49,232.86,232.48,232.86,6665.0,230.5022,230.869,230.4922,230.869,6665.0
2024-06-10 10:15:00,232.92,233.06,232.74,232.74,3607.0,230.9285,231.0673,230.75,230.75,3607.0
2024-06-10 10:20:00,232.58,232.85,232.15,232.53,4374.0,230.5914,230.8591,230.1651,230.5418,4374.0
2024-06-10 10:25:00,232.57,232.57,232.31,232.33,2430.0,230.5815,230.5815,230.3237,230.3435,2430.0
2024-06-10 10:30:00,232.5,232.73,232.49,232.71,2779.0,230.5121,230.7401,230.5022,230.7203,2779.0
2024-06-10 10:35:00,232.65,232.72,232.09,232.09,3215.0,230.6608,230.7302,230.1056,230.1056,3215.0
2024-06-10 10:40:00,232.28,232.35,232.09,232.26,4061.0,230.294,230.3634,230.1056,230.2741,4061.0
2024-06-10 10:45:00,232.25,232.25,232.07,232.07,2210.0,230.2642,230.2642,230.0858,230.0858,2210.0
2024-06-10 10:50:00,232.28,232.62,232.17,232.58,4207.0,230.294,230.631,230.1849,230.5914,4207.0
2024-06-10 10:55:00,232.56,232.57,232.35,232.47,5717.0,230.5716,230.5815,230.3634,230.4823,5717.0
2024-06-10 11:00:00,232.47,232.49,232.43,232.48,3223.0,230.4823,230.5022,230.4427,230.4922,3223.0
2024-06-10 11:05:00,232.5,232.66,232.47,232.55,6791.0,230.5121,230.6707,230.4823,230.5616,6791.0
2024-06-10 11:10:00,232.61,232.64,231.96,232.0,12469.0,230.6211,230.6509,229.9767,230.0164,12469.0
2024-06-10 11:15:00,231.9,232.21,231.89,232.1,2327.0,229.9172,230.2246,229.9073,230.1155,2327.0
2024-06-10 11:20:00,232.07,232.11,231.96,232.06,4797.0,230.0858,230.1254,229.9767,230.0758,4797.0
2024-06-10 11:25:00,232.07,232.07,231.84,231.84,1537.0,230.0858,230.0858,229.8577,229.8577,1537.0
2024-06-10 11:30:00,231.92,232.05,231.83,231.99,3981.0,229.937,230.0659,229.8478,230.0064,3981.0
2024-06-10 11:35:00,231.99,232.35,231.79,232.32,5790.0,230.0064,230.3634,229.8081,230.3336,5790.0
2024-06-10 11:40:00,232.42,232.69,232.25,232.69,1908.0,230.4328,230.7005,230.2642,230.7005,1908.0
2024-06-10 11:45:00,232.69,232.87,232.68,232.75,1509.0,230.7005,230.8789,230.6905,230.7599,1509.0
2024-06-10 11:50:00,232.78,232.91,232.77,232.83,1102.0,230.7897,230.9186,230.7798,230.8393,1102.0
2024-06-10 11:55:00,232.91,232.92,232.63,232.66,3177.0,230.9186,230.9285,230.641,230.6707,3177.0
2024-06-10 12:00:00,232.6,232.61,232.42,232.56,1534.0,230.6112,230.6211,230.4328,230.5716,1534.0
2024-06-10 12:05:00,232.47,232.6,232.39,232.6,1360.0,230.4823,230.6112,230.403,230.6112,1360.0
2024-06-10 12:10:00,232.56,232.65,232.55,232.62,1230.0,230.5716,230.6608,230.5616,230.631,1230.0
2024-06-10 12:15:00,232.55,232.59,232.44,232.59,2846.0,230.5616,230.6013,230.4526,230.6013,2846.0
2024-06-10 12:20:00,232.59,232.71,232.54,232.69,1834.0,230.6013,230.7203,230.5517,230.7005,1834.0
2024-06-10 12:25:00,232.73,232.84,232.7,232.81,1800.0,230.7401,230.8492,230.7104,230.8194,1800.0
2024-06-10 12:30:00,232.75,232.94,232.64,232.91,4943.0,230.7599,230.9483,230.6509,230.9186,4943.0
2024-06-10 12:35:00,232.85,232.96,232.73,232.8,1046.0,230.8591,230.9681,230.7401,230.8095,1046.0
2024-06-10 12:40:00,232.86,232.88,232.78,232.78,400.0,230.869,230.8888,230.7897,230.7897,400.0
2024-06-10 12:45:00,232.89,233.02,232.78,233.02,2084.0,230.8987,231.0276,230.7897,231.0276,2084.0
2024-06-10 12:50:00,232.91,232.98,232.8,232.96,4883.0,230.9186,230.988,230.8095,230.9681,4883.0
2024-06-10 12:55:00,232.9,232.9,232.79,232.79,753.0,230.9087,230.9087,230.7996,230.7996,753.0
2024-06-10 13:00:00,232.87,233.0,232.78,232.95,3061.0,230.8789,231.0078,230.7897,230.9582,3061.0
2024-06-10 13:05:00,233.01,233.12,232.88,232.99,4416.0,231.0177,231.1268,230.8888,230.9979,4416.0
2024-06-10 13:10:00,233.08,233.31,233.02,233.31,1400.0,231.0871,231.3152,231.0276,231.3152,1400.0
2024-06-10 13:15:00,233.32,233.56,233.31,233.31,5381.0,231.3251,231.563,231.3152,231.3152,5381.0
2024-06-10 13:20:00,233.31,233.32,233.15,233.15,1916.0,231.3152,231.3251,231.1565,231.1565,1916.0
2024-06-10 13:25:00,233.22,233.22,233.1,233.19,1633.0,231.2259,231.2259,231.1069,231.1962,1633.0
2024-06-10 13:30:00,233.24,233.26,233.17,233.19,1238.0,231.2457,231.2656,231.1763,231.1962,1238.0
2024-06-10 13:35:00,233.25,233.49,233.25,233.47,4447.0,231.2557,231.4936,231.2557,231.4738,4447.0
2024-06-10 13:40:00,233.47,233.47,233.23,233.27,7412.0,231.4738,231.4738,231.2358,231.2755,7412.0
2024-06-10 13:45:00,233.37,233.6,233.32,233.56,2999.0,231.3746,231.6027,231.3251,231.563,2999.0
2024-06-10 13:50:00,233.62,233.66,233.54,233.59,2185.0,231.6225,231.6622,231.5432,231.5928,2185.0
2024-06-10 13:55:00,233.53,233.59,233.5,233.5,2972.0,231.5333,231.5928,231.5035,231.5035,2972.0
2024-06-10 14:00:00,233.53,233.79,233.49,233.79,4597.0,231.5333,231.791,231.4936,231.791,4597.0
2024-06-10 14:05:00,233.84,234.3,233.84,234.25,1571.0,231.8406,232.2967,231.8406,232.2471,1571.0
2024-06-10 14:10:00,234.21,234.29,233.96,233.96,7013.0,232.2075,232.2868,231.9596,231.9596,7013.0
2024-06-10 14:15:00,233.97,234.12,233.95,234.07,2405.0,231.9695,232.1182,231.9497,232.0687,2405.0
2024-06-10 14:20:00,234.15,234.2,234.05,234.19,5301.0,232.148,232.1975,232.0488,232.1876,5301.0
2024-06-10 14:25:00,234.18,234.39,234.02,234.11,5288.0,232.1777,232.3859,232.0191,232.1083,5288.0
2024-06-10 14:30:00,234.01,234.24,234.0,234.09,4484.0,232.0092,232.2372,231.9993,232.0885,4484.0
2024-06-10 14:35:00,234.11,234.17,233.92,233.97,3114.0,232.1083,232.1678,231.9199,231.9695,3114.0
2024-06-10 14:40:00,233.86,234.07,233.8,234.02,3198.0,231.8604,232.0687,231.801,232.0191,3198.0
2024-06-10 14:45:00,234.02,234.12,234.02,234.11,3076.0,232.0191,232.1182,232.0191,232.1083,3076.0
2024-06-10 14:50:00,234.1,234.17,234.03,234.14,3030.0,232.0984,232.1678,232.029,232.1381,3030.0
2024-06-10 14:55:00,234.16,234.2,234.09,234.16,2982.0,232.1579,232.1975,232.0885,232.1579,2982.0
2024-06-10 15:00:00,234.13,234.33,234.12,234.33,2946.0,232.1281,232.3264,232.1182,232.3264,2946.0
2024-06-10 15:05:00,234.31,234.45,234.23,234.29,15697.0,232.3066,232.4454,232.2273,232.2868,15697.0
2024-06-10 15:10:00,234.28,234.47,234.27,234.47,3439.0,232.2769,232.4652,232.2669,232.4652,3439.0
2024-06-10 15:15:00,234.58,234.72,234.56,234.65,3323.0,232.5743,232.7131,232.5545,232.6437,3323.0
2024-06-10 15:20:00,234.66,234.79,234.66,234.73,2487.0,232.6536,232.7825,232.6536,232.723,2487.0
2024-06-10 15:25:00,234.73,234.8,234.55,234.72,4527.0,232.723,232.7924,232.5445,232.7131,4527.0
2024-06-10 15:30:00,234.73,234.89,234.71,234.81,5771.0,232.723,232.8816,232.7032,232.8023,5771.0
2024-06-10 15:35:00,234.77,235.01,234.71,234.99,8849.0,232.7627,233.0006,232.7032,232.9808,8849.0
2024-06-10 15:40:00,234.95,235.03,234.86,234.93,8451.0,232.9411,233.0204,232.8519,232.9213,8451.0
2024-06-10 15:45:00,234.93,234.96,234.35,234.79,20257.0,232.9213,232.951,232.3463,232.7825,20257.0
2024-06-10 15:50:00,234.89,235.14,234.73,235.14,27681.0,232.8816,233.1295,232.723,233.1295,27681.0
2024-06-10 15:55:00,235.04,235.04,234.32,234.58,130602.0,233.0304,233.0304,232.3165,232.5743,130602.0
2024-06-11 09:30:00,233.95,234.37,233.01,233.01,11053.0,231.9497,232.3661,231.0177,231.0177,11053.0
2024-06-11 09:35:00,233.62,233.82,233.37,233.79,940.0,231.6225,231.8208,231.3746,231.791,940.0
2024-06-11 09:40:00,232.87,232.9,232.64,232.64,2116.0,230.8789,230.9087,230.6509,230.6509,2116.0
2024-06-11 09:45:00,232.36,232.36,231.89,232.2,833.0,230.3733,230.3733,229.9073,230.2146,833.0
2024-06-11 09:50:00,231.58,231.91,231.5,231.85,6597.0,229.5999,229.9271,229.5206,229.8676,6597.0
2024-06-11 09:55:00,231.91,232.24,231.91,232.24,2200.0,229.9271,230.2543,229.9271,230.2543,2200.0
2024-06-11 10:00:00,232.24,233.05,232.24,232.92,3326.0,230.2543,231.0574,230.2543,230.9285,3326.0
2024-06-11 10:05:00,233.02,233.37,232.78,233.25,14854.0,231.0276,231.3746,230.7897,231.2557,14854.0
2024-06-11 10:10:00,233.17,233.36,232.82,233.25,29004.0,231.1763,231.3647,230.8293,231.2557,29004.0
2024-06-11 10:15:00,233.25,233.4,232.89,233.34,11948.0,231.2557,231.4044,230.8987,231.3449,11948.0
2024-06-11 10:20:00,233.34,233.57,233.31,233.32,8107.0,231.3449,231.5729,231.3152,231.3251,8107.0
2024-06-11 10:25:00,233.39,233.39,232.69,232.8,6807.0,231.3945,231.3945,230.7005,230.8095,6807.0
2024-06-11 10:30:00,232.88,232.89,232.39,232.67,11824.0,230.8888,230.8987,230.403,230.6806,11824.0
2024-06-11 10:35:00,232.78,233.35,232.6,233.34,7915.0,230.7897,231.3548,230.6112,231.3449,7915.0
2024-06-11 10:40:00,233.37,233.43,233.16,233.32,2774.0,231.3746,231.4341,231.1664,231.3251,2774.0
2024-06-11 10:45:00,233.33,233.34,233.17,233.25,2312.0,231.335,231.3449,231.1763,231.2557,2312.0
2024-06-11 10:50:00,233.25,233.5,233.06,233.44,9749.0,231.2557,231.5035,231.0673,231.444,9749.0
2024-06-11 10:55:00,233.44,233.69,233.31,233.4,7638.0,231.444,231.6919,231.3152,231.4044,7638.0
2024-06-11 11:00:00,233.48,233.52,233.37,233.41,6905.0,231.4837,231.5234,231.3746,231.4143,6905.0
2024-06-11 11:05:00,233.49,233.52,233.01,233.08,4057.0,231.4936,231.5234,231.0177,231.0871,4057.0
2024-06-11 11:10:00,233.09,233.09,232.81,232.86,1803.0,231.097,231.097,230.8194,230.869,1803.0
2024-06-11 11:15:00,232.93,233.23,232.86,233.14,5503.0,230.9384,231.2358,230.869,231.1466,5503.0
2024-06-11 11:20:00,233.1,233.16,233.01,233.08,3375.0,231.1069,231.1664,231.0177,231.0871,3375.0
2024-06-11 11:25:00,233.08,233.31,233.02,233.31,6773.0,231.0871,231.3152,231.0276,231.3152,6773.0
2024-06-11 11:30:00,233.22,233.42,233.17,233.39,4173.0,231.2259,231.4242,231.1763,231.3945,4173.0
2024-06-11 11:35:00,233.42,233.42,233.06,233.09,4710.0,231.4242,231.4242,231.0673,231.097,4710.0
2024-06-11 11:40:00,233.18,233.23,233.04,233.2,5630.0,231.1863,231.2358,231.0475,231.2061,5630.0
2024-06-11 11:45:00,233.24,233.41,233.2,233.35,7192.0,231.2457,231.4143,231.2061,231.3548,7192.0
2024-06-11 11:50:00,233.33,233.54,233.32,233.35,5348.0,231.335,231.5432,231.3251,231.3548,5348.0
2024-06-11 11:55:00,233.35,233.35,233.03,233.09,5253.0,231.3548,231.3548,231.0375,231.097,5253.0
2024-06-11 12:00:00,233.0,233.04,232.86,232.88,2883.0,231.0078,231.0475,230.869,230.8888,2883.0
2024-06-11 12:05:00,232.98,233.1,232.92,233.06,5994.0,230.988,231.1069,230.9285,231.0673,5994.0
2024-06-11 12:10:00,233.13,233.22,233.09,233.14,2833.0,231.1367,231.2259,231.097,231.1466,2833.0
2024-06-11 12:15:00,233.17,233.17,232.98,233.01,1722.0,231.1763,231.1763,230.988,231.0177,1722.0
2024-06-11 12:20:00,233.05,233.12,233.01,233.08,2835.0,231.0574,231.1268,231.0177,231.0871,2835.0
2024-06-11 12:25:00,233.12,233.12,232.93,233.1,5053.0,231.1268,231.1268,230.9384,231.1069,5053.0
2024-06-11 12:30:00,233.1,233.24,233.1,233.11,5758.0,231.1069,231.2457,231.1069,231.1169,5758.0
2024-06-11 12:35:00,233.24,233.41,233.16,233.23,2122.0,231.2457,231.4143,231.1664,231.2358,2122.0
2024-06-11 12:40:00,233.24,233.24,233.07,233.08,2769.0,231.2457,231.2457,231.0772,231.0871,2769.0
2024-06-11 12:45:00,233.2,233.2,233.09,233.14,2710.0,231.2061,231.2061,231.097,231.1466,2710.0
2024-06-11 12:50:00,233.07,233.17,233.06,233.11,1100.0,231.0772,231.1763,231.0673,231.1169,1100.0
2024-06-11 12:55:00,233.13,233.2,233.1,233.2,1896.0,231.1367,231.2061,231.1069,231.2061,1896.0
2024-06-11 13:00:00,233.07,233.2,233.01,233.2,2018.0,231.0772,231.2061,231.0177,231.2061,2018.0
2024-06-11 13:05:00,233.25,233.25,233.09,233.17,1423.0,231.2557,231.2557,231.097,231.1763,1423.0
2024-06-11 13:10:00,233.17,233.17,232.92,233.02,5307.0,231.1763,231.1763,230.9285,231.0276,5307.0
2024-06-11 13:15:00,233.06,233.16,233.06,233.11,983.0,231.0673,231.1664,231.0673,231.1169,983.0
2024-06-11 13:20:00,233.16,233.2,233.05,233.19,3051.0,231.1664,231.2061,231.0574,231.1962,3051.0
2024-06-11 13:25:00,233.17,233.17,232.73,232.73,3993.0,231.1763,231.1763,230.7401,230.7401,3993.0
2024-06-11 13:30:00,232.79,233.05,232.79,233.05,2821.0,230.7996,231.0574,230.7996,231.0574,2821.0
2024-06-11 13:35:00,233.05,233.05,232.9,232.96,4467.0,231.0574,231.0574,230.9087,230.9681,4467.0
2024-06-11 13:40:00,232.95,233.12,232.92,233.12,5283.0,230.9582,231.1268,230.9285,231.1268,5283.0
2024-06-11 13:45:00,233.14,233.14,232.84,232.92,2900.0,231.1466,231.1466,230.8492,230.9285,2900.0
2024-06-11 13:50:00,232.99,232.99,232.85,232.86,1445.0,230.9979,230.9979,230.8591,230.869,1445.0
2024-06-11 13:55:00,232.89,232.92,232.63,232.77,1771.0,230.8987,230.9285,230.641,230.7798,1771.0
2024-06-11 14:00:00,232.77,232.94,232.65,232.88,2875.0,230.7798,230.9483,230.6608,230.8888,2875.0
2024-06-11 14:05:00,232.93,232.93,232.7,232.79,1103.0,230.9384,230.9384,230.7104,230.7996,1103.0
2024-06-11 14:10:00,232.76,232.8,232.7,232.78,1471.0,230.7699,230.8095,230.7104,230.7897,1471.0
2024-06-11 14:15:00,232.81,232.98,232.81,232.98,1416.0,230.8194,230.988,230.8194,230.988,1416.0
2024-06-11 14:20:00,232.98,232.98,232.72,232.81,1974.0,230.988,230.988,230.7302,230.8194,1974.0
2024-06-11 14:25:00,232.7,232.76,232.54,232.66,3443.0,230.7104,230.7699,230.5517,230.6707,3443.0
2024-06-11 14:30:00,232.67,232.78,232.59,232.68,5196.0,230.6806,230.7897,230.6013,230.6905,5196.0
2024-06-11 14:35:00,232.76,232.77,232.7,232.76,740.0,230.7699,230.7798,230.7104,230.7699,740.0
2024-06-11 14:40:00,232.76,232.76,232.49,232.53,3683.0,230.7699,230.7699,230.5022,230.5418,3683.0
2024-06-11 14:45:00,232.48,232.54,232.4,232.52,3824.0,230.4922,230.5517,230.4129,230.5319,3824.0
2024-06-11 14:50:00,232.47,232.72,232.47,232.6,2528.0,230.4823,230.7302,230.4823,230.6112,2528.0
2024-06-11 14:55:00,232.57,232.61,232.37,232.38,2740.0,230.5815,230.6211,230.3832,230.3931,2740.0
2024-06-11 15:00:00,232.42,232.53,232.35,232.39,3162.0,230.4328,230.5418,230.3634,230.403,3162.0
2024-06-11 15:05:00,232.41,232.49,232.34,232.46,7899.0,230.4228,230.5022,230.3534,230.4724,7899.0
2024-06-11 15:10:00,232.46,232.49,232.31,232.37,3614.0,230.4724,230.5022,230.3237,230.3832,3614.0
2024-06-11 15:15:00,232.32,232.62,232.32,232.57,6886.0,230.3336,230.631,230.3336,230.5815,6886.0
2024-06-11 15:20:00,232.62,232.62,232.37,232.45,8816.0,230.631,230.631,230.3832,230.4625,8816.0
2024-06-11 15:25:00,232.48,232.49,232.36,232.4,2778.0,230.4922,230.5022,230.3733,230.4129,2778.0
2024-06-11 15:30:00,232.4,232.49,232.28,232.34,10054.0,230.4129,230.5022,230.294,230.3534,10054.0
2024-06-11 15:35:00,232.32,232.37,232.16,232.17,10243.0,230.3336,230.3832,230.175,230.1849,10243.0
2024-06-11 15:40:00,232.16,232.52,232.14,232.52,7274.0,230.175,230.5319,230.1552,230.5319,7274.0
2024-06-11 15:45:00,232.47,232.55,232.35,232.36,9886.0,230.4823,230.5616,230.3634,230.3733,9886.0
2024-06-11 15:50:00,232.37,232.86,232.28,232.7,32021.0,230.3832,230.869,230.294,230.7104,32021.0
2024-06-11 15:55:00,232.65,232.71,232.4,232.63,58458.0,230.6608,230.7203,230.4129,230.641,58458.0
2024-06-12 09:30:00,232.17,232.17,228.35,228.8,18407.0,230.1849,230.1849,226.3976,226.8437,18407.0
2024-06-12 09:35:00,228.37,229.32,228.11,228.46,6231.0,226.4174,227.3593,226.1596,226.5066,6231.0
2024-06-12 09:40:00,228.68,229.62,228.67,229.23,9810.0,226.7247,227.6567,226.7148,227.27,9810.0
2024-06-12 09:45:00,229.01,229.31,229.0,229.2,14457.0,227.0519,227.3494,227.042,227.2403,14457.0
2024-06-12 09:50:00,229.2,229.34,229.17,229.2,14787.0,227.2403,227.3791,227.2105,227.2403,14787.0
2024-06-12 09:55:00,229.2,229.71,229.2,229.52,9333.0,227.2403,227.7459,227.2403,227.5576,9333.0
2024-06-12 10:00:00,229.56,229.63,229.14,229.33,10687.0,227.5972,227.6666,227.1808,227.3692,10687.0
2024-06-12 10:05:00,229.26,229.51,229.2,229.48,7448.0,227.2998,227.5476,227.2403,227.5179,7448.0
2024-06-12 10:10:00,229.53,229.63,228.53,228.68,9002.0,227.5675,227.6666,226.576,226.7247,9002.0
2024-06-12 10:15:00,228.74,229.2,228.6,228.9,8815.0,226.7842,227.2403,226.6454,226.9429,8815.0
2024-06-12 10:20:00,229.12,229.13,228.8,229.06,3655.0,227.161,227.1709,226.8437,227.1015,3655.0
2024-06-12 10:25:00,229.12,229.14,228.69,228.78,6683.0,227.161,227.1808,226.7347,226.8239,6683.0
2024-06-12 10:30:00,228.8,229.07,228.41,228.5,5354.0,226.8437,227.1114,226.457,226.5463,5354.0
2024-06-12 10:35:00,228.45,229.14,228.17,229.14,9665.0,226.4967,227.1808,226.2191,227.1808,9665.0
2024-06-12 10:40:00,229.12,229.36,229.02,229.19,10284.0,227.161,227.3989,227.0618,227.2304,10284.0
2024-06-12 10:45:00,229.33,229.33,229.1,229.27,5959.0,227.3692,227.3692,227.1411,227.3097,5959.0
2024-06-12 10:50:00,229.28,229.34,228.81,228.81,7839.0,227.3196,227.3791,226.8536,226.8536,7839.0
2024-06-12 10:55:00,228.88,228.91,228.45,228.49,5758.0,226.923,226.9528,226.4967,226.5364,5758.0
2024-06-12 11:00:00,228.46,228.64,228.4,228.59,5264.0,226.5066,226.6851,226.4471,226.6355,5264.0
2024-06-12 11:05:00,228.53,228.56,228.27,228.53,5518.0,226.576,226.6058,226.3182,226.576,5518.0
2024-06-12 11:10:00,228.56,228.84,228.52,228.53,9341.0,226.6058,226.8834,226.5661,226.576,9341.0
2024-06-12 11:15:00,228.53,228.98,228.47,228.98,5211.0,226.576,227.0222,226.5165,227.0222,5211.0
2024-06-12 11:20:00,228.87,229.0,228.75,228.91,3694.0,226.9131,227.042,226.7941,226.9528,3694.0
2024-06-12 11:25:00,228.86,229.23,228.86,229.16,5531.0,226.9032,227.27,226.9032,227.2006,5531.0
2024-06-12 11:30:00,229.18,229.19,228.65,228.65,6223.0,227.2205,227.2304,226.695,226.695,6223.0
2024-06-12 11:35:00,228.47,228.47,228.24,228.31,10433.0,226.5165,226.5165,226.2885,226.3579,10433.0
2024-06-12 11:40:00,228.25,228.51,228.14,228.36,12259.0,226.2984,226.5562,226.1894,226.4075,12259.0
2024-06-12 11:45:00,228.34,228.34,227.89,227.91,2206.0,226.3876,226.3876,225.9415,225.9613,2206.0
2024-06-12 11:50:00,227.91,228.12,227.91,228.12,5701.0,225.9613,226.1695,225.9613,226.1695,5701.0
2024-06-12 11:55:00,228.12,228.35,228.1,228.28,4814.0,226.1695,226.3976,226.1497,226.3282,4814.0
2024-06-12 12:00:00,228.06,228.16,228.06,228.09,1300.0,226.11,226.2092,226.11,226.1398,1300.0
2024-06-12 12:05:00,228.04,228.28,227.97,228.22,4631.0,226.0902,226.3282,226.0208,226.2687,4631.0
2024-06-12 12:10:00,228.18,228.27,228.04,228.1,5596.0,226.229,226.3182,226.0902,226.1497,5596.0
2024-06-12 12:15:00,228.17,228.17,227.92,228.03,7659.0,226.2191,226.2191,225.9712,226.0803,7659.0
2024-06-12 12:20:00,228.08,228.28,227.97,228.28,7456.0,226.1299,226.3282,226.0208,226.3282,7456.0
2024-06-12 12:25:00,228.29,228.34,227.79,227.79,5615.0,226.3381,226.3876,225.8423,225.8423,5615.0
2024-06-12 12:30:00,227.85,227.85,227.44,227.68,8011.0,225.9018,225.9018,225.4953,225.7333,8011.0
2024-06-12 12:35:00,227.71,228.1,227.65,228.1,7676.0,225.763,226.1497,225.7035,226.1497,7676.0
2024-06-12 12:40:00,228.13,228.23,227.85,227.92,4250.0,226.1794,226.2786,225.9018,225.9712,4250.0
2024-06-12 12:45:00,227.84,227.98,227.8,227.83,1658.0,225.8919,226.0307,225.8523,225.882,1658.0
2024-06-12 12:50:00,227.83,228.15,227.81,228.05,4541.0,225.882,226.1993,225.8622,226.1001,4541.0
2024-06-12 12:55:00,228.08,228.31,228.07,228.28,3000.0,226.1299,226.3579,226.12,226.3282,3000.0
2024-06-12 13:00:00,228.28,228.48,228.21,228.25,15171.0,226.3282,226.5264,226.2588,226.2984,15171.0
2024-06-12 13:05:00,228.27,228.45,228.26,228.41,4011.0,226.3182,226.4967,226.3083,226.457,4011.0
2024-06-12 13:10:00,228.43,228.59,228.43,228.54,2713.0,226.4769,226.6355,226.4769,226.5859,2713.0
2024-06-12 13:15:00,228.5,228.8,228.48,228.49,10852.0,226.5463,226.8437,226.5264,226.5364,10852.0
2024-06-12 13:20:00,228.5,228.74,228.5,228.7,1509.0,226.5463,226.7842,226.5463,226.7446,1509.0
2024-06-12 13:25:00,228.74,228.88,228.64,228.69,3453.0,226.7842,226.923,226.6851,226.7347,3453.0
2024-06-12 13:30:00,228.64,228.78,228.64,228.75,1621.0,226.6851,226.8239,226.6851,226.7941,1621.0
2024-06-12 13:35:00,228.75,228.84,228.64,228.65,3435.0,226.7941,226.8834,226.6851,226.695,3435.0
2024-06-12 13:40:00,228.61,228.61,228.47,228.49,3969.0,226.6553,226.6553,226.5165,226.5364,3969.0
2024-06-12 13:45:00,228.47,228.47,228.28,228.39,3296.0,226.5165,226.5165,226.3282,226.4372,3296.0
2024-06-12 13:50:00,228.32,228.32,228.06,228.17,3475.0,226.3678,226.3678,226.11,226.2191,3475.0
2024-06-12 13:55:00,228.1,228.11,227.95,228.05,1861.0,226.1497,226.1596,226.001,226.1001,1861.0
2024-06-12 14:00:00,227.99,227.99,227.36,227.66,5057.0,226.0406,226.0406,225.416,225.7135,5057.0
2024-06-12 14:05:00,227.77,227.92,227.7,227.82,1911.0,225.8225,225.9712,225.7531,225.8721,1911.0
2024-06-12 14:10:00,227.97,228.02,227.9,227.97,2250.0,226.0208,226.0704,225.9514,226.0208,2250.0
2024-06-12 14:15:00,228.02,228.25,228.0,228.24,4456.0,226.0704,226.2984,226.0506,226.2885,4456.0
2024-06-12 14:20:00,228.18,228.3,228.11,228.29,4351.0,226.229,226.348,226.1596,226.3381,4351.0
2024-06-12 14:25:00,228.34,228.34,228.22,228.28,1969.0,226.3876,226.3876,226.2687,226.3282,1969.0
2024-06-12 14:30:00,228.39,228.57,228.36,228.4,3007.0,226.4372,226.6157,226.4075,226.4471,3007.0
2024-06-12 14:35:00,228.44,228.44,228.14,228.21,5296.0,226.4868,226.4868,226.1894,226.2588,5296.0
2024-06-12 14:40:00,228.32,228.33,228.11,228.17,3759.0,226.3678,226.3777,226.1596,226.2191,3759.0
2024-06-12 14:45:00,228.15,228.3,228.01,228.17,3414.0,226.1993,226.348,226.0605,226.2191,3414.0
2024-06-12 14:50:00,228.17,228.57,228.09,228.54,6199.0,226.2191,226.6157,226.1398,226.5859,6199.0
2024-06-12 14:55:00,228.54,228.88,228.5,228.77,38354.0,226.5859,226.923,226.5463,226.814,38354.0
2024-06-12 15:00:00,228.89,229.43,228.69,229.32,5828.0,226.9329,227.4683,226.7347,227.3593,5828.0
2024-06-12 15:05:00,229.37,229.73,229.3,229.65,10629.0,227.4088,227.7658,227.3394,227.6864,10629.0
2024-06-12 15:10:00,229.64,229.64,229.37,229.53,7321.0,227.6765,227.6765,227.4088,227.5675,7321.0
2024-06-12 15:15:00,229.49,229.7,229.27,229.69,6901.0,227.5278,227.736,227.3097,227.7261,6901.0
2024-06-12 15:20:00,229.6,229.71,229.47,229.67,16766.0,227.6369,227.7459,227.508,227.7063,16766.0
2024-06-12 15:25:00,229.59,229.63,229.38,229.46,6619.0,227.627,227.6666,227.4188,227.4981,6619.0
2024-06-12 15:30:00,229.44,229.65,228.98,229.49,10880.0,227.4782,227.6864,227.0222,227.5278,10880.0
2024-06-12 15:35:00,229.41,229.65,229.41,229.49,12313.0,227.4485,227.6864,227.4485,227.5278,12313.0
2024-06-12 15:40:00,229.41,229.67,229.41,229.6,11945.0,227.4485,227.7063,227.4485,227.6369,11945.0
2024-06-12 15:45:00,229.6,230.14,229.49,230.14,10366.0,227.6369,228.1723,227.5278,228.1723,10366.0
2024-06-12 15:50:00,230.07,230.27,229.67,230.27,27844.0,228.1029,228.3011,227.7063,228.3011,27844.0
2024-06-12 15:55:00,230.23,230.39,229.83,230.12,72262.0,228.2615,228.4201,227.8649,228.1524,72262.0
2024-06-13 09:30:00,229.63,229.8,228.26,228.94,9983.0,227.6666,227.8352,226.3083,226.9825,9983.0
2024-06-13 09:35:00,228.94,229.11,228.38,228.38,2281.0,226.9825,227.1511,226.4273,226.4273,2281.0
2024-06-13 09:40:00,228.39,228.55,228.2,228.4,3718.0,226.4372,226.5958,226.2488,226.4471,3718.0
2024-06-13 09:45:00,228.24,228.26,227.56,227.79,4680.0,226.2885,226.3083,225.6143,225.8423,4680.0
2024-06-13 09:50:00,227.79,228.47,227.79,228.47,2385.0,225.8423,226.5165,225.8423,226.5165,2385.0
2024-06-13 09:55:00,228.25,228.47,228.04,228.27,6581.0,226.2984,226.5165,226.0902,226.3182,6581.0
2024-06-13 10:00:00,228.17,228.26,228.0,228.03,1177.0,226.2191,226.3083,226.0506,226.0803,1177.0
2024-06-13 10:05:00,228.33,229.17,228.21,228.99,3787.0,226.3777,227.2105,226.2588,227.0321,3787.0
2024-06-13 10:10:00,228.91,229.27,228.91,229.27,1000.0,226.9528,227.3097,226.9528,227.3097,1000.0
2024-06-13 10:15:00,229.25,229.25,228.59,228.84,4147.0,227.2899,227.2899,226.6355,226.8834,4147.0
2024-06-13 10:20:00,228.67,228.98,228.61,228.84,6308.0,226.7148,227.0222,226.6553,226.8834,6308.0
2024-06-13 10:25:00,228.74,229.0,228.71,228.75,1801.0,226.7842,227.042,226.7545,226.7941,1801.0
2024-06-13 10:30:00,228.77,228.8,228.56,228.76,7478.0,226.814,226.8437,226.6058,226.8041,7478.0
2024-06-13 10:35:00,228.75,229.09,228.75,229.09,3558.0,226.7941,227.1312,226.7941,227.1312,3558.0
2024-06-13 10:40:00,229.11,229.18,228.92,229.05,2500.0,227.1511,227.2205,226.9627,227.0916,2500.0
2024-06-13 10:45:00,228.98,229.16,228.95,229.05,1600.0,227.0222,227.2006,226.9924,227.0916,1600.0
2024-06-13 10:50:00,229.1,229.21,228.86,229.01,11381.0,227.1411,227.2502,226.9032,227.0519,11381.0
2024-06-13 10:55:00,229.01,229.25,229.01,229.1,3308.0,227.0519,227.2899,227.0519,227.1411,3308.0
2024-06-13 11:00:00,229.18,229.18,228.9,229.01,2880.0,227.2205,227.2205,226.9429,227.0519,2880.0
2024-06-13 11:05:00,229.09,229.19,228.83,229.05,4774.0,227.1312,227.2304,226.8735,227.0916,4774.0
2024-06-13 11:10:00,229.1,229.66,229.07,229.58,7170.0,227.1411,227.6964,227.1114,227.617,7170.0
2024-06-13 11:15:00,229.58,229.79,229.51,229.52,4596.0,227.617,227.8252,227.5476,227.5576,4596.0
2024-06-13 11:20:00,229.69,229.72,229.52,229.58,2893.0,227.7261,227.7558,227.5576,227.617,2893.0
2024-06-13 11:25:00,229.67,229.96,229.67,229.91,3390.0,227.7063,227.9938,227.7063,227.9442,3390.0
2024-06-13 11:30:00,229.91,229.91,229.8,229.8,754.0,227.9442,227.9442,227.8352,227.8352,754.0
2024-06-13 11:35:00,230.0,230.19,229.9,230.1,1109.0,228.0335,228.2218,227.9343,228.1326,1109.0
2024-06-13 11:40:00,230.25,230.26,230.09,230.17,1141.0,228.2813,228.2912,228.1227,228.202,1141.0
2024-06-13 11:45:00,230.26,230.44,230.26,230.4,3637.0,228.2912,228.4697,228.2912,228.43,3637.0
2024-06-13 11:50:00,230.44,230.67,230.38,230.67,5542.0,228.4697,228.6977,228.4102,228.6977,5542.0
2024-06-13 11:55:00,230.68,230.75,230.59,230.72,4245.0,228.7076,228.777,228.6184,228.7473,4245.0
2024-06-13 12:00:00,230.64,230.64,230.23,230.43,12931.0,228.668,228.668,228.2615,228.4598,12931.0
2024-06-13 12:05:00,230.45,230.8,230.44,230.7,1257.0,228.4796,228.8266,228.4697,228.7275,1257.0
2024-06-13 12:10:00,230.68,230.69,230.6,230.69,1791.0,228.7076,228.7176,228.6283,228.7176,1791.0
2024-06-13 12:15:00,230.55,230.55,230.51,230.52,737.0,228.5787,228.5787,228.5391,228.549,737.0
2024-06-13 12:20:00,230.48,230.67,230.48,230.6,1801.0,228.5093,228.6977,228.5093,228.6283,1801.0
2024-06-13 12:25:00,230.61,230.63,230.26,230.28,1929.0,228.6382,228.6581,228.2912,228.3111,1929.0
2024-06-13 12:30:00,230.29,230.59,230.29,230.42,3537.0,228.321,228.6184,228.321,228.4499,3537.0
2024-06-13 12:35:00,230.42,230.42,230.42,230.42,0.0,228.4499,228.4499,228.4499,228.4499,0.0
2024-06-13 12:40:00,230.55,230.72,230.51,230.71,1651.0,228.5787,228.7473,228.5391,228.7374,1651.0
2024-06-13 12:45:00,230.72,231.0,230.72,231.0,1114.0,228.7473,229.0249,228.7473,229.0249,1114.0
2024-06-13 12:50:00,231.0,231.03,230.88,230.94,2015.0,229.0249,229.0546,228.9059,228.9654,2015.0
2024-06-13 12:55:00,230.94,231.23,230.9,230.9,7910.0,228.9654,229.2529,228.9258,228.9258,7910.0
2024-06-13 13:00:00,230.78,230.9,230.78,230.9,330.0,228.8068,228.9258,228.8068,228.9258,330.0
2024-06-13 13:05:00,231.07,231.33,230.92,231.2,5185.0,229.0943,229.3521,228.9456,229.2232,5185.0
2024-06-13 13:10:00,231.08,231.32,231.06,231.21,4428.0,229.1042,229.3422,229.0844,229.2331,4428.0
2024-06-13 13:15:00,231.2,231.37,231.2,231.32,1647.0,229.2232,229.3917,229.2232,229.3422,1647.0
2024-06-13 13:20:00,231.29,231.54,231.29,231.45,1409.0,229.3124,229.5603,229.3124,229.4711,1409.0
2024-06-13 13:25:00,231.55,231.74,231.45,231.74,2323.0,229.5702,229.7586,229.4711,229.7586,2323.0
2024-06-13 13:30:00,231.64,231.73,231.5,231.71,2243.0,229.6594,229.7487,229.5206,229.7288,2243.0
2024-06-13 13:35:00,231.71,231.73,231.62,231.65,3293.0,229.7288,229.7487,229.6396,229.6693,3293.0
2024-06-13 13:40:00,231.62,231.67,231.56,231.67,4441.0,229.6396,229.6892,229.5801,229.6892,4441.0
2024-06-13 13:45:00,231.69,231.7,231.34,231.41,2833.0,229.709,229.7189,229.362,229.4314,2833.0
2024-06-13 13:50:00,231.48,231.48,231.28,231.36,938.0,229.5008,229.5008,229.3025,229.3818,938.0
2024-06-13 13:55:00,231.36,231.51,231.35,231.42,4538.0,229.3818,229.5305,229.3719,229.4413,4538.0
2024-06-13 14:00:00,231.51,231.6,231.51,231.52,1024.0,229.5305,229.6198,229.5305,229.5405,1024.0
2024-06-13 14:05:00,231.66,231.66,231.35,231.35,9510.0,229.6793,229.6793,229.3719,229.3719,9510.0
2024-06-13 14:10:00,231.41,231.55,231.32,231.49,5829.0,229.4314,229.5702,229.3422,229.5107,5829.0
2024-06-13 14:15:00,231.55,231.91,231.51,231.91,4140.0,229.5702,229.9271,229.5305,229.9271,4140.0
2024-06-13 14:20:00,231.97,232.12,231.88,232.12,1390.0,229.9866,230.1353,229.8974,230.1353,1390.0
2024-06-13 14:25:00,232.14,232.23,232.03,232.12,1300.0,230.1552,230.2444,230.0461,230.1353,1300.0
2024-06-13 14:30:00,232.11,232.22,231.99,232.03,2241.0,230.1254,230.2345,230.0064,230.0461,2241.0
2024-06-13 14:35:00,231.95,232.06,231.95,231.98,1931.0,229.9668,230.0758,229.9668,229.9965,1931.0
2024-06-13 14:40:00,232.06,232.22,232.0,232.22,2293.0,230.0758,230.2345,230.0164,230.2345,2293.0
2024-06-13 14:45:00,232.06,232.21,232.04,232.09,3177.0,230.0758,230.2246,230.056,230.1056,3177.0
2024-06-13 14:50:00,232.15,232.23,232.07,232.2,5640.0,230.1651,230.2444,230.0858,230.2146,5640.0
2024-06-13 14:55:00,232.2,232.31,232.09,232.31,4057.0,230.2146,230.3237,230.1056,230.3237,4057.0
2024-06-13 15:00:00,232.31,232.6,232.24,232.58,14082.0,230.3237,230.6112,230.2543,230.5914,14082.0
2024-06-13 15:05:00,232.57,232.62,232.12,232.12,11531.0,230.5815,230.631,230.1353,230.1353,11531.0
2024-06-13 15:10:00,232.06,232.07,231.87,231.87,8216.0,230.0758,230.0858,229.8875,229.8875,8216.0
2024-06-13 15:15:00,231.85,231.85,231.55,231.65,8048.0,229.8676,229.8676,229.5702,229.6693,8048.0
2024-06-13 15:20:00,231.61,231.92,231.57,231.92,8360.0,229.6297,229.937,229.59,229.937,8360.0
2024-06-13 15:25:00,231.8,231.87,231.67,231.81,7672.0,229.8181,229.8875,229.6892,229.828,7672.0
2024-06-13 15:30:00,231.76,231.78,231.61,231.73,4302.0,229.7784,229.7982,229.6297,229.7487,4302.0
2024-06-13 15:35:00,231.67,231.82,231.67,231.81,3900.0,229.6892,229.8379,229.6892,229.828,3900.0
2024-06-13 15:40:00,231.87,232.02,231.72,231.72,8877.0,229.8875,230.0362,229.7387,229.7387,8877.0
2024-06-13 15:45:00,231.72,232.05,231.72,231.97,12109.0,229.7387,230.0659,229.7387,229.9866,12109.0
2024-06-13 15:50:00,232.04,232.34,231.99,232.02,19077.0,230.056,230.3534,230.0064,230.0362,19077.0
2024-06-13 15:55:00,232.03,232.43,232.02,232.13,49415.0,230.0461,230.4427,230.0362,230.1452,49415.0
2024-06-14 09:30:00,231.94,232.08,231.46,231.56,6637.0,229.9569,230.0957,229.481,229.5801,6637.0
2024-06-14 09:35:00,231.27,231.27,231.26,231.26,250.0,229.2926,229.2926,229.2827,229.2827,250.0
2024-06-14 09:40:00,231.39,231.97,231.39,231.97,1714.0,229.4116,229.9866,229.4116,229.9866,1714.0
2024-06-14 09:45:00,231.64,232.0,231.63,231.79,2778.0,229.6594,230.0164,229.6495,229.8081,2778.0
2024-06-14 09:50:00,231.83,232.0,231.52,231.98,1565.0,229.8478,230.0164,229.5405,229.9965,1565.0
2024-06-14 09:55:00,231.78,231.78,231.4,231.59,3263.0,229.7982,229.7982,229.4215,229.6099,3263.0
2024-06-14 10:00:00,231.4,231.59,231.34,231.35,15737.0,229.4215,229.6099,229.362,229.3719,15737.0
2024-06-14 10:05:00,231.36,231.36,231.16,231.21,2996.0,229.3818,229.3818,229.1835,229.2331,2996.0
2024-06-14 10:10:00,231.25,231.25,230.94,230.94,1412.0,229.2728,229.2728,228.9654,228.9654,1412.0
2024-06-14 10:15:00,230.78,231.25,230.78,231.25,1204.0,228.8068,229.2728,228.8068,229.2728,1204.0
2024-06-14 10:20:00,231.4,231.69,231.39,231.59,1252.0,229.4215,229.709,229.4116,229.6099,1252.0
2024-06-14 10:25:00,231.49,231.52,231.34,231.51,821.0,229.5107,229.5405,229.362,229.5305,821.0
2024-06-14 10:30:00,231.5,231.61,231.41,231.61,919.0,229.5206,229.6297,229.4314,229.6297,919.0
2024-06-14 10:35:00,231.56,231.56,231.4,231.48,1286.0,229.5801,229.5801,229.4215,229.5008,1286.0
2024-06-14 10:40:00,231.4,231.42,231.19,231.3,2217.0,229.4215,229.4413,229.2133,229.3223,2217.0
2024-06-14 10:45:00,231.36,231.36,230.97,230.97,2292.0,229.3818,229.3818,228.9952,228.9952,2292.0
2024-06-14 10:50:00,231.14,231.42,231.01,231.3,9214.0,229.1637,229.4413,229.0348,229.3223,9214.0
2024-06-14 10:55:00,231.18,231.35,231.18,231.28,938.0,229.2034,229.3719,229.2034,229.3025,938.0
2024-06-14 11:00:00,231.26,231.55,231.25,231.26,2982.0,229.2827,229.5702,229.2728,229.2827,2982.0
2024-06-14 11:05:00,231.33,231.38,231.24,231.38,1117.0,229.3521,229.4017,229.2628,229.4017,1117.0
2024-06-14 11:10:00,231.52,231.74,231.52,231.74,830.0,229.5405,229.7586,229.5405,229.7586,830.0
2024-06-14 11:15:00,231.72,231.94,231.72,231.83,2017.0,229.7387,229.9569,229.7387,229.8478,2017.0
2024-06-14 11:20:00,231.85,232.07,231.84,231.94,6639.0,229.8676,230.0858,229.8577,229.9569,6639.0
2024-06-14 11:25:00,231.94,232.0,231.93,232.0,600.0,229.9569,230.0164,229.9469,230.0164,600.0
2024-06-14 11:30:00,232.07,232.17,231.94,232.05,2380.0,230.0858,230.1849,229.9569,230.0659,2380.0
2024-06-14 11:35:00,232.01,232.09,231.9,231.9,8100.0,230.0263,230.1056,229.9172,229.9172,8100.0
2024-06-14 11:40:00,231.89,231.91,231.42,231.42,10605.0,229.9073,229.9271,229.4413,229.4413,10605.0
2024-06-14 11:45:00,231.42,231.65,231.28,231.52,2411.0,229.4413,229.6693,229.3025,229.5405,2411.0
2024-06-14 11:50:00,231.55,231.62,231.52,231.62,1297.0,229.5702,229.6396,229.5405,229.6396,1297.0
2024-06-14 11:55:00,231.71,231.87,231.69,231.72,2831.0,229.7288,229.8875,229.709,229.7387,2831.0
2024-06-14 12:00:00,231.69,231.77,231.58,231.71,1907.0,229.709,229.7883,229.5999,229.7288,1907.0
2024-06-14 12:05:00,231.78,231.92,231.75,231.86,1972.0,229.7982,229.937,229.7685,229.8775,1972.0
2024-06-14 12:10:00,231.85,231.85,231.7,231.84,1344.0,229.8676,229.8676,229.7189,229.8577,1344.0
2024-06-14 12:15:00,231.83,231.9,231.8,231.9,703.0,229.8478,229.9172,229.8181,229.9172,703.0
2024-06-14 12:20:00,231.89,232.14,231.89,232.14,1336.0,229.9073,230.1552,229.9073,230.1552,1336.0
2024-06-14 12:25:00,232.22,232.23,232.11,232.15,2796.0,230.2345,230.2444,230.1254,230.1651,2796.0
2024-06-14 12:30:00,232.21,232.49,232.2,232.27,1804.0,230.2246,230.5022,230.2146,230.284,1804.0
2024-06-14 12:35:00,232.19,232.3,232.16,232.2,1667.0,230.2047,230.3138,230.175,230.2146,1667.0
2024-06-14 12:40:00,232.16,232.26,232.12,232.16,3744.0,230.175,230.2741,230.1353,230.175,3744.0
2024-06-14 12:45:00,232.26,232.28,232.2,232.2,941.0,230.2741,230.294,230.2146,230.2146,941.0
2024-06-14 12:50:00,232.29,232.29,232.1,232.1,1239.0,230.3039,230.3039,230.1155,230.1155,1239.0
2024-06-14 12:55:00,232.06,232.15,232.01,232.06,1504.0,230.0758,230.1651,230.0263,230.0758,1504.0
2024-06-14 13:00:00,232.05,232.15,232.04,232.15,778.0,230.0659,230.1651,230.056,230.1651,778.0
2024-06-14 13:05:00,232.22,232.26,232.2,232.2,901.0,230.2345,230.2741,230.2146,230.2146,901.0
2024-06-14 13:10:00,232.19,232.31,232.19,232.31,300.0,230.2047,230.3237,230.2047,230.3237,300.0
2024-06-14 13:15:00,232.25,232.25,232.09,232.11,3952.0,230.2642,230.2642,230.1056,230.1254,3952.0
2024-06-14 13:20:00,232.2,232.2,232.15,232.18,2736.0,230.2146,230.2146,230.1651,230.1948,2736.0
2024-06-14 13:25:00,232.16,232.2,232.11,232.13,7130.0,230.175,230.2146,230.1254,230.1452,7130.0
2024-06-14 13:30:00,232.19,232.19,231.97,232.12,1804.0,230.2047,230.2047,229.9866,230.1353,1804.0
2024-06-14 13:35:00,232.06,232.11,232.05,232.09,1503.0,230.0758,230.1254,230.0659,230.1056,1503.0
2024-06-14 13:40:00,232.05,232.05,231.89,232.01,1607.0,230.0659,230.0659,229.9073,230.0263,1607.0
2024-06-14 13:45:00,232.01,232.1,231.99,232.05,2690.0,230.0263,230.1155,230.0064,230.0659,2690.0
2024-06-14 13:50:00,231.99,231.99,231.85,231.85,1400.0,230.0064,230.0064,229.8676,229.8676,1400.0
2024-06-14 13:55:00,231.83,231.88,231.79,231.81,807.0,229.8478,229.8974,229.8081,229.828,807.0
2024-06-14 14:00:00,231.9,231.9,231.67,231.72,2086.0,229.9172,229.9172,229.6892,229.7387,2086.0
2024-06-14 14:05:00,231.77,231.77,231.57,231.57,2702.0,229.7883,229.7883,229.59,229.59,2702.0
2024-06-14 14:10:00,231.7,231.72,231.63,231.64,2382.0,229.7189,229.7387,229.6495,229.6594,2382.0
2024-06-14 14:15:00,231.65,232.12,231.63,231.99,7803.0,229.6693,230.1353,229.6495,230.0064,7803.0
2024-06-14 14:20:00,232.05,232.05,231.79,231.9,2835.0,230.0659,230.0659,229.8081,229.9172,2835.0
2024-06-14 14:25:00,231.96,232.12,231.89,232.08,1903.0,229.9767,230.1353,229.9073,230.0957,1903.0
2024-06-14 14:30:00,232.12,232.26,232.11,232.22,4235.0,230.1353,230.2741,230.1254,230.2345,4235.0
2024-06-14 14:35:00,232.27,232.32,232.08,232.13,3338.0,230.284,230.3336,230.0957,230.1452,3338.0
2024-06-14 14:40:00,232.13,232.31,232.1,232.29,2592.0,230.1452,230.3237,230.1155,230.3039,2592.0
2024-06-14 14:45:00,232.34,232.39,232.21,232.28,2307.0,230.3534,230.403,230.2246,230.294,2307.0
2024-06-14 14:50:00,232.19,232.41,232.19,232.41,2829.0,230.2047,230.4228,230.2047,230.4228,2829.0
2024-06-14 14:55:00,232.4,232.4,232.25,232.37,2343.0,230.4129,230.4129,230.2642,230.3832,2343.0
2024-06-14 15:00:00,232.37,232.58,232.34,232.47,8695.0,230.3832,230.5914,230.3534,230.4823,8695.0
2024-06-14 15:05:00,232.53,232.53,232.36,232.36,1582.0,230.5418,230.5418,230.3733,230.3733,1582.0
2024-06-14 15:10:00,232.36,232.47,232.36,232.45,2704.0,230.3733,230.4823,230.3733,230.4625,2704.0
2024-06-14 15:15:00,232.49,232.49,232.37,232.45,962.0,230.5022,230.5022,230.3832,230.4625,962.0
2024-06-14 15:20:00,232.45,232.45,232.13,232.18,7183.0,230.4625,230.4625,230.1452,230.1948,7183.0
2024-06-14 15:25:00,232.24,232.29,232.16,232.21,2760.0,230.2543,230.3039,230.175,230.2246,2760.0
2024-06-14 15:30:00,232.21,232.27,232.09,232.22,9033.0,230.2246,230.284,230.1056,230.2345,9033.0
2024-06-14 15:35:00,232.19,232.24,232.15,232.18,4695.0,230.2047,230.2543,230.1651,230.1948,4695.0
2024-06-14 15:40:00,232.2,232.39,232.13,232.29,8188.0,230.2146,230.403,230.1452,230.3039,8188.0
2024-06-14 15:45:00,232.27,232.52,232.26,232.52,9045.0,230.284,230.5319,230.2741,230.5319,9045.0
2024-06-14 15:50:00,232.58,232.6,232.36,232.51,11633.0,230.5914,230.6112,230.3733,230.522,11633.0
2024-06-14 15:55:00,232.56,232.67,232.48,232.52,46418.0,230.5716,230.6806,230.4922,230.5319,46418.0
2024-06-17 09:30:00,232.24,232.41,231.36,232.41,9679.0,230.2543,230.4228,229.3818,230.4228,9679.0
2024-06-17 09:35:00,232.14,232.75,232.13,232.75,2445.0,230.1552,230.7599,230.1452,230.7599,2445.0
2024-06-17 09:40:00,232.34,233.2,232.34,233.2,2000.0,230.3534,231.2061,230.3534,231.2061,2000.0
2024-06-17 09:45:00,233.03,234.13,233.03,233.95,11323.0,231.0375,232.1281,231.0375,231.9497,11323.0
2024-06-17 09:50:00,233.96,233.96,233.68,233.74,5667.0,231.9596,231.9596,231.682,231.7415,5667.0
2024-06-17 09:55:00,233.86,233.96,233.34,233.34,14507.0,231.8604,231.9596,231.3449,231.3449,14507.0
2024-06-17 10:00:00,233.25,233.64,233.23,233.55,3533.0,231.2557,231.6423,231.2358,231.5531,3533.0
2024-06-17 10:05:00,233.64,234.26,233.56,234.26,13056.0,231.6423,232.257,231.563,232.257,13056.0
2024-06-17 10:10:00,234.2,234.29,233.72,233.76,6137.0,232.1975,232.2868,231.7216,231.7613,6137.0
2024-06-17 10:15:00,233.9,234.06,233.58,233.58,4830.0,231.9001,232.0587,231.5828,231.5828,4830.0
2024-06-17 10:20:00,233.61,233.66,233.1,233.39,2318.0,231.6126,231.6622,231.1069,231.3945,2318.0
2024-06-17 10:25:00,233.52,233.76,233.4,233.52,4370.0,231.5234,231.7613,231.4044,231.5234,4370.0
2024-06-17 10:30:00,233.59,233.81,233.59,233.71,2788.0,231.5928,231.8109,231.5928,231.7117,2788.0
2024-06-17 10:35:00,233.71,233.94,233.59,233.84,4743.0,231.7117,231.9398,231.5928,231.8406,4743.0
2024-06-17 10:40:00,233.68,233.94,233.68,233.88,1004.0,231.682,231.9398,231.682,231.8803,1004.0
2024-06-17 10:45:00,233.79,234.1,233.79,234.1,3392.0,231.791,232.0984,231.791,232.0984,3392.0
2024-06-17 10:50:00,234.11,234.15,233.93,233.93,2927.0,232.1083,232.148,231.9298,231.9298,2927.0
2024-06-17 10:55:00,233.92,233.97,233.73,233.73,5149.0,231.9199,231.9695,231.7316,231.7316,5149.0
2024-06-17 11:00:00,233.73,233.93,233.65,233.84,2768.0,231.7316,231.9298,231.6522,231.8406,2768.0
2024-06-17 11:05:00,233.75,233.91,233.67,233.73,2700.0,231.7514,231.91,231.6721,231.7316,2700.0
2024-06-17 11:10:00,233.74,233.9,233.61,233.9,10223.0,231.7415,231.9001,231.6126,231.9001,10223.0
2024-06-17 11:15:00,233.87,234.25,233.86,234.17,5791.0,231.8704,232.2471,231.8604,232.1678,5791.0
2024-06-17 11:20:00,234.11,234.43,234.08,234.43,15770.0,232.1083,232.4256,232.0786,232.4256,15770.0
2024-06-17 11:25:00,234.4,234.54,234.3,234.43,3000.0,232.3958,232.5346,232.2967,232.4256,3000.0
2024-06-17 11:30:00,234.38,234.5,234.1,234.33,13766.0,232.376,232.495,232.0984,232.3264,13766.0
2024-06-17 11:35:00,234.4,234.58,234.27,234.36,3623.0,232.3958,232.5743,232.2669,232.3562,3623.0
2024-06-17 11:40:00,234.23,234.56,234.23,234.56,2755.0,232.2273,232.5545,232.2273,232.5545,2755.0
2024-06-17 11:45:00,234.51,234.69,234.47,234.69,2511.0,232.5049,232.6834,232.4652,232.6834,2511.0
2024-06-17 11:50:00,234.76,234.85,234.69,234.73,2583.0,232.7528,232.842,232.6834,232.723,2583.0
2024-06-17 11:55:00,234.75,234.86,234.7,234.7,1306.0,232.7428,232.8519,232.6933,232.6933,1306.0
2024-06-17 12:00:00,234.7,234.88,234.44,234.45,11104.0,232.6933,232.8717,232.4355,232.4454,11104.0
2024-06-17 12:05:00,234.54,234.54,234.21,234.34,7169.0,232.5346,232.5346,232.2075,232.3363,7169.0
2024-06-17 12:10:00,234.25,234.39,234.24,234.31,2290.0,232.2471,232.3859,232.2372,232.3066,2290.0
2024-06-17 12:15:00,234.31,234.33,234.2,234.28,2545.0,232.3066,232.3264,232.1975,232.2769,2545.0
2024-06-17 12:20:00,234.28,234.54,234.2,234.54,8947.0,232.2769,232.5346,232.1975,232.5346,8947.0
2024-06-17 12:25:00,234.54,234.6,234.35,234.59,10415.0,232.5346,232.5941,232.3463,232.5842,10415.0
2024-06-17 12:30:00,234.52,234.62,234.45,234.48,5676.0,232.5148,232.6139,232.4454,232.4751,5676.0
2024-06-17 12:35:00,234.47,234.62,234.46,234.51,3271.0,232.4652,232.6139,232.4553,232.5049,3271.0
2024-06-17 12:40:00,234.51,234.52,234.31,234.34,2160.0,232.5049,232.5148,232.3066,232.3363,2160.0
2024-06-17 12:45:00,234.33,234.53,234.27,234.48,5284.0,232.3264,232.5247,232.2669,232.4751,5284.0
2024-06-17 12:50:00,234.48,234.53,234.42,234.5,2128.0,232.4751,232.5247,232.4157,232.495,2128.0
2024-06-17 12:55:00,234.41,234.42,234.17,234.17,1863.0,232.4057,232.4157,232.1678,232.1678,1863.0
2024-06-17 13:00:00,234.25,234.27,234.25,234.26,378.0,232.2471,232.2669,232.2471,232.257,378.0
2024-06-17 13:05:00,234.21,234.28,234.15,234.28,2522.0,232.2075,232.2769,232.148,232.2769,2522.0
2024-06-17 13:10:00,234.25,234.29,234.15,234.26,1904.0,232.2471,232.2868,232.148,232.257,1904.0
2024-06-17 13:15:00,234.18,234.45,234.18,234.27,2059.0,232.1777,232.4454,232.1777,232.2669,2059.0
2024-06-17 13:20:00,234.36,234.45,234.28,234.33,2735.0,232.3562,232.4454,232.2769,232.3264,2735.0
2024-06-17 13:25:00,234.33,234.38,234.27,234.27,1600.0,232.3264,232.376,232.2669,232.2669,1600.0
2024-06-17 13:30:00,234.34,234.46,234.27,234.36,3474.0,232.3363,232.4553,232.2669,232.3562,3474.0
2024-06-17 13:35:00,234.36,234.41,234.34,234.34,1450.0,232.3562,232.4057,232.3363,232.3363,1450.0
2024-06-17 13:40:00,234.41,234.41,234.02,234.02,1731.0,232.4057,232.4057,232.0191,232.0191,1731.0
2024-06-17 13:45:00,234.08,234.11,233.75,233.81,5939.0,232.0786,232.1083,231.7514,231.8109,5939.0
2024-06-17 13:50:00,233.84,233.86,233.76,233.76,1200.0,231.8406,231.8604,231.7613,231.7613,1200.0
2024-06-17 13:55:00,233.79,234.12,233.76,234.05,7016.0,231.791,232.1182,231.7613,232.0488,7016.0
2024-06-17 14:00:00,234.1,234.18,234.04,234.18,2145.0,232.0984,232.1777,232.0389,232.1777,2145.0
2024-06-17 14:05:00,234.12,234.26,234.12,234.22,2190.0,232.1182,232.257,232.1182,232.2174,2190.0
2024-06-17 14:10:00,234.27,234.29,234.1,234.17,7471.0,232.2669,232.2868,232.0984,232.1678,7471.0
2024-06-17 14:15:00,234.07,234.3,234.02,234.29,9360.0,232.0687,232.2967,232.0191,232.2868,9360.0
2024-06-17 14:20:00,234.29,234.33,234.25,234.33,1600.0,232.2868,232.3264,232.2471,232.3264,1600.0
2024-06-17 14:25:00,234.36,234.47,234.28,234.47,3934.0,232.3562,232.4652,232.2769,232.4652,3934.0
2024-06-17 14:30:00,234.4,234.44,234.3,234.3,3918.0,232.3958,232.4355,232.2967,232.2967,3918.0
2024-06-17 14:35:00,234.37,234.39,234.24,234.24,2477.0,232.3661,232.3859,232.2372,232.2372,2477.0
2024-06-17 14:40:00,234.29,234.29,234.07,234.14,9044.0,232.2868,232.2868,232.0687,232.1381,9044.0
2024-06-17 14:45:00,234.19,234.19,233.95,233.97,3517.0,232.1876,232.1876,231.9497,231.9695,3517.0
2024-06-17 14:50:00,234.03,234.4,233.98,234.4,1688.0,232.029,232.3958,231.9794,232.3958,1688.0
2024-06-17 14:55:00,234.47,234.73,234.35,234.7,3476.0,232.4652,232.723,232.3463,232.6933,3476.0
2024-06-17 15:00:00,234.63,235.07,234.63,235.01,4508.0,232.6239,233.0601,232.6239,233.0006,4508.0
2024-06-17 15:05:00,235.07,235.07,234.55,234.59,6649.0,233.0601,233.0601,232.5445,232.5842,6649.0
2024-06-17 15:10:00,234.55,234.81,234.55,234.66,3513.0,232.5445,232.8023,232.5445,232.6536,3513.0
2024-06-17 15:15:00,234.63,234.7,234.42,234.46,5534.0,232.6239,232.6933,232.4157,232.4553,5534.0
2024-06-17 15:20:00,234.47,234.47,234.22,234.4,8963.0,232.4652,232.4652,232.2174,232.3958,8963.0
2024-06-17 15:25:00,234.43,234.44,234.3,234.31,4663.0,232.4256,232.4355,232.2967,232.3066,4663.0
2024-06-17 15:30:00,234.29,234.68,234.28,234.61,22570.0,232.2868,232.6734,232.2769,232.604,22570.0
2024-06-17 15:35:00,234.6,234.6,234.42,234.59,8392.0,232.5941,232.5941,232.4157,232.5842,8392.0
2024-06-17 15:40:00,234.63,234.68,234.44,234.59,7299.0,232.6239,232.6734,232.4355,232.5842,7299.0
2024-06-17 15:45:00,234.6,234.85,234.5,234.82,15898.0,232.5941,232.842,232.495,232.8122,15898.0
2024-06-17 15:50:00,234.75,234.98,234.58,234.84,25047.0,232.7428,232.9709,232.5743,232.8321,25047.0
2024-06-17 15:55:00,234.75,234.87,234.54,234.7,66655.0,232.7428,232.8618,232.5346,232.6933,66655.0
2024-06-18 09:30:00,235.76,235.92,234.98,235.49,19857.0,233.7442,233.9028,232.9709,233.4765,19857.0
2024-06-18 09:35:00,236.24,236.26,235.97,236.25,887.0,234.2201,234.2399,233.9524,234.23,887.0
2024-06-18 09:40:00,236.54,236.79,236.21,236.52,12122.0,234.5175,234.7654,234.1904,234.4977,12122.0
2024-06-18 09:45:00,236.55,236.55,235.93,235.93,2734.0,234.5274,234.5274,233.9127,233.9127,2734.0
2024-06-18 09:50:00,235.96,236.04,235.49,235.5,1576.0,233.9425,234.0218,233.4765,233.4864,1576.0
2024-06-18 09:55:00,235.49,235.82,234.69,235.01,4852.0,233.4765,233.8037,232.6834,233.0006,4852.0
2024-06-18 10:00:00,234.69,235.6,234.57,235.31,2908.0,232.6834,233.5856,232.5644,233.298,2908.0
2024-06-18 10:05:00,235.13,235.19,235.13,235.19,345.0,233.1196,233.1791,233.1196,233.1791,345.0
2024-06-18 10:10:00,235.19,235.19,234.83,234.86,2104.0,233.1791,233.1791,232.8222,232.8519,2104.0
2024-06-18 10:15:00,234.77,234.89,234.72,234.83,1993.0,232.7627,232.8816,232.7131,232.8222,1993.0
2024-06-18 10:20:00,234.84,234.99,234.84,234.89,5205.0,232.8321,232.9808,232.8321,232.8816,5205.0
2024-06-18 10:25:00,234.99,235.15,234.92,234.97,4913.0,232.9808,233.1394,232.9114,232.961,4913.0
2024-06-18 10:30:00,235.06,235.08,234.76,234.76,2847.0,233.0502,233.07,232.7528,232.7528,2847.0
2024-06-18 10:35:00,234.91,234.91,234.73,234.8,1305.0,232.9015,232.9015,232.723,232.7924,1305.0
2024-06-18 10:40:00,234.8,235.05,234.8,234.89,2254.0,232.7924,233.0403,232.7924,232.8816,2254.0
2024-06-18 10:45:00,234.99,235.1,234.99,235.1,966.0,232.9808,233.0898,232.9808,233.0898,966.0
2024-06-18 10:50:00,235.08,235.09,234.72,234.84,3373.0,233.07,233.0799,232.7131,232.8321,3373.0
2024-06-18 10:55:00,234.95,235.12,234.95,235.12,1534.0,232.9411,233.1097,232.9411,233.1097,1534.0
2024-06-18 11:00:00,235.18,235.32,234.95,235.32,1667.0,233.1692,233.308,232.9411,233.308,1667.0
2024-06-18 11:05:00,235.34,235.5,235.26,235.5,1973.0,233.3278,233.4864,233.2485,233.4864,1973.0
2024-06-18 11:10:00,235.47,235.76,235.47,235.61,2244.0,233.4567,233.7442,233.4567,233.5955,2244.0
2024-06-18 11:15:00,235.58,235.58,235.23,235.29,2297.0,233.5657,233.5657,233.2187,233.2782,2297.0
2024-06-18 11:20:00,235.23,235.41,235.22,235.41,1189.0,233.2187,233.3972,233.2088,233.3972,1189.0
2024-06-18 11:25:00,235.22,235.38,235.22,235.38,1182.0,233.2088,233.3675,233.2088,233.3675,1182.0
2024-06-18 11:30:00,235.3,235.37,235.11,235.15,2788.0,233.2881,233.3575,233.0998,233.1394,2788.0
2024-06-18 11:35:00,235.22,235.31,235.12,235.23,5097.0,233.2088,233.298,233.1097,233.2187,5097.0
2024-06-18 11:40:00,235.24,235.52,235.21,235.45,5338.0,233.2286,233.5063,233.1989,233.4369,5338.0
2024-06-18 11:45:00,235.58,235.79,235.58,235.79,1967.0,233.5657,233.7739,233.5657,233.7739,1967.0
2024-06-18 11:50:00,235.96,236.31,235.96,236.25,2588.0,233.9425,234.2895,233.9425,234.23,2588.0
2024-06-18 11:55:00,236.37,236.48,236.14,236.16,3232.0,234.349,234.458,234.121,234.1408,3232.0
2024-06-18 12:00:00,236.15,236.28,236.15,236.25,566.0,234.1309,234.2598,234.1309,234.23,566.0
2024-06-18 12:05:00,236.43,236.49,236.27,236.49,500.0,234.4085,234.468,234.2498,234.468,500.0
2024-06-18 12:10:00,236.44,236.72,236.44,236.55,3015.0,234.4184,234.696,234.4184,234.5274,3015.0
2024-06-18 12:15:00,236.43,236.48,236.39,236.45,2129.0,234.4085,234.458,234.3688,234.4283,2129.0
2024-06-18 12:20:00,236.46,236.59,236.38,236.56,3470.0,234.4382,234.5671,234.3589,234.5374,3470.0
2024-06-18 12:25:00,236.59,236.79,236.48,236.64,2514.0,234.5671,234.7654,234.458,234.6167,2514.0
2024-06-18 12:30:00,236.64,236.64,236.46,236.55,4207.0,234.6167,234.6167,234.4382,234.5274,4207.0
2024-06-18 12:35:00,236.54,236.54,236.42,236.5,1515.0,234.5175,234.5175,234.3986,234.4779,1515.0
2024-06-18 12:40:00,236.5,236.58,236.4,236.51,11428.0,234.4779,234.5572,234.3787,234.4878,11428.0
2024-06-18 12:45:00,236.57,236.62,236.5,236.54,5234.0,234.5473,234.5968,234.4779,234.5175,5234.0
2024-06-18 12:50:00,236.53,236.62,236.46,236.51,4346.0,234.5076,234.5968,234.4382,234.4878,4346.0
2024-06-18 12:55:00,236.56,236.65,236.55,236.59,1583.0,234.5374,234.6266,234.5274,234.5671,1583.0
2024-06-18 13:00:00,236.63,236.63,236.56,236.59,1908.0,234.6068,234.6068,234.5374,234.5671,1908.0
2024-06-18 13:05:00,236.59,236.6,236.54,236.58,3700.0,234.5671,234.577,234.5175,234.5572,3700.0
2024-06-18 13:10:00,236.53,236.67,236.53,236.63,15244.0,234.5076,234.6464,234.5076,234.6068,15244.0
2024-06-18 13:15:00,236.58,236.58,236.47,236.48,928.0,234.5572,234.5572,234.4481,234.458,928.0
2024-06-18 13:20:00,236.54,236.62,236.48,236.53,3726.0,234.5175,234.5968,234.458,234.5076,3726.0
2024-06-18 13:25:00,236.54,236.61,236.45,236.55,3442.0,234.5175,234.5869,234.4283,234.5274,3442.0
2024-06-18 13:30:00,236.55,236.6,236.5,236.59,3124.0,234.5274,234.577,234.4779,234.5671,3124.0
2024-06-18 13:35:00,236.59,236.79,236.59,236.71,6516.0,234.5671,234.7654,234.5671,234.6861,6516.0
2024-06-18 13:40:00,236.76,236.77,236.68,236.75,1817.0,234.7357,234.7456,234.6563,234.7257,1817.0
2024-06-18 13:45:00,236.69,236.8,236.68,236.73,11248.0,234.6663,234.7753,234.6563,234.7059,11248.0
2024-06-18 13:50:00,236.74,236.78,236.69,236.72,3265.0,234.7158,234.7555,234.6663,234.696,3265.0
2024-06-18 13:55:00,236.71,237.3,236.68,237.26,39854.0,234.6861,235.271,234.6563,235.2314,39854.0
2024-06-18 14:00:00,237.29,237.29,237.07,237.22,2688.0,235.2611,235.2611,235.043,235.1917,2688.0
2024-06-18 14:05:00,237.27,237.42,237.27,237.42,1100.0,235.2413,235.39,235.2413,235.39,1100.0
2024-06-18 14:10:00,237.48,237.65,237.09,237.09,6910.0,235.4495,235.618,235.0628,235.0628,6910.0
2024-06-18 14:15:00,237.08,237.39,236.92,237.24,7275.0,235.0529,235.3603,234.8943,235.2115,7275.0
2024-06-18 14:20:00,237.29,237.62,237.25,237.62,2570.0,235.2611,235.5883,235.2215,235.5883,2570.0
2024-06-18 14:25:00,237.61,237.74,237.52,237.64,5297.0,235.5784,235.7073,235.4892,235.6081,5297.0
2024-06-18 14:30:00,237.68,237.78,237.67,237.75,1203.0,235.6478,235.7469,235.6379,235.7172,1203.0
2024-06-18 14:35:00,237.75,237.75,237.52,237.58,5293.0,235.7172,235.7172,235.4892,235.5486,5293.0
2024-06-18 14:40:00,237.56,237.66,237.56,237.65,2448.0,235.5288,235.628,235.5288,235.618,2448.0
2024-06-18 14:45:00,237.56,237.71,237.56,237.69,1565.0,235.5288,235.6775,235.5288,235.6577,1565.0
2024-06-18 14:50:00,237.58,237.75,237.52,237.75,5498.0,235.5486,235.7172,235.4892,235.7172,5498.0
2024-06-18 14:55:00,237.76,237.81,237.66,237.75,2258.0,235.7271,235.7767,235.628,235.7172,2258.0
2024-06-18 15:00:00,237.73,237.78,237.59,237.59,3168.0,235.6974,235.7469,235.5586,235.5586,3168.0
2024-06-18 15:05:00,237.6,237.61,237.24,237.28,5480.0,235.5685,235.5784,235.2115,235.2512,5480.0
2024-06-18 15:10:00,237.28,237.44,237.27,237.42,3770.0,235.2512,235.4098,235.2413,235.39,3770.0
2024-06-18 15:15:00,237.32,237.38,236.94,236.96,6896.0,235.2909,235.3504,234.9141,234.9339,6896.0
2024-06-18 15:20:00,236.99,237.14,236.96,237.09,7607.0,234.9637,235.1124,234.9339,235.0628,7607.0
2024-06-18 15:25:00,237.05,237.26,236.98,237.14,7422.0,235.0232,235.2314,234.9538,235.1124,7422.0
2024-06-18 15:30:00,237.2,237.51,237.15,237.15,9564.0,235.1719,235.4792,235.1223,235.1223,9564.0
2024-06-18 15:35:00,237.19,237.48,237.11,237.31,21882.0,235.162,235.4495,235.0827,235.2809,21882.0
2024-06-18 15:40:00,237.31,237.54,237.24,237.54,6368.0,235.2809,235.509,235.2115,235.509,6368.0
2024-06-18 15:45:00,237.5,237.5,237.15,237.15,9707.0,235.4693,235.4693,235.1223,235.1223,9707.0
2024-06-18 15:50:00,237.1,237.26,237.01,237.19,17191.0,235.0727,235.2314,234.9835,235.162,17191.0
2024-06-18 15:55:00,237.11,237.29,236.78,237.21,85243.0,235.0827,235.2611,234.7555,235.1818,85243.0
2024-06-20 09:30:00,237.17,237.66,237.17,237.61,19032.0,235.1421,235.628,235.1421,235.5784,19032.0
2024-06-20 09:35:00,237.64,237.88,237.36,237.56,2568.0,235.6081,235.8461,235.3305,235.5288,2568.0
2024-06-20 09:40:00,237.59,237.74,237.49,237.66,3731.0,235.5586,235.7073,235.4594,235.628,3731.0
2024-06-20 09:45:00,237.67,237.91,237.67,237.7,3552.0,235.6379,235.8758,235.6379,235.6676,3552.0
2024-06-20 09:50:00,237.8,237.8,237.16,237.16,3507.0,235.7668,235.7668,235.1322,235.1322,3507.0
2024-06-20 09:55:00,237.06,237.14,236.63,236.63,1821.0,235.0331,235.1124,234.6068,234.6068,1821.0
2024-06-20 10:00:00,236.79,237.12,236.72,236.72,5131.0,234.7654,235.0926,234.696,234.696,5131.0
2024-06-20 10:05:00,236.72,236.97,236.72,236.95,3333.0,234.696,234.9439,234.696,234.924,3333.0
2024-06-20 10:10:00,236.95,237.09,236.7,236.73,9661.0,234.924,235.0628,234.6762,234.7059,9661.0
2024-06-20 10:15:00,236.86,237.29,236.75,237.27,4268.0,234.8348,235.2611,234.7257,235.2413,4268.0
2024-06-20 10:20:00,237.27,237.66,237.27,237.66,4756.0,235.2413,235.628,235.2413,235.628,4756.0
2024-06-20 10:25:00,237.53,237.62,237.41,237.51,4980.0,235.4991,235.5883,235.3801,235.4792,4980.0
2024-06-20 10:30:00,237.4,237.4,237.1,237.33,2936.0,235.3702,235.3702,235.0727,235.3008,2936.0
2024-06-20 10:35:00,237.12,237.37,237.12,237.34,1604.0,235.0926,235.3404,235.0926,235.3107,1604.0
2024-06-20 10:40:00,237.35,237.55,237.14,237.55,7522.0,235.3206,235.5189,235.1124,235.5189,7522.0
2024-06-20 10:45:00,237.55,237.55,237.4,237.4,3015.0,235.5189,235.5189,235.3702,235.3702,3015.0
2024-06-20 10:50:00,237.47,237.55,237.28,237.42,9892.0,235.4396,235.5189,235.2512,235.39,9892.0
2024-06-20 10:55:00,237.46,237.9,237.42,237.8,3992.0,235.4297,235.8659,235.39,235.7668,3992.0
2024-06-20 11:00:00,237.61,237.82,237.49,237.49,3373.0,235.5784,235.7866,235.4594,235.4594,3373.0
2024-06-20 11:05:00,237.43,237.43,237.13,237.19,2955.0,235.3999,235.3999,235.1025,235.162,2955.0
2024-06-20 11:10:00,237.19,237.55,237.07,237.45,48316.0,235.162,235.5189,235.043,235.4198,48316.0
2024-06-20 11:15:00,237.46,237.68,237.36,237.53,12522.0,235.4297,235.6478,235.3305,235.4991,12522.0
2024-06-20 11:20:00,237.53,237.55,237.32,237.45,6388.0,235.4991,235.5189,235.2909,235.4198,6388.0
2024-06-20 11:25:00,237.37,237.55,237.33,237.53,11683.0,235.3404,235.5189,235.3008,235.4991,11683.0
2024-06-20 11:30:00,237.64,237.64,236.97,236.97,2424.0,235.6081,235.6081,234.9439,234.9439,2424.0
2024-06-20 11:35:00,237.03,237.09,236.72,236.76,2142.0,235.0033,235.0628,234.696,234.7357,2142.0
2024-06-20 11:40:00,236.7,236.94,236.69,236.87,1812.0,234.6762,234.9141,234.6663,234.8447,1812.0
2024-06-20 11:45:00,236.85,236.85,236.66,236.68,936.0,234.8249,234.8249,234.6365,234.6563,936.0
2024-06-20 11:50:00,236.67,236.91,236.6,236.91,2429.0,234.6464,234.8844,234.577,234.8844,2429.0
2024-06-20 11:55:00,236.84,237.01,236.53,236.53,5793.0,234.815,234.9835,234.5076,234.5076,5793.0
2024-06-20 12:00:00,236.57,236.64,236.4,236.4,1165.0,234.5473,234.6167,234.3787,234.3787,1165.0
2024-06-20 12:05:00,236.4,236.45,236.22,236.22,665.0,234.3787,234.4283,234.2003,234.2003,665.0
2024-06-20 12:10:00,236.3,236.47,236.23,236.45,4751.0,234.2796,234.4481,234.2102,234.4283,4751.0
2024-06-20 12:15:00,236.38,236.41,236.25,236.32,805.0,234.3589,234.3886,234.23,234.2994,805.0
2024-06-20 12:20:00,236.23,236.57,236.21,236.41,10783.0,234.2102,234.5473,234.1904,234.3886,10783.0
2024-06-20 12:25:00,236.44,236.52,236.34,236.52,500.0,234.4184,234.4977,234.3192,234.4977,500.0
2024-06-20 12:30:00,236.5,236.54,236.26,236.44,2468.0,234.4779,234.5175,234.2399,234.4184,2468.0
2024-06-20 12:35:00,236.41,236.5,236.04,236.04,7852.0,234.3886,234.4779,234.0218,234.0218,7852.0
2024-06-20 12:40:00,235.96,236.12,235.87,236.01,2023.0,233.9425,234.1011,233.8533,233.9921,2023.0
2024-06-20 12:45:00,235.87,236.17,235.66,236.04,6942.0,233.8533,234.1507,233.6451,234.0218,6942.0
2024-06-20 12:50:00,236.03,236.15,235.95,236.14,700.0,234.0119,234.1309,233.9326,234.121,700.0
2024-06-20 12:55:00,235.96,236.13,235.95,235.95,2223.0,233.9425,234.111,233.9326,233.9326,2223.0
2024-06-20 13:00:00,235.96,235.98,235.78,235.98,2540.0,233.9425,233.9623,233.764,233.9623,2540.0
2024-06-20 13:05:00,236.0,236.21,235.96,236.03,2525.0,233.9821,234.1904,233.9425,234.0119,2525.0
2024-06-20 13:10:00,236.05,236.16,235.92,235.97,2955.0,234.0317,234.1408,233.9028,233.9524,2955.0
2024-06-20 13:15:00,236.01,236.33,236.01,236.33,3114.0,233.9921,234.3093,233.9921,234.3093,3114.0
2024-06-20 13:20:00,236.28,236.28,236.09,236.12,2200.0,234.2598,234.2598,234.0714,234.1011,2200.0
2024-06-20 13:25:00,236.05,236.17,235.99,236.11,2782.0,234.0317,234.1507,233.9722,234.0912,2782.0
2024-06-20 13:30:00,236.21,236.22,235.89,235.97,4458.0,234.1904,234.2003,233.8731,233.9524,4458.0
2024-06-20 13:35:00,235.96,236.12,235.82,235.82,2931.0,233.9425,234.1011,233.8037,233.8037,2931.0
2024-06-20 13:40:00,235.94,236.08,235.77,235.96,5989.0,233.9227,234.0615,233.7541,233.9425,5989.0
2024-06-20 13:45:00,235.91,236.01,235.76,235.76,4851.0,233.8929,233.9921,233.7442,233.7442,4851.0
2024-06-20 13:50:00,236.0,236.0,235.77,235.95,4552.0,233.9821,233.9821,233.7541,233.9326,4552.0
2024-06-20 13:55:00,235.97,236.23,235.85,236.05,5114.0,233.9524,234.2102,233.8334,234.0317,5114.0
2024-06-20 14:00:00,235.96,236.11,235.88,235.98,2705.0,233.9425,234.0912,233.8632,233.9623,2705.0
2024-06-20 14:05:00,235.9,236.32,235.9,236.28,10466.0,233.883,234.2994,233.883,234.2598,10466.0
2024-06-20 14:10:00,236.24,236.24,236.16,236.22,2953.0,234.2201,234.2201,234.1408,234.2003,2953.0
2024-06-20 14:15:00,236.3,236.3,236.09,236.18,5664.0,234.2796,234.2796,234.0714,234.1606,5664.0
2024-06-20 14:20:00,236.1,236.15,235.94,235.94,3681.0,234.0813,234.1309,233.9227,233.9227,3681.0
2024-06-20 14:25:00,235.95,236.08,235.88,236.02,6424.0,233.9326,234.0615,233.8632,234.002,6424.0
2024-06-20 14:30:00,236.01,236.01,235.76,235.76,3044.0,233.9921,233.9921,233.7442,233.7442,3044.0
2024-06-20 14:35:00,235.72,235.8,235.64,235.68,5572.0,233.7045,233.7839,233.6252,233.6649,5572.0
2024-06-20 14:40:00,235.68,235.89,235.68,235.76,3851.0,233.6649,233.8731,233.6649,233.7442,3851.0
2024-06-20 14:45:00,235.88,236.15,235.82,236.07,5705.0,233.8632,234.1309,233.8037,234.0516,5705.0
2024-06-20 14:50:00,236.08,236.16,236.03,236.14,2124.0,234.0615,234.1408,234.0119,234.121,2124.0
2024-06-20 14:55:00,236.08,236.39,236.06,236.19,3857.0,234.0615,234.3688,234.0416,234.1705,3857.0
2024-06-20 15:00:00,236.27,236.27,235.87,235.95,5831.0,234.2498,234.2498,233.8533,233.9326,5831.0
2024-06-20 15:05:00,235.99,236.21,235.93,236.21,5842.0,233.9722,234.1904,233.9127,234.1904,5842.0
2024-06-20 15:10:00,236.21,236.21,235.86,235.86,5471.0,234.1904,234.1904,233.8433,233.8433,5471.0
2024-06-20 15:15:00,235.93,236.17,235.91,236.09,4249.0,233.9127,234.1507,233.8929,234.0714,4249.0
2024-06-20 15:20:00,236.09,236.25,236.08,236.16,9163.0,234.0714,234.23,234.0615,234.1408,9163.0
2024-06-20 15:25:00,236.11,236.3,236.09,236.27,4823.0,234.0912,234.2796,234.0714,234.2498,4823.0
2024-06-20 15:30:00,236.27,236.31,236.08,236.24,8334.0,234.2498,234.2895,234.0615,234.2201,8334.0
2024-06-20 15:35:00,236.21,236.26,236.01,236.07,7053.0,234.1904,234.2399,233.9921,234.0516,7053.0
2024-06-20 15:40:00,236.08,236.17,235.98,235.98,8298.0,234.0615,234.1507,233.9623,233.9623,8298.0
2024-06-20 15:45:00,235.93,235.98,235.7,235.7,9406.0,233.9127,233.9623,233.6847,233.6847,9406.0
2024-06-20 15:50:00,235.72,236.18,235.72,236.17,25884.0,233.7045,234.1606,233.7045,234.1507,25884.0
2024-06-20 15:55:00,236.25,236.32,235.54,235.68,88834.0,234.23,234.2994,233.5261,233.6649,88834.0
2024-06-21 09:30:00,236.59,236.59,235.59,235.59,103807.0,234.5671,234.5671,233.5757,233.5757,103807.0
2024-06-21 09:35:00,235.59,235.78,235.2,235.2,2649.0,233.5757,233.764,233.189,233.189,2649.0
2024-06-21 09:40:00,235.47,235.5,235.02,235.5,4409.0,233.4567,233.4864,233.0105,233.4864,4409.0
2024-06-21 09:45:00,235.09,235.15,234.39,234.66,7823.0,233.0799,233.1394,232.3859,232.6536,7823.0
2024-06-21 09:50:00,234.66,235.77,234.65,235.77,2958.0,232.6536,233.7541,232.6437,233.7541,2958.0
2024-06-21 09:55:00,235.76,235.76,235.41,235.6,5080.0,233.7442,233.7442,233.3972,233.5856,5080.0
2024-06-21 10:00:00,235.63,235.75,235.41,235.41,3414.0,233.6153,233.7343,233.3972,233.3972,3414.0
2024-06-21 10:05:00,235.41,235.41,234.79,234.89,9354.0,233.3972,233.3972,232.7825,232.8816,9354.0
2024-06-21 10:10:00,235.09,235.77,235.0,235.49,5814.0,233.0799,233.7541,232.9907,233.4765,5814.0
2024-06-21 10:15:00,235.55,235.55,235.2,235.34,3321.0,233.536,233.536,233.189,233.3278,3321.0
2024-06-21 10:20:00,235.42,235.83,235.34,235.83,5418.0,233.4071,233.8136,233.3278,233.8136,5418.0
2024-06-21 10:25:00,235.76,235.79,235.55,235.64,2787.0,233.7442,233.7739,233.536,233.6252,2787.0
2024-06-21 10:30:00,235.68,235.68,235.23,235.26,3261.0,233.6649,233.6649,233.2187,233.2485,3261.0
2024-06-21 10:35:00,235.23,235.39,235.17,235.32,5011.0,233.2187,233.3774,233.1592,233.308,5011.0
2024-06-21 10:40:00,235.45,235.46,235.21,235.21,3282.0,233.4369,233.4468,233.1989,233.1989,3282.0
2024-06-21 10:45:00,235.4,235.92,235.36,235.61,6731.0,233.3873,233.9028,233.3476,233.5955,6731.0
2024-06-21 10:50:00,235.63,236.19,235.63,236.02,3615.0,233.6153,234.1705,233.6153,234.002,3615.0
2024-06-21 10:55:00,236.03,236.16,235.98,236.05,3632.0,234.0119,234.1408,233.9623,234.0317,3632.0
2024-06-21 11:00:00,235.86,236.51,235.85,236.4,2316.0,233.8433,234.4878,233.8334,234.3787,2316.0
2024-06-21 11:05:00,236.4,236.45,236.18,236.33,4203.0,234.3787,234.4283,234.1606,234.3093,4203.0
2024-06-21 11:10:00,236.32,236.46,236.15,236.46,2821.0,234.2994,234.4382,234.1309,234.4382,2821.0
2024-06-21 11:15:00,236.46,236.53,236.24,236.35,3985.0,234.4382,234.5076,234.2201,234.3292,3985.0
2024-06-21 11:20:00,236.3,236.58,236.12,236.58,4427.0,234.2796,234.5572,234.1011,234.5572,4427.0
2024-06-21 11:25:00,236.69,236.72,236.48,236.72,3500.0,234.6663,234.696,234.458,234.696,3500.0
2024-06-21 11:30:00,236.71,236.79,236.43,236.79,5001.0,234.6861,234.7654,234.4085,234.7654,5001.0
2024-06-21 11:35:00,236.8,237.05,236.8,237.05,4023.0,234.7753,235.0232,234.7753,235.0232,4023.0
2024-06-21 11:40:00,237.0,237.0,236.68,236.74,4249.0,234.9736,234.9736,234.6563,234.7158,4249.0
2024-06-21 11:45:00,236.75,236.97,236.7,236.88,4216.0,234.7257,234.9439,234.6762,234.8546,4216.0
2024-06-21 11:50:00,236.77,236.91,236.77,236.82,1988.0,234.7456,234.8844,234.7456,234.7951,1988.0
2024-06-21 11:55:00,236.81,237.34,236.81,237.18,2914.0,234.7852,235.3107,234.7852,235.1521,2914.0
2024-06-21 12:00:00,237.18,237.35,237.14,237.33,2707.0,235.1521,235.3206,235.1124,235.3008,2707.0
2024-06-21 12:05:00,237.31,237.31,237.16,237.2,2472.0,235.2809,235.2809,235.1322,235.1719,2472.0
2024-06-21 12:10:00,237.3,237.57,237.3,237.33,5252.0,235.271,235.5387,235.271,235.3008,5252.0
2024-06-21 12:15:00,237.49,237.51,237.23,237.49,2923.0,235.4594,235.4792,235.2016,235.4594,2923.0
2024-06-21 12:20:00,237.33,237.5,237.32,237.42,1823.0,235.3008,235.4693,235.2909,235.39,1823.0
2024-06-21 12:25:00,237.48,237.5,237.41,237.5,1740.0,235.4495,235.4693,235.3801,235.4693,1740.0
2024-06-21 12:30:00,237.46,237.8,237.46,237.74,4599.0,235.4297,235.7668,235.4297,235.7073,4599.0
2024-06-21 12:35:00,237.67,237.84,237.6,237.7,4307.0,235.6379,235.8064,235.5685,235.6676,4307.0
2024-06-21 12:40:00,237.71,237.96,237.57,237.96,6269.0,235.6775,235.9254,235.5387,235.9254,6269.0
2024-06-21 12:45:00,237.89,238.04,237.84,237.89,4450.0,235.856,236.0047,235.8064,235.856,4450.0
2024-06-21 12:50:00,237.89,238.02,237.85,238.02,6228.0,235.856,235.9849,235.8163,235.9849,6228.0
2024-06-21 12:55:00,238.05,238.05,237.85,237.9,8728.0,236.0146,236.0146,235.8163,235.8659,8728.0
2024-06-21 13:00:00,237.99,238.19,237.99,238.19,8389.0,235.9551,236.1534,235.9551,236.1534,8389.0
2024-06-21 13:05:00,238.19,238.21,237.99,237.99,8438.0,236.1534,236.1733,235.9551,235.9551,8438.0
2024-06-21 13:10:00,237.99,238.13,237.99,238.05,4526.0,235.9551,236.0939,235.9551,236.0146,4526.0
2024-06-21 13:15:00,238.05,238.16,238.04,238.13,2998.0,236.0146,236.1237,236.0047,236.0939,2998.0
2024-06-21 13:20:00,238.07,238.13,237.98,238.01,6976.0,236.0345,236.0939,235.9452,235.975,6976.0
2024-06-21 13:25:00,238.01,238.01,237.8,237.8,4419.0,235.975,235.975,235.7668,235.7668,4419.0
2024-06-21 13:30:00,237.73,237.92,237.66,237.85,4309.0,235.6974,235.8857,235.628,235.8163,4309.0
2024-06-21 13:35:00,237.88,237.89,237.8,237.87,2623.0,235.8461,235.856,235.7668,235.8362,2623.0
2024-06-21 13:40:00,237.87,237.97,237.81,237.9,1464.0,235.8362,235.9353,235.7767,235.8659,1464.0
2024-06-21 13:45:00,237.84,237.89,237.74,237.81,3888.0,235.8064,235.856,235.7073,235.7767,3888.0
2024-06-21 13:50:00,237.8,237.8,237.8,237.8,300.0,235.7668,235.7668,235.7668,235.7668,300.0
2024-06-21 13:55:00,237.81,237.86,237.7,237.74,3546.0,235.7767,235.8262,235.6676,235.7073,3546.0
2024-06-21 14:00:00,237.74,238.25,237.73,238.25,6909.0,235.7073,236.2129,235.6974,236.2129,6909.0
2024-06-21 14:05:00,238.24,238.24,237.89,237.97,8124.0,236.203,236.203,235.856,235.9353,8124.0
2024-06-21 14:10:00,237.97,237.97,237.87,237.94,5066.0,235.9353,235.9353,235.8362,235.9056,5066.0
2024-06-21 14:15:00,238.02,238.23,238.02,238.16,1882.0,235.9849,236.1931,235.9849,236.1237,1882.0
2024-06-21 14:20:00,238.23,238.43,238.16,238.17,3338.0,236.1931,236.3914,236.1237,236.1336,3338.0
2024-06-21 14:25:00,238.1,238.24,238.1,238.16,2708.0,236.0642,236.203,236.0642,236.1237,2708.0
2024-06-21 14:30:00,238.1,238.13,237.98,237.98,2854.0,236.0642,236.0939,235.9452,235.9452,2854.0
2024-06-21 14:35:00,238.05,238.16,237.99,238.16,4645.0,236.0146,236.1237,235.9551,236.1237,4645.0
2024-06-21 14:40:00,238.09,238.18,238.05,238.06,4293.0,236.0543,236.1435,236.0146,236.0245,4293.0
2024-06-21 14:45:00,238.11,238.17,238.0,238.05,3967.0,236.0741,236.1336,235.965,236.0146,3967.0
2024-06-21 14:50:00,238.1,238.28,237.98,238.17,6854.0,236.0642,236.2427,235.9452,236.1336,6854.0
2024-06-21 14:55:00,238.23,238.29,238.16,238.19,3272.0,236.1931,236.2526,236.1237,236.1534,3272.0
2024-06-21 15:00:00,238.24,238.24,238.13,238.15,5291.0,236.203,236.203,236.0939,236.1138,5291.0
2024-06-21 15:05:00,238.19,238.35,238.19,238.3,4511.0,236.1534,236.3121,236.1534,236.2625,4511.0
2024-06-21 15:10:00,238.18,238.31,238.04,238.07,4383.0,236.1435,236.2724,236.0047,236.0345,4383.0
2024-06-21 15:15:00,238.01,238.06,237.76,237.79,9333.0,235.975,236.0245,235.7271,235.7568,9333.0
2024-06-21 15:20:00,237.8,237.85,237.62,237.67,2726.0,235.7668,235.8163,235.5883,235.6379,2726.0
2024-06-21 15:25:00,237.58,237.97,237.51,237.75,8057.0,235.5486,235.9353,235.4792,235.7172,8057.0
2024-06-21 15:30:00,237.67,237.75,237.62,237.65,7316.0,235.6379,235.7172,235.5883,235.618,7316.0
2024-06-21 15:35:00,237.61,237.63,237.09,237.12,14686.0,235.5784,235.5982,235.0628,235.0926,14686.0
2024-06-21 15:40:00,237.1,237.5,237.1,237.3,7990.0,235.0727,235.4693,235.0727,235.271,7990.0
2024-06-21 15:45:00,237.28,237.51,237.22,237.22,9811.0,235.2512,235.4792,235.1917,235.1917,9811.0
2024-06-21 15:50:00,237.21,237.61,236.97,237.33,45777.0,235.1818,235.5784,234.9439,235.3008,45777.0
2024-06-21 15:55:00,237.32,237.91,236.42,236.81,229320.0,235.2909,235.8758,234.3986,234.7852,229320.0
2024-06-24 09:30:00,238.99,238.99,237.91,237.91,14686.0,236.9466,236.9466,235.8758,235.8758,14686.0
2024-06-24 09:35:00,238.59,239.15,238.59,238.69,2860.0,236.55,237.1052,236.55,236.6491,2860.0
2024-06-24 09:40:00,238.6,238.87,238.6,238.66,1554.0,236.5599,236.8276,236.5599,236.6194,1554.0
2024-06-24 09:45:00,238.57,238.83,238.13,238.3,10952.0,236.5302,236.788,236.0939,236.2625,10952.0
2024-06-24 09:50:00,238.32,238.5,238.19,238.24,18104.0,236.2823,236.4608,236.1534,236.203,18104.0
2024-06-24 09:55:00,238.25,239.13,238.25,238.89,5305.0,236.2129,237.0854,236.2129,236.8474,5305.0
2024-06-24 10:00:00,239.01,239.01,238.55,238.73,1775.0,236.9664,236.9664,236.5103,236.6888,1775.0
2024-06-24 10:05:00,238.75,238.85,238.62,238.83,3234.0,236.7086,236.8078,236.5797,236.788,3234.0
2024-06-24 10:10:00,238.85,239.61,238.85,239.61,3424.0,236.8078,237.5613,236.8078,237.5613,3424.0
2024-06-24 10:15:00,239.62,240.16,239.61,240.1,4783.0,237.5712,238.1066,237.5613,238.0471,4783.0
2024-06-24 10:20:00,240.18,240.32,239.89,240.2,6394.0,238.1264,238.2652,237.8389,238.1462,6394.0
2024-06-24 10:25:00,240.3,240.46,240.15,240.23,2345.0,238.2454,238.404,238.0967,238.176,2345.0
2024-06-24 10:30:00,240.3,240.7,240.3,240.58,4969.0,238.2454,238.642,238.2454,238.523,4969.0
2024-06-24 10:35:00,240.39,240.71,240.23,240.71,2736.0,238.3346,238.6519,238.176,238.6519,2736.0
2024-06-24 10:40:00,240.6,240.96,240.6,240.94,3134.0,238.5428,238.8997,238.5428,238.8799,3134.0
2024-06-24 10:45:00,241.04,241.22,240.84,241.11,6187.0,238.9791,239.1575,238.7808,239.0485,6187.0
2024-06-24 10:50:00,241.0,241.21,240.89,240.98,25771.0,238.9394,239.1476,238.8303,238.9196,25771.0
2024-06-24 10:55:00,240.98,240.98,240.37,240.39,6265.0,238.9196,238.9196,238.3148,238.3346,6265.0
2024-06-24 11:00:00,240.38,240.57,240.17,240.34,7381.0,238.3247,238.5131,238.1165,238.285,7381.0
2024-06-24 11:05:00,240.51,240.64,240.25,240.25,3434.0,238.4536,238.5825,238.1958,238.1958,3434.0
2024-06-24 11:10:00,240.25,240.44,240.25,240.31,3470.0,238.1958,238.3842,238.1958,238.2553,3470.0
2024-06-24 11:15:00,240.31,240.39,240.16,240.17,1876.0,238.2553,238.3346,238.1066,238.1165,1876.0
2024-06-24 11:20:00,240.19,240.26,240.17,240.26,862.0,238.1363,238.2057,238.1165,238.2057,862.0
2024-06-24 11:25:00,240.2,240.65,240.19,240.52,7032.0,238.1462,238.5924,238.1363,238.4635,7032.0
2024-06-24 11:30:00,240.43,240.52,239.65,239.65,5478.0,238.3743,238.4635,237.6009,237.6009,5478.0
2024-06-24 11:35:00,239.73,239.85,239.73,239.76,1271.0,237.6803,237.7992,237.6803,237.71,1271.0
2024-06-24 11:40:00,239.67,239.7,239.28,239.28,3983.0,237.6208,237.6505,237.2341,237.2341,3983.0
2024-06-24 11:45:00,239.35,239.81,239.35,239.79,4022.0,237.3035,237.7596,237.3035,237.7397,4022.0
2024-06-24 11:50:00,239.81,240.02,239.65,240.02,2231.0,237.7596,237.9678,237.6009,237.9678,2231.0
2024-06-24 11:55:00,239.98,240.07,239.85,239.85,2714.0,237.9281,238.0174,237.7992,237.7992,2714.0
2024-06-24 12:00:00,239.9,240.52,239.9,240.36,9448.0,237.8488,238.4635,237.8488,238.3049,9448.0
2024-06-24 12:05:00,240.36,240.64,240.31,240.61,3915.0,238.3049,238.5825,238.2553,238.5527,3915.0
2024-06-24 12:10:00,240.53,240.68,240.46,240.58,4481.0,238.4734,238.6221,238.404,238.523,4481.0
2024-06-24 12:15:00,240.67,240.67,240.48,240.51,2910.0,238.6122,238.6122,238.4238,238.4536,2910.0
2024-06-24 12:20:00,240.55,240.67,240.48,240.64,4119.0,238.4932,238.6122,238.4238,238.5825,4119.0
2024-06-24 12:25:00,240.69,240.82,240.67,240.77,4042.0,238.632,238.7609,238.6122,238.7114,4042.0
2024-06-24 12:30:00,240.71,240.71,239.96,240.33,17124.0,238.6519,238.6519,237.9083,238.2751,17124.0
2024-06-24 12:35:00,240.25,240.62,240.2,240.62,4947.0,238.1958,238.5626,238.1462,238.5626,4947.0
2024-06-24 12:40:00,240.69,240.7,240.44,240.7,2450.0,238.632,238.642,238.3842,238.642,2450.0
2024-06-24 12:45:00,240.78,241.03,240.78,241.0,3917.0,238.7213,238.9691,238.7213,238.9394,3917.0
2024-06-24 12:50:00,240.99,240.99,240.57,240.58,4615.0,238.9295,238.9295,238.5131,238.523,4615.0
2024-06-24 12:55:00,240.6,240.65,240.41,240.53,3001.0,238.5428,238.5924,238.3544,238.4734,3001.0
2024-06-24 13:00:00,240.6,240.6,240.59,240.59,200.0,238.5428,238.5428,238.5329,238.5329,200.0
2024-06-24 13:05:00,240.46,240.89,240.42,240.66,2511.0,238.404,238.8303,238.3644,238.6023,2511.0
2024-06-24 13:10:00,240.72,240.82,240.63,240.81,2630.0,238.6618,238.7609,238.5726,238.751,2630.0
2024-06-24 13:15:00,240.78,240.81,240.45,240.77,5071.0,238.7213,238.751,238.3941,238.7114,5071.0
2024-06-24 13:20:00,240.7,240.8,240.69,240.77,1444.0,238.642,238.7411,238.632,238.7114,1444.0
2024-06-24 13:25:00,240.68,240.68,240.67,240.67,200.0,238.6221,238.6221,238.6122,238.6122,200.0
2024-06-24 13:30:00,240.66,240.67,240.54,240.55,1482.0,238.6023,238.6122,238.4833,238.4932,1482.0
2024-06-24 13:35:00,240.42,240.42,240.25,240.25,517.0,238.3644,238.3644,238.1958,238.1958,517.0
2024-06-24 13:40:00,240.24,240.46,240.21,240.41,3701.0,238.1859,238.404,238.1562,238.3544,3701.0
2024-06-24 13:45:00,240.32,240.32,240.14,240.24,1300.0,238.2652,238.2652,238.0868,238.1859,1300.0
2024-06-24 13:50:00,240.24,240.4,240.24,240.37,1654.0,238.1859,238.3445,238.1859,238.3148,1654.0
2024-06-24 13:55:00,240.28,240.32,240.1,240.12,2287.0,238.2256,238.2652,238.0471,238.0669,2287.0
2024-06-24 14:00:00,240.16,240.31,240.08,240.31,2302.0,238.1066,238.2553,238.0273,238.2553,2302.0
2024-06-24 14:05:00,240.33,240.42,240.33,240.39,1309.0,238.2751,238.3644,238.2751,238.3346,1309.0
2024-06-24 14:10:00,240.3,240.46,240.2,240.46,2816.0,238.2454,238.404,238.1462,238.404,2816.0
2024-06-24 14:15:00,240.37,240.55,240.37,240.45,2633.0,238.3148,238.4932,238.3148,238.3941,2633.0
2024-06-24 14:20:00,240.5,240.51,240.24,240.25,2127.0,238.4437,238.4536,238.1859,238.1958,2127.0
2024-06-24 14:25:00,240.17,240.45,240.16,240.4,4406.0,238.1165,238.3941,238.1066,238.3445,4406.0
2024-06-24 14:30:00,240.29,240.35,240.17,240.34,902.0,238.2355,238.295,238.1165,238.285,902.0
2024-06-24 14:35:00,240.27,240.33,240.18,240.21,2016.0,238.2156,238.2751,238.1264,238.1562,2016.0
2024-06-24 14:40:00,240.26,240.27,240.12,240.13,833.0,238.2057,238.2156,238.0669,238.0768,833.0
2024-06-24 14:45:00,240.06,240.18,239.8,239.88,3954.0,238.0074,238.1264,237.7497,237.829,3954.0
2024-06-24 14:50:00,239.8,239.88,239.77,239.78,2424.0,237.7497,237.829,237.7199,237.7298,2424.0
2024-06-24 14:55:00,239.72,239.74,239.58,239.58,3843.0,237.6703,237.6902,237.5315,237.5315,3843.0
2024-06-24 15:00:00,239.57,239.6,239.45,239.45,6494.0,237.5216,237.5514,237.4027,237.4027,6494.0
2024-06-24 15:05:00,239.45,239.59,239.45,239.58,3165.0,237.4027,237.5415,237.4027,237.5315,3165.0
2024-06-24 15:10:00,239.58,239.58,239.47,239.55,2145.0,237.5315,237.5315,237.4225,237.5018,2145.0
2024-06-24 15:15:00,239.52,239.53,239.37,239.42,5457.0,237.4721,237.482,237.3233,237.3729,5457.0
2024-06-24 15:20:00,239.42,239.42,239.25,239.36,5655.0,237.3729,237.3729,237.2044,237.3134,5655.0
2024-06-24 15:25:00,239.38,239.47,239.32,239.34,5377.0,237.3333,237.4225,237.2738,237.2936,5377.0
2024-06-24 15:30:00,239.4,239.54,239.4,239.49,3387.0,237.3531,237.4919,237.3531,237.4423,3387.0
2024-06-24 15:35:00,239.5,239.74,239.48,239.74,6034.0,237.4522,237.6902,237.4324,237.6902,6034.0
2024-06-24 15:40:00,239.74,239.74,239.51,239.55,12265.0,237.6902,237.6902,237.4621,237.5018,12265.0
2024-06-24 15:45:00,239.52,239.66,239.37,239.51,19210.0,237.4721,237.6109,237.3233,237.4621,19210.0
2024-06-24 15:50:00,239.53,239.71,239.34,239.63,16514.0,237.482,237.6604,237.2936,237.5811,16514.0
2024-06-24 15:55:00,239.65,239.68,239.13,239.41,52002.0,237.6009,237.6307,237.0854,237.363,52002.0
2024-06-25 09:30:00,240.4,240.43,238.84,239.27,17033.0,238.3445,238.3743,236.7979,237.2242,17033.0
2024-06-25 09:35:00,239.53,239.73,239.0,239.44,3629.0,237.482,237.6803,236.9565,237.3927,3629.0
2024-06-25 09:40:00,239.4,239.59,239.18,239.42,2593.0,237.3531,237.5415,237.135,237.3729,2593.0
2024-06-25 09:45:00,239.45,239.58,239.19,239.26,930.0,237.4027,237.5315,237.1449,237.2143,930.0
2024-06-25 09:50:00,239.26,239.56,239.26,239.4,2421.0,237.2143,237.5117,237.2143,237.3531,2421.0
2024-06-25 09:55:00,239.27,239.27,238.85,238.85,1920.0,237.2242,237.2242,236.8078,236.8078,1920.0
2024-06-25 10:00:00,238.88,239.17,238.63,239.13,4070.0,236.8375,237.125,236.5897,237.0854,4070.0
2024-06-25 10:05:00,239.21,240.15,239.21,239.96,9359.0,237.1647,238.0967,237.1647,237.9083,9359.0
2024-06-25 10:10:00,240.04,240.14,239.75,239.77,6251.0,237.9876,238.0868,237.7001,237.7199,6251.0
2024-06-25 10:15:00,239.77,239.99,239.59,239.59,3091.0,237.7199,237.938,237.5415,237.5415,3091.0
2024-06-25 10:20:00,239.82,239.82,239.47,239.54,3917.0,237.7695,237.7695,237.4225,237.4919,3917.0
2024-06-25 10:25:00,239.4,239.69,239.28,239.28,5019.0,237.3531,237.6406,237.2341,237.2341,5019.0
2024-06-25 10:30:00,239.24,239.38,239.13,239.23,2322.0,237.1944,237.3333,237.0854,237.1845,2322.0
2024-06-25 10:35:00,239.03,239.07,238.67,238.67,1114.0,236.9862,237.0259,236.6293,236.6293,1114.0
2024-06-25 10:40:00,238.67,238.76,238.55,238.7,742.0,236.6293,236.7186,236.5103,236.6591,742.0
2024-06-25 10:45:00,238.41,238.73,238.36,238.61,5061.0,236.3715,236.6888,236.322,236.5698,5061.0
2024-06-25 10:50:00,238.76,239.11,238.76,239.11,4169.0,236.7186,237.0656,236.7186,237.0656,4169.0
2024-06-25 10:55:00,239.0,239.2,238.9,239.0,2017.0,236.9565,237.1548,236.8574,236.9565,2017.0
2024-06-25 11:00:00,239.03,239.04,238.84,238.91,1164.0,236.9862,236.9962,236.7979,236.8673,1164.0
2024-06-25 11:05:00,239.09,239.09,238.96,238.96,500.0,237.0457,237.0457,236.9168,236.9168,500.0
2024-06-25 11:10:00,239.03,239.16,239.02,239.03,898.0,236.9862,237.1151,236.9763,236.9862,898.0
2024-06-25 11:15:00,239.06,239.36,239.06,239.32,3369.0,237.016,237.3134,237.016,237.2738,3369.0
2024-06-25 11:20:00,239.4,239.64,239.39,239.48,4649.0,237.3531,237.591,237.3432,237.4324,4649.0
2024-06-25 11:25:00,239.51,239.75,239.5,239.59,3065.0,237.4621,237.7001,237.4522,237.5415,3065.0
2024-06-25 11:30:00,239.57,239.64,239.5,239.59,808.0,237.5216,237.591,237.4522,237.5415,808.0
2024-06-25 11:35:00,239.48,239.53,239.37,239.37,2724.0,237.4324,237.482,237.3233,237.3233,2724.0
2024-06-25 11:40:00,239.41,239.52,239.4,239.4,3742.0,237.363,237.4721,237.3531,237.3531,3742.0
2024-06-25 11:45:00,239.47,239.47,238.95,239.0,1237.0,237.4225,237.4225,236.9069,236.9565,1237.0
2024-06-25 11:50:00,238.95,238.95,238.81,238.93,3583.0,236.9069,236.9069,236.7681,236.8871,3583.0
2024-06-25 11:55:00,238.88,238.88,238.68,238.78,705.0,236.8375,236.8375,236.6392,236.7384,705.0
2024-06-25 12:00:00,238.77,238.77,238.44,238.61,951.0,236.7285,236.7285,236.4013,236.5698,951.0
2024-06-25 12:05:00,238.6,238.66,238.53,238.63,1825.0,236.5599,236.6194,236.4905,236.5897,1825.0
2024-06-25 12:10:00,238.72,238.93,238.58,238.93,5246.0,236.6789,236.8871,236.5401,236.8871,5246.0
2024-06-25 12:15:00,238.93,239.61,238.93,239.61,7280.0,236.8871,237.5613,236.8871,237.5613,7280.0
2024-06-25 12:20:00,239.4,239.65,239.33,239.41,6897.0,237.3531,237.6009,237.2837,237.363,6897.0
2024-06-25 12:25:00,239.41,239.54,239.27,239.42,9320.0,237.363,237.4919,237.2242,237.3729,9320.0
2024-06-25 12:30:00,239.4,239.42,238.96,238.96,3737.0,237.3531,237.3729,236.9168,236.9168,3737.0
2024-06-25 12:35:00,238.96,239.04,238.89,239.04,2586.0,236.9168,236.9962,236.8474,236.9962,2586.0
2024-06-25 12:40:00,238.97,239.01,238.86,238.87,1524.0,236.9268,236.9664,236.8177,236.8276,1524.0
2024-06-25 12:45:00,238.84,239.1,238.84,239.1,4729.0,236.7979,237.0556,236.7979,237.0556,4729.0
2024-06-25 12:50:00,239.01,239.17,238.84,239.07,2812.0,236.9664,237.125,236.7979,237.0259,2812.0
2024-06-25 12:55:00,239.06,239.19,239.05,239.16,1201.0,237.016,237.1449,237.0061,237.1151,1201.0
2024-06-25 13:00:00,239.18,239.28,239.11,239.28,2808.0,237.135,237.2341,237.0656,237.2341,2808.0
2024-06-25 13:05:00,239.24,239.48,239.24,239.42,1462.0,237.1944,237.4324,237.1944,237.3729,1462.0
2024-06-25 13:10:00,239.38,239.38,239.27,239.28,1183.0,237.3333,237.3333,237.2242,237.2341,1183.0
2024-06-25 13:15:00,239.28,239.33,239.27,239.27,3008.0,237.2341,237.2837,237.2242,237.2242,3008.0
2024-06-25 13:20:00,239.27,239.39,239.15,239.28,5141.0,237.2242,237.3432,237.1052,237.2341,5141.0
2024-06-25 13:25:00,239.3,239.3,239.14,239.22,2261.0,237.2539,237.2539,237.0953,237.1746,2261.0
2024-06-25 13:30:00,239.27,239.43,239.17,239.17,6962.0,237.2242,237.3828,237.125,237.125,6962.0
2024-06-25 13:35:00,239.27,239.27,239.07,239.07,1329.0,237.2242,237.2242,237.0259,237.0259,1329.0
2024-06-25 13:40:00,238.99,239.08,238.99,239.06,943.0,236.9466,237.0358,236.9466,237.016,943.0
2024-06-25 13:45:00,239.06,239.1,238.87,238.89,2400.0,237.016,237.0556,236.8276,236.8474,2400.0
2024-06-25 13:50:00,238.89,238.91,238.8,238.91,1129.0,236.8474,236.8673,236.7582,236.8673,1129.0
2024-06-25 13:55:00,238.86,239.29,238.86,239.29,3569.0,236.8177,237.244,236.8177,237.244,3569.0
2024-06-25 14:00:00,239.21,239.24,239.21,239.24,500.0,237.1647,237.1944,237.1647,237.1944,500.0
2024-06-25 14:05:00,239.22,239.29,239.22,239.29,1891.0,237.1746,237.244,237.1746,237.244,1891.0
2024-06-25 14:10:00,239.28,239.37,239.28,239.37,827.0,237.2341,237.3233,237.2341,237.3233,827.0
2024-06-25 14:15:00,239.37,239.37,239.24,239.28,1899.0,237.3233,237.3233,237.1944,237.2341,1899.0
2024-06-25 14:20:00,239.29,239.37,239.2,239.36,3971.0,237.244,237.3233,237.1548,237.3134,3971.0
2024-06-25 14:25:00,239.31,239.42,239.14,239.42,5416.0,237.2638,237.3729,237.0953,237.3729,5416.0
2024-06-25 14:30:00,239.42,239.56,239.39,239.56,2000.0,237.3729,237.5117,237.3432,237.5117,2000.0
2024-06-25 14:35:00,239.43,239.44,239.33,239.44,1713.0,237.3828,237.3927,237.2837,237.3927,1713.0
2024-06-25 14:40:00,239.35,239.4,239.31,239.35,1654.0,237.3035,237.3531,237.2638,237.3035,1654.0
2024-06-25 14:45:00,239.36,239.39,239.17,239.26,3271.0,237.3134,237.3432,237.125,237.2143,3271.0
2024-06-25 14:50:00,239.25,239.25,239.19,239.19,721.0,237.2044,237.2044,237.1449,237.1449,721.0
2024-06-25 14:55:00,239.26,239.26,239.16,239.22,2000.0,237.2143,237.2143,237.1151,237.1746,2000.0
2024-06-25 15:00:00,239.28,239.45,239.22,239.43,2027.0,237.2341,237.4027,237.1746,237.3828,2027.0
2024-06-25 15:05:00,239.44,239.47,239.23,239.3,7863.0,237.3927,237.4225,237.1845,237.2539,7863.0
2024-06-25 15:10:00,239.33,239.36,239.1,239.1,1608.0,237.2837,237.3134,237.0556,237.0556,1608.0
2024-06-25 15:15:00,239.17,239.26,239.12,239.26,2273.0,237.125,237.2143,237.0755,237.2143,2273.0
2024-06-25 15:20:00,239.3,239.43,239.06,239.07,6422.0,237.2539,237.3828,237.016,237.0259,6422.0
2024-06-25 15:25:00,239.06,239.16,239.06,239.13,2297.0,237.016,237.1151,237.016,237.0854,2297.0
2024-06-25 15:30:00,239.08,239.21,238.95,239.21,5602.0,237.0358,237.1647,236.9069,237.1647,5602.0
2024-06-25 15:35:00,239.16,239.26,239.04,239.04,5077.0,237.1151,237.2143,236.9962,236.9962,5077.0
2024-06-25 15:40:00,238.97,239.0,238.84,238.97,10988.0,236.9268,236.9565,236.7979,236.9268,10988.0
2024-06-25 15:45:00,238.97,238.97,238.47,238.49,16449.0,236.9268,236.9268,236.431,236.4509,16449.0
2024-06-25 15:50:00,238.44,238.58,238.23,238.36,17611.0,236.4013,236.5401,236.1931,236.322,17611.0
2024-06-25 15:55:00,238.35,238.49,237.96,238.36,53195.0,236.3121,236.4509,235.9254,236.322,53195.0
2024-06-26 09:30:00,237.6,238.01,237.6,238.01,10196.0,235.5685,235.975,235.5685,235.975,10196.0
2024-06-26 09:35:00,238.28,238.28,237.71,237.71,1875.0,236.2427,236.2427,235.6775,235.6775,1875.0
2024-06-26 09:40:00,237.92,238.3,237.92,237.96,2002.0,235.8857,236.2625,235.8857,235.9254,2002.0
2024-06-26 09:45:00,237.8,238.08,237.42,237.43,9177.0,235.7668,236.0444,235.39,235.3999,9177.0
2024-06-26 09:50:00,237.42,237.77,237.42,237.77,757.0,235.39,235.737,235.39,235.737,757.0
2024-06-26 09:55:00,237.81,237.81,237.31,237.51,2573.0,235.7767,235.7767,235.2809,235.4792,2573.0
2024-06-26 10:00:00,237.71,237.71,237.01,237.3,3585.0,235.6775,235.6775,234.9835,235.271,3585.0
2024-06-26 10:05:00,237.36,237.36,236.72,236.72,1745.0,235.3305,235.3305,234.696,234.696,1745.0
2024-06-26 10:10:00,236.72,236.72,236.5,236.51,877.0,234.696,234.696,234.4779,234.4878,877.0
2024-06-26 10:15:00,236.5,236.56,236.12,236.25,8367.0,234.4779,234.5374,234.1011,234.23,8367.0
2024-06-26 10:20:00,236.09,236.18,235.86,236.18,4317.0,234.0714,234.1606,233.8433,234.1606,4317.0
2024-06-26 10:25:00,236.19,236.51,236.16,236.46,4023.0,234.1705,234.4878,234.1408,234.4382,4023.0
2024-06-26 10:30:00,236.43,236.54,236.19,236.46,2678.0,234.4085,234.5175,234.1705,234.4382,2678.0
2024-06-26 10:35:00,236.47,236.63,236.19,236.63,16191.0,234.4481,234.6068,234.1705,234.6068,16191.0
2024-06-26 10:40:00,236.7,236.7,236.46,236.63,2801.0,234.6762,234.6762,234.4382,234.6068,2801.0
2024-06-26 10:45:00,236.48,236.75,236.4,236.51,7853.0,234.458,234.7257,234.3787,234.4878,7853.0
2024-06-26 10:50:00,236.62,236.88,236.53,236.76,3474.0,234.5968,234.8546,234.5076,234.7357,3474.0
2024-06-26 10:55:00,236.64,236.89,236.53,236.62,4086.0,234.6167,234.8645,234.5076,234.5968,4086.0
2024-06-26 11:00:00,236.65,236.69,236.51,236.64,1932.0,234.6266,234.6663,234.4878,234.6167,1932.0
2024-06-26 11:05:00,236.73,236.74,236.51,236.61,3304.0,234.7059,234.7158,234.4878,234.5869,3304.0
2024-06-26 11:10:00,236.52,236.68,236.43,236.67,2193.0,234.4977,234.6563,234.4085,234.6464,2193.0
2024-06-26 11:15:00,236.67,236.74,236.63,236.71,5906.0,234.6464,234.7158,234.6068,234.6861,5906.0
2024-06-26 11:20:00,236.69,236.81,236.63,236.7,5202.0,234.6663,234.7852,234.6068,234.6762,5202.0
2024-06-26 11:25:00,236.79,236.83,236.54,236.59,3021.0,234.7654,234.8051,234.5175,234.5671,3021.0
2024-06-26 11:30:00,236.59,236.63,236.36,236.59,3083.0,234.5671,234.6068,234.3391,234.5671,3083.0
2024-06-26 11:35:00,236.61,236.85,236.52,236.82,6000.0,234.5869,234.8249,234.4977,234.7951,6000.0
2024-06-26 11:40:00,236.96,237.15,236.94,237.15,2763.0,234.9339,235.1223,234.9141,235.1223,2763.0
2024-06-26 11:45:00,237.12,237.19,237.08,237.14,2988.0,235.0926,235.162,235.0529,235.1124,2988.0
2024-06-26 11:50:00,237.15,237.28,237.11,237.28,2679.0,235.1223,235.2512,235.0827,235.2512,2679.0
2024-06-26 11:55:00,237.26,237.26,237.07,237.11,3127.0,235.2314,235.2314,235.043,235.0827,3127.0
2024-06-26 12:00:00,237.12,237.24,237.04,237.17,3009.0,235.0926,235.2115,235.0133,235.1421,3009.0
2024-06-26 12:05:00,237.25,237.41,237.19,237.34,3473.0,235.2215,235.3801,235.162,235.3107,3473.0
2024-06-26 12:10:00,237.27,237.33,237.13,237.23,3992.0,235.2413,235.3008,235.1025,235.2016,3992.0
2024-06-26 12:15:00,237.23,237.24,237.1,237.17,1782.0,235.2016,235.2115,235.0727,235.1421,1782.0
2024-06-26 12:20:00,237.17,237.24,237.0,237.0,3144.0,235.1421,235.2115,234.9736,234.9736,3144.0
2024-06-26 12:25:00,237.0,237.31,237.0,237.27,3961.0,234.9736,235.2809,234.9736,235.2413,3961.0
2024-06-26 12:30:00,237.29,237.37,237.24,237.37,1825.0,235.2611,235.3404,235.2115,235.3404,1825.0
2024-06-26 12:35:00,237.48,237.48,237.19,237.23,1705.0,235.4495,235.4495,235.162,235.2016,1705.0
2024-06-26 12:40:00,237.3,237.37,237.27,237.32,2375.0,235.271,235.3404,235.2413,235.2909,2375.0
2024-06-26 12:45:00,237.34,237.48,237.32,237.46,1409.0,235.3107,235.4495,235.2909,235.4297,1409.0
2024-06-26 12:50:00,237.58,237.58,237.46,237.53,1017.0,235.5486,235.5486,235.4297,235.4991,1017.0
2024-06-26 12:55:00,237.42,237.58,237.41,237.58,1864.0,235.39,235.5486,235.3801,235.5486,1864.0
2024-06-26 13:00:00,237.51,237.57,237.46,237.47,1367.0,235.4792,235.5387,235.4297,235.4396,1367.0
2024-06-26 13:05:00,237.46,237.46,237.37,237.41,1588.0,235.4297,235.4297,235.3404,235.3801,1588.0
2024-06-26 13:10:00,237.46,237.75,237.46,237.69,1701.0,235.4297,235.7172,235.4297,235.6577,1701.0
2024-06-26 13:15:00,237.7,237.7,237.53,237.54,2140.0,235.6676,235.6676,235.4991,235.509,2140.0
2024-06-26 13:20:00,237.6,237.65,237.55,237.64,3968.0,235.5685,235.618,235.5189,235.6081,3968.0
2024-06-26 13:25:00,237.69,237.69,237.58,237.65,2203.0,235.6577,235.6577,235.5486,235.618,2203.0
2024-06-26 13:30:00,237.65,237.7,237.64,237.65,400.0,235.618,235.6676,235.6081,235.618,400.0
2024-06-26 13:35:00,237.61,237.77,237.58,237.77,3104.0,235.5784,235.737,235.5486,235.737,3104.0
2024-06-26 13:40:00,237.76,237.77,237.71,237.71,1549.0,235.7271,235.737,235.6775,235.6775,1549.0
2024-06-26 13:45:00,237.73,237.75,237.68,237.72,2846.0,235.6974,235.7172,235.6478,235.6874,2846.0
2024-06-26 13:50:00,237.71,237.75,237.65,237.71,6771.0,235.6775,235.7172,235.618,235.6775,6771.0
2024-06-26 13:55:00,237.75,237.78,237.54,237.66,3246.0,235.7172,235.7469,235.509,235.628,3246.0
2024-06-26 14:00:00,237.73,237.98,237.71,237.91,2622.0,235.6974,235.9452,235.6775,235.8758,2622.0
2024-06-26 14:05:00,237.91,237.91,237.82,237.84,1757.0,235.8758,235.8758,235.7866,235.8064,1757.0
2024-06-26 14:10:00,237.89,237.94,237.86,237.89,2346.0,235.856,235.9056,235.8262,235.856,2346.0
2024-06-26 14:15:00,237.84,237.84,237.68,237.71,3189.0,235.8064,235.8064,235.6478,235.6775,3189.0
2024-06-26 14:20:00,237.7,237.72,237.65,237.68,1385.0,235.6676,235.6874,235.618,235.6478,1385.0
2024-06-26 14:25:00,237.78,237.8,237.71,237.75,1886.0,235.7469,235.7668,235.6775,235.7172,1886.0
2024-06-26 14:30:00,237.75,237.75,237.62,237.63,2473.0,235.7172,235.7172,235.5883,235.5982,2473.0
2024-06-26 14:35:00,237.65,237.71,237.6,237.63,1299.0,235.618,235.6775,235.5685,235.5982,1299.0
2024-06-26 14:40:00,237.68,237.68,237.48,237.51,2589.0,235.6478,235.6478,235.4495,235.4792,2589.0
2024-06-26 14:45:00,237.53,237.75,237.53,237.69,3456.0,235.4991,235.7172,235.4991,235.6577,3456.0
2024-06-26 14:50:00,237.71,237.71,237.53,237.58,3594.0,235.6775,235.6775,235.4991,235.5486,3594.0
2024-06-26 14:55:00,237.61,237.61,237.49,237.51,3386.0,235.5784,235.5784,235.4594,235.4792,3386.0
2024-06-26 15:00:00,237.5,237.53,237.44,237.53,1706.0,235.4693,235.4991,235.4098,235.4991,1706.0
2024-06-26 15:05:00,237.52,237.6,237.44,237.59,2755.0,235.4892,235.5685,235.4098,235.5586,2755.0
2024-06-26 15:10:00,237.59,237.69,237.58,237.68,1504.0,235.5586,235.6577,235.5486,235.6478,1504.0
2024-06-26 15:15:00,237.61,237.79,237.61,237.75,8600.0,235.5784,235.7568,235.5784,235.7172,8600.0
2024-06-26 15:20:00,237.75,237.75,237.49,237.5,7069.0,235.7172,235.7172,235.4594,235.4693,7069.0
2024-06-26 15:25:00,237.44,237.49,237.36,237.48,3466.0,235.4098,235.4594,235.3305,235.4495,3466.0
2024-06-26 15:30:00,237.43,237.48,237.29,237.35,3318.0,235.3999,235.4495,235.2611,235.3206,3318.0
2024-06-26 15:35:00,237.32,237.35,237.2,237.29,12976.0,235.2909,235.3206,235.1719,235.2611,12976.0
2024-06-26 15:40:00,237.29,237.29,236.96,237.02,7709.0,235.2611,235.2611,234.9339,234.9934,7709.0
2024-06-26 15:45:00,237.02,237.61,236.99,237.61,8998.0,234.9934,235.5784,234.9637,235.5784,8998.0
2024-06-26 15:50:00,237.61,237.8,237.42,237.7,22008.0,235.5784,235.7668,235.39,235.6676,22008.0
2024-06-26 15:55:00,237.68,238.07,237.28,237.28,51253.0,235.6478,236.0345,235.2512,235.2512,51253.0
2024-06-27 09:30:00,229.0,232.16,227.8,231.18,54691.0,227.042,230.175,225.8523,229.2034,54691.0
2024-06-27 09:35:00,231.45,231.49,228.87,229.17,77449.0,229.4711,229.5107,226.9131,227.2105,77449.0
2024-06-27 09:40:00,229.3,230.7,229.28,230.09,64453.0,227.3394,228.7275,227.3196,228.1227,64453.0
2024-06-27 09:45:00,229.89,230.5,229.16,229.58,22689.0,227.9244,228.5292,227.2006,227.617,22689.0
2024-06-27 09:50:00,229.61,229.75,228.98,229.21,36370.0,227.6468,227.7856,227.0222,227.2502,36370.0
2024-06-27 09:55:00,229.2,229.48,228.5,228.91,32043.0,227.2403,227.5179,226.5463,226.9528,32043.0
2024-06-27 10:00:00,228.83,229.03,228.11,228.87,52579.0,226.8735,227.0717,226.1596,226.9131,52579.0
2024-06-27 10:05:00,228.75,229.57,228.6,229.03,26963.0,226.7941,227.6071,226.6454,227.0717,26963.0
2024-06-27 10:10:00,229.04,229.34,228.24,228.29,32702.0,227.0817,227.3791,226.2885,226.3381,32702.0
2024-06-27 10:15:00,228.22,228.6,227.77,227.79,40885.0,226.2687,226.6454,225.8225,225.8423,40885.0
2024-06-27 10:20:00,227.8,228.16,227.79,227.82,27259.0,225.8523,226.2092,225.8423,225.8721,27259.0
2024-06-27 10:25:00,227.89,227.99,227.38,227.47,13326.0,225.9415,226.0406,225.4359,225.5251,13326.0
2024-06-27 10:30:00,227.39,227.82,227.26,227.26,15656.0,225.4458,225.8721,225.3169,225.3169,15656.0
2024-06-27 10:35:00,227.31,227.57,226.93,226.96,6083.0,225.3665,225.6242,224.9897,225.0194,6083.0
2024-06-27 10:40:00,226.79,227.16,226.54,226.91,22916.0,224.8509,225.2177,224.603,224.9699,22916.0
2024-06-27 10:45:00,226.99,227.64,226.9,226.9,22759.0,225.0492,225.6936,224.96,224.96,22759.0
2024-06-27 10:50:00,226.91,226.99,226.26,226.49,15749.0,224.9699,225.0492,224.3254,224.5535,15749.0
2024-06-27 10:55:00,226.49,226.75,226.3,226.31,18820.0,224.5535,224.8112,224.3651,224.375,18820.0
2024-06-27 11:00:00,226.22,226.47,225.88,225.96,13186.0,224.2858,224.5336,223.9487,224.028,13186.0
2024-06-27 11:05:00,225.98,225.98,225.6,225.94,10246.0,224.0478,224.0478,223.6711,224.0082,10246.0
2024-06-27 11:10:00,225.94,225.94,225.46,225.92,22146.0,224.0082,224.0082,223.5323,223.9883,22146.0
2024-06-27 11:15:00,225.92,225.95,225.3,225.3,28217.0,223.9883,224.0181,223.3736,223.3736,28217.0
2024-06-27 11:20:00,225.36,225.36,224.58,224.68,16552.0,223.4331,223.4331,222.6598,222.7589,16552.0
2024-06-27 11:25:00,224.62,224.68,223.87,224.63,26003.0,222.6995,222.7589,221.9559,222.7094,26003.0
2024-06-27 11:30:00,224.71,225.02,224.47,224.47,15231.0,222.7887,223.096,222.5507,222.5507,15231.0
2024-06-27 11:35:00,224.47,224.5,223.65,223.93,26774.0,222.5507,222.5805,221.7377,222.0154,26774.0
2024-06-27 11:40:00,223.83,223.97,223.58,223.67,13278.0,221.9162,222.055,221.6683,221.7576,13278.0
2024-06-27 11:45:00,223.73,224.12,223.63,224.0,44895.0,221.8171,222.2037,221.7179,222.0848,44895.0
2024-06-27 11:50:00,223.99,224.1,223.47,224.09,25494.0,222.0748,222.1839,221.5593,222.174,25494.0
2024-06-27 11:55:00,224.03,225.02,224.03,224.94,20364.0,222.1145,223.096,222.1145,223.0167,20364.0
2024-06-27 12:00:00,224.95,225.02,224.45,224.61,21254.0,223.0266,223.096,222.5309,222.6895,21254.0
2024-06-27 12:05:00,224.56,224.71,224.32,224.51,32187.0,222.64,222.7887,222.402,222.5904,32187.0
2024-06-27 12:10:00,224.6,225.07,224.44,225.02,23444.0,222.6796,223.1456,222.521,223.096,23444.0
2024-06-27 12:15:00,225.02,225.03,224.52,224.64,15228.0,223.096,223.1059,222.6003,222.7193,15228.0
2024-06-27 12:20:00,224.57,224.77,224.52,224.76,13636.0,222.6499,222.8482,222.6003,222.8383,13636.0
2024-06-27 12:25:00,224.85,224.93,224.6,224.73,18055.0,222.9275,223.0068,222.6796,222.8085,18055.0
2024-06-27 12:30:00,224.73,225.19,224.65,225.12,80350.0,222.8085,223.2646,222.7292,223.1952,80350.0
2024-06-27 12:35:00,225.12,225.35,224.65,224.83,43532.0,223.1952,223.4232,222.7292,222.9077,43532.0
2024-06-27 12:40:00,224.84,225.31,224.77,225.24,77681.0,222.9176,223.3836,222.8482,223.3142,77681.0
2024-06-27 12:45:00,225.32,225.81,225.31,225.6,16705.0,223.3935,223.8793,223.3836,223.6711,16705.0
2024-06-27 12:50:00,225.7,226.33,225.68,226.28,11618.0,223.7702,224.3948,223.7504,224.3453,11618.0
2024-06-27 12:55:00,226.32,226.76,226.27,226.3,14887.0,224.3849,224.8212,224.3353,224.3651,14887.0
2024-06-27 13:00:00,226.29,226.94,226.28,226.91,20157.0,224.3552,224.9996,224.3453,224.9699,20157.0
2024-06-27 13:05:00,226.95,227.43,226.94,227.37,29791.0,225.0095,225.4854,224.9996,225.4259,29791.0
2024-06-27 13:10:00,227.27,228.04,227.02,227.67,19733.0,225.3268,226.0902,225.0789,225.7234,19733.0
2024-06-27 13:15:00,227.66,227.83,227.49,227.52,9002.0,225.7135,225.882,225.5449,225.5747,9002.0
2024-06-27 13:20:00,227.5,227.63,227.39,227.46,6455.0,225.5548,225.6837,225.4458,225.5152,6455.0
2024-06-27 13:25:00,227.42,227.47,226.96,227.02,9881.0,225.4755,225.5251,225.0194,225.0789,9881.0
2024-06-27 13:30:00,227.02,227.38,226.93,227.21,6385.0,225.0789,225.4359,224.9897,225.2673,6385.0
2024-06-27 13:35:00,227.21,227.47,227.16,227.4,14153.0,225.2673,225.5251,225.2177,225.4557,14153.0
2024-06-27 13:40:00,227.47,227.78,227.42,227.63,18257.0,225.5251,225.8324,225.4755,225.6837,18257.0
2024-06-27 13:45:00,227.37,227.41,227.16,227.38,10127.0,225.4259,225.4656,225.2177,225.4359,10127.0
2024-06-27 13:50:00,227.31,227.4,226.85,226.85,12212.0,225.3665,225.4557,224.9104,224.9104,12212.0
2024-06-27 13:55:00,226.97,227.28,226.91,227.16,8145.0,225.0294,225.3367,224.9699,225.2177,8145.0
2024-06-27 14:00:00,227.16,227.28,226.94,227.01,9310.0,225.2177,225.3367,224.9996,225.069,9310.0
2024-06-27 14:05:00,226.94,227.02,226.59,226.97,11984.0,224.9996,225.0789,224.6526,225.0294,11984.0
2024-06-27 14:10:00,227.04,227.31,226.98,227.17,21208.0,225.0988,225.3665,225.0393,225.2276,21208.0
2024-06-27 14:15:00,227.09,227.18,226.62,226.62,8000.0,225.1483,225.2376,224.6824,224.6824,8000.0
2024-06-27 14:20:00,226.64,226.96,226.6,226.89,7497.0,224.7022,225.0194,224.6625,224.95,7497.0
2024-06-27 14:25:00,226.99,227.03,226.57,226.59,7997.0,225.0492,225.0888,224.6328,224.6526,7997.0
2024-06-27 14:30:00,226.69,226.98,226.58,226.97,8622.0,224.7518,225.0393,224.6427,225.0294,8622.0
2024-06-27 14:35:00,227.07,227.14,226.81,226.81,10122.0,225.1285,225.1979,224.8707,224.8707,10122.0
2024-06-27 14:40:00,226.81,227.15,226.8,227.08,5574.0,224.8707,225.2078,224.8608,225.1384,5574.0
2024-06-27 14:45:00,227.13,227.2,227.04,227.19,9115.0,225.188,225.2574,225.0988,225.2475,9115.0
2024-06-27 14:50:00,227.23,227.36,227.18,227.18,8999.0,225.2871,225.416,225.2376,225.2376,8999.0
2024-06-27 14:55:00,227.11,227.26,227.1,227.18,3616.0,225.1682,225.3169,225.1582,225.2376,3616.0
2024-06-27 15:00:00,227.12,227.69,227.12,227.24,200436.0,225.1781,225.7432,225.1781,225.297,200436.0
2024-06-27 15:05:00,227.18,227.38,226.92,227.06,6827.0,225.2376,225.4359,224.9798,225.1186,6827.0
2024-06-27 15:10:00,227.05,227.4,227.05,227.27,10619.0,225.1087,225.4557,225.1087,225.3268,10619.0
2024-06-27 15:15:00,227.25,227.44,227.12,227.39,6680.0,225.307,225.4953,225.1781,225.4458,6680.0
2024-06-27 15:20:00,227.48,227.83,227.47,227.72,15652.0,225.535,225.882,225.5251,225.7729,15652.0
2024-06-27 15:25:00,227.78,227.79,227.46,227.49,12781.0,225.8324,225.8423,225.5152,225.5449,12781.0
2024-06-27 15:30:00,227.58,227.61,227.43,227.47,15388.0,225.6341,225.6639,225.4854,225.5251,15388.0
2024-06-27 15:35:00,227.41,227.52,227.34,227.5,18182.0,225.4656,225.5747,225.3962,225.5548,18182.0
2024-06-27 15:40:00,227.53,227.83,227.47,227.75,26580.0,225.5846,225.882,225.5251,225.8027,26580.0
2024-06-27 15:45:00,227.78,228.06,227.77,227.9,34553.0,225.8324,226.11,225.8225,225.9514,34553.0
2024-06-27 15:50:00,227.86,228.1,227.83,227.95,80385.0,225.9117,226.1497,225.882,226.001,80385.0
2024-06-27 15:55:00,227.98,228.34,227.85,227.94,186629.0,226.0307,226.3876,225.9018,225.9911,186629.0
2024-06-28 09:30:00,227.87,227.87,226.67,226.95,17193.0,225.9217,225.9217,224.7319,225.0095,17193.0
2024-06-28 09:35:00,226.95,227.14,225.65,225.65,16644.0,225.0095,225.1979,223.7206,223.7206,16644.0
2024-06-28 09:40:00,225.65,227.29,224.56,227.29,27170.0,223.7206,225.3466,222.64,225.3466,27170.0
2024-06-28 09:45:00,226.98,226.98,225.89,226.24,9724.0,225.0393,225.0393,223.9586,224.3056,9724.0
2024-06-28 09:50:00,226.45,227.14,226.44,226.91,14750.0,224.5138,225.1979,224.5039,224.9699,14750.0
2024-06-28 09:55:00,226.91,226.91,226.29,226.62,11294.0,224.9699,224.9699,224.3552,224.6824,11294.0
2024-06-28 10:00:00,226.75,227.17,226.07,226.52,22255.0,224.8112,225.2276,224.1371,224.5832,22255.0
2024-06-28 10:05:00,226.53,226.68,226.08,226.22,7340.0,224.5931,224.7418,224.147,224.2858,7340.0
2024-06-28 10:10:00,226.37,226.7,226.35,226.55,6274.0,224.4345,224.7617,224.4147,224.6129,6274.0
2024-06-28 10:15:00,226.66,226.71,226.25,226.53,4520.0,224.722,224.7716,224.3155,224.5931,4520.0
2024-06-28 10:20:00,226.53,226.71,226.43,226.54,5118.0,224.5931,224.7716,224.494,224.603,5118.0
2024-06-28 10:25:00,226.55,226.89,226.54,226.7,4854.0,224.6129,224.95,224.603,224.7617,4854.0
2024-06-28 10:30:00,226.7,226.85,226.64,226.64,6404.0,224.7617,224.9104,224.7022,224.7022,6404.0
2024-06-28 10:35:00,226.55,226.63,226.46,226.55,1200.0,224.6129,224.6923,224.5237,224.6129,1200.0
2024-06-28 10:40:00,226.47,226.77,226.47,226.76,3442.0,224.5336,224.8311,224.5336,224.8212,3442.0
2024-06-28 10:45:00,226.77,227.05,226.7,226.92,12842.0,224.8311,225.1087,224.7617,224.9798,12842.0
2024-06-28 10:50:00,227.05,227.13,226.82,226.92,7390.0,225.1087,225.188,224.8806,224.9798,7390.0
2024-06-28 10:55:00,226.93,227.01,226.64,226.74,4918.0,224.9897,225.069,224.7022,224.8013,4918.0
2024-06-28 11:00:00,226.75,226.77,226.44,226.44,2280.0,224.8112,224.8311,224.5039,224.5039,2280.0
2024-06-28 11:05:00,226.51,226.51,226.18,226.31,3233.0,224.5733,224.5733,224.2461,224.375,3233.0
2024-06-28 11:10:00,226.16,226.3,225.9,225.9,10097.0,224.2263,224.3651,223.9685,223.9685,10097.0
2024-06-28 11:15:00,225.91,225.94,225.33,225.47,2657.0,223.9784,224.0082,223.4034,223.5422,2657.0
2024-06-28 11:20:00,225.42,225.67,225.42,225.6,1779.0,223.4926,223.7405,223.4926,223.6711,1779.0
2024-06-28 11:25:00,225.55,225.86,225.55,225.86,3921.0,223.6215,223.9288,223.6215,223.9288,3921.0
2024-06-28 11:30:00,225.8,225.91,225.41,225.52,5393.0,223.8694,223.9784,223.4827,223.5918,5393.0
2024-06-28 11:35:00,225.56,225.66,225.36,225.66,2513.0,223.6314,223.7306,223.4331,223.7306,2513.0
2024-06-28 11:40:00,225.46,225.55,225.32,225.32,3372.0,223.5323,223.6215,223.3935,223.3935,3372.0
2024-06-28 11:45:00,225.23,225.23,224.79,225.05,5316.0,223.3042,223.3042,222.868,223.1258,5316.0
2024-06-28 11:50:00,225.12,225.12,224.76,224.83,4943.0,223.1952,223.1952,222.8383,222.9077,4943.0
2024-06-28 11:55:00,224.86,225.44,224.86,225.29,3852.0,222.9374,223.5124,222.9374,223.3637,3852.0
2024-06-28 12:00:00,225.32,225.32,224.99,224.99,1768.0,223.3935,223.3935,223.0663,223.0663,1768.0
2024-06-28 12:05:00,225.09,225.1,225.0,225.0,905.0,223.1654,223.1753,223.0762,223.0762,905.0
2024-06-28 12:10:00,224.93,225.5,224.91,225.5,3912.0,223.0068,223.5719,222.987,223.5719,3912.0
2024-06-28 12:15:00,225.51,225.72,225.35,225.35,2503.0,223.5818,223.79,223.4232,223.4232,2503.0
2024-06-28 12:20:00,225.38,225.56,225.29,225.54,2074.0,223.453,223.6314,223.3637,223.6116,2074.0
2024-06-28 12:25:00,225.47,225.61,225.39,225.39,1625.0,223.5422,223.681,223.4629,223.4629,1625.0
2024-06-28 12:30:00,225.34,225.5,225.3,225.46,4606.0,223.4133,223.5719,223.3736,223.5323,4606.0
2024-06-28 12:35:00,225.36,225.36,224.86,224.98,6621.0,223.4331,223.4331,222.9374,223.0564,6621.0
2024-06-28 12:40:00,224.94,225.09,224.78,225.06,3476.0,223.0167,223.1654,222.8581,223.1357,3476.0
2024-06-28 12:45:00,224.89,225.23,224.89,225.22,4000.0,222.9671,223.3042,222.9671,223.2943,4000.0
2024-06-28 12:50:00,225.25,225.46,225.25,225.43,4962.0,223.3241,223.5323,223.3241,223.5025,4962.0
2024-06-28 12:55:00,225.48,225.59,225.15,225.23,13881.0,223.5521,223.6612,223.2249,223.3042,13881.0
2024-06-28 13:00:00,225.14,225.47,225.0,225.3,6970.0,223.215,223.5422,223.0762,223.3736,6970.0
2024-06-28 13:05:00,225.41,225.47,225.28,225.28,1102.0,223.4827,223.5422,223.3538,223.3538,1102.0
2024-06-28 13:10:00,225.34,225.35,225.09,225.09,1500.0,223.4133,223.4232,223.1654,223.1654,1500.0
2024-06-28 13:15:00,225.18,225.19,225.02,225.12,2970.0,223.2547,223.2646,223.096,223.1952,2970.0
2024-06-28 13:20:00,225.17,225.33,225.17,225.22,2148.0,223.2447,223.4034,223.2447,223.2943,2148.0
2024-06-28 13:25:00,225.22,225.22,224.9,224.92,2763.0,223.2943,223.2943,222.9771,222.9969,2763.0
2024-06-28 13:30:00,224.91,224.98,224.84,224.86,3200.0,222.987,223.0564,222.9176,222.9374,3200.0
2024-06-28 13:35:00,224.86,224.99,224.78,224.92,1905.0,222.9374,223.0663,222.8581,222.9969,1905.0
2024-06-28 13:40:00,225.0,225.05,224.92,224.98,2100.0,223.0762,223.1258,222.9969,223.0564,2100.0
2024-06-28 13:45:00,225.04,225.24,225.04,225.24,1100.0,223.1159,223.3142,223.1159,223.3142,1100.0
2024-06-28 13:50:00,225.32,225.64,225.21,225.53,20523.0,223.3935,223.7107,223.2844,223.6017,20523.0
2024-06-28 13:55:00,225.53,225.66,225.39,225.61,3466.0,223.6017,223.7306,223.4629,223.681,3466.0
2024-06-28 14:00:00,225.7,225.7,225.42,225.46,4190.0,223.7702,223.7702,223.4926,223.5323,4190.0
2024-06-28 14:05:00,225.74,226.05,225.54,225.79,5018.0,223.8099,224.1172,223.6116,223.8594,5018.0
2024-06-28 14:10:00,225.76,225.92,225.51,225.51,5475.0,223.8297,223.9883,223.5818,223.5818,5475.0
2024-06-28 14:15:00,225.5,225.57,225.18,225.18,5393.0,223.5719,223.6413,223.2547,223.2547,5393.0
2024-06-28 14:20:00,225.12,225.25,224.97,225.19,5649.0,223.1952,223.3241,223.0465,223.2646,5649.0
2024-06-28 14:25:00,225.27,225.44,225.18,225.24,2701.0,223.3439,223.5124,223.2547,223.3142,2701.0
2024-06-28 14:30:00,225.18,225.25,225.12,225.17,8523.0,223.2547,223.3241,223.1952,223.2447,8523.0
2024-06-28 14:35:00,225.12,225.17,224.81,224.81,7753.0,223.1952,223.2447,222.8878,222.8878,7753.0
2024-06-28 14:40:00,224.81,224.87,224.69,224.7,3643.0,222.8878,222.9473,222.7689,222.7788,3643.0
2024-06-28 14:45:00,224.7,224.76,224.51,224.59,3256.0,222.7788,222.8383,222.5904,222.6697,3256.0
2024-06-28 14:50:00,224.53,224.58,224.35,224.5,4182.0,222.6102,222.6598,222.4318,222.5805,4182.0
2024-06-28 14:55:00,224.56,224.74,224.45,224.53,7512.0,222.64,222.8184,222.5309,222.6102,7512.0
2024-06-28 15:00:00,224.59,224.61,224.4,224.43,4185.0,222.6697,222.6895,222.4813,222.5111,4185.0
2024-06-28 15:05:00,224.46,224.66,224.42,224.65,5235.0,222.5408,222.7391,222.5012,222.7292,5235.0
2024-06-28 15:10:00,224.65,224.89,224.59,224.78,7217.0,222.7292,222.9671,222.6697,222.8581,7217.0
2024-06-28 15:15:00,224.77,224.83,224.64,224.77,6125.0,222.8482,222.9077,222.7193,222.8482,6125.0
2024-06-28 15:20:00,224.75,224.9,224.68,224.89,3263.0,222.8283,222.9771,222.7589,222.9671,3263.0
2024-06-28 15:25:00,224.89,224.89,224.59,224.77,5548.0,222.9671,222.9671,222.6697,222.8482,5548.0
2024-06-28 15:30:00,224.84,224.84,224.49,224.82,10361.0,222.9176,222.9176,222.5706,222.8977,10361.0
2024-06-28 15:35:00,224.77,224.77,224.47,224.62,13062.0,222.8482,222.8482,222.5507,222.6995,13062.0
2024-06-28 15:40:00,224.62,224.86,224.53,224.72,21018.0,222.6995,222.9374,222.6102,222.7986,21018.0
2024-06-28 15:45:00,224.72,224.9,224.63,224.76,23683.0,222.7986,222.9771,222.7094,222.8383,23683.0
2024-06-28 15:50:00,224.78,225.25,224.66,224.83,61499.0,222.8581,223.3241,222.7391,222.9077,61499.0
2024-06-28 15:55:00,224.83,225.33,224.62,225.32,223987.0,222.9077,223.4034,222.6995,223.3935,223987.0
2024-07-01 09:30:00,226.41,226.98,225.3,226.57,40370.0,224.4741,225.0393,223.3736,224.6328,40370.0
2024-07-01 09:35:00,226.55,226.55,225.31,225.73,12402.0,224.6129,224.6129,223.3836,223.8,12402.0
2024-07-01 09:40:00,225.75,226.0,225.44,225.44,8601.0,223.8198,224.0677,223.5124,223.5124,8601.0
2024-07-01 09:45:00,225.59,226.01,225.43,225.54,10934.0,223.6612,224.0776,223.5025,223.6116,10934.0
2024-07-01 09:50:00,225.66,226.25,225.56,226.23,19784.0,223.7306,224.3155,223.6314,224.2957,19784.0
2024-07-01 09:55:00,226.25,226.42,225.71,225.81,24562.0,224.3155,224.4841,223.7801,223.8793,24562.0
2024-07-01 10:00:00,225.9,226.01,224.83,224.99,8190.0,223.9685,224.0776,222.9077,223.0663,8190.0
2024-07-01 10:05:00,224.93,225.55,224.87,225.45,6318.0,223.0068,223.6215,222.9473,223.5224,6318.0
2024-07-01 10:10:00,225.3,225.37,224.92,225.04,5344.0,223.3736,223.443,222.9969,223.1159,5344.0
2024-07-01 10:15:00,225.03,225.24,224.89,225.12,8832.0,223.1059,223.3142,222.9671,223.1952,8832.0
2024-07-01 10:20:00,225.18,225.37,224.7,225.19,9355.0,223.2547,223.443,222.7788,223.2646,9355.0
2024-07-01 10:25:00,225.3,225.3,224.88,224.97,10398.0,223.3736,223.3736,222.9572,223.0465,10398.0
2024-07-01 10:30:00,224.96,224.98,224.41,224.41,8430.0,223.0365,223.0564,222.4912,222.4912,8430.0
2024-07-01 10:35:00,224.42,224.54,224.28,224.42,15634.0,222.5012,222.6201,222.3624,222.5012,15634.0
2024-07-01 10:40:00,224.42,224.72,224.28,224.58,11946.0,222.5012,222.7986,222.3624,222.6598,11946.0
2024-07-01 10:45:00,224.59,224.91,224.09,224.11,11379.0,222.6697,222.987,222.174,222.1938,11379.0
2024-07-01 10:50:00,224.12,224.66,224.02,224.58,21003.0,222.2037,222.7391,222.1046,222.6598,21003.0
2024-07-01 10:55:00,224.58,224.66,224.33,224.35,7687.0,222.6598,222.7391,222.4119,222.4318,7687.0
2024-07-01 11:00:00,224.23,224.32,224.08,224.12,9683.0,222.3128,222.402,222.1641,222.2037,9683.0
2024-07-01 11:05:00,224.2,224.56,224.15,224.31,6702.0,222.283,222.64,222.2335,222.3921,6702.0
2024-07-01 11:10:00,224.31,224.35,224.12,224.17,10499.0,222.3921,222.4318,222.2037,222.2533,10499.0
2024-07-01 11:15:00,224.18,224.18,223.92,224.02,8979.0,222.2632,222.2632,222.0054,222.1046,8979.0
2024-07-01 11:20:00,223.93,224.54,223.93,224.15,12596.0,222.0154,222.6201,222.0154,222.2335,12596.0
2024-07-01 11:25:00,224.09,224.3,224.06,224.1,13411.0,222.174,222.3822,222.1442,222.1839,13411.0
2024-07-01 11:30:00,224.1,224.1,223.65,223.98,7859.0,222.1839,222.1839,221.7377,222.0649,7859.0
2024-07-01 11:35:00,223.94,223.94,223.66,223.77,7836.0,222.0253,222.0253,221.7477,221.8567,7836.0
2024-07-01 11:40:00,223.75,224.04,223.74,223.95,5929.0,221.8369,222.1244,221.827,222.0352,5929.0
2024-07-01 11:45:00,223.95,223.95,223.49,223.5,10985.0,222.0352,222.0352,221.5791,221.589,10985.0
2024-07-01 11:50:00,223.5,223.56,223.38,223.42,11008.0,221.589,221.6485,221.4701,221.5097,11008.0
2024-07-01 11:55:00,223.42,223.52,223.17,223.44,9652.0,221.5097,221.6089,221.2618,221.5295,9652.0
2024-07-01 12:00:00,223.45,223.45,223.01,223.14,8541.0,221.5395,221.5395,221.1032,221.2321,8541.0
2024-07-01 12:05:00,223.15,223.26,223.02,223.25,4925.0,221.242,221.3511,221.1131,221.3412,4925.0
2024-07-01 12:10:00,223.26,223.33,223.15,223.15,4435.0,221.3511,221.4205,221.242,221.242,4435.0
2024-07-01 12:15:00,223.14,223.15,223.0,223.03,6738.0,221.2321,221.242,221.0933,221.123,6738.0
2024-07-01 12:20:00,223.03,223.09,222.98,223.04,6970.0,221.123,221.1825,221.0735,221.133,6970.0
2024-07-01 12:25:00,223.04,223.67,223.04,223.51,30956.0,221.133,221.7576,221.133,221.5989,30956.0
2024-07-01 12:30:00,223.66,223.73,223.49,223.62,12786.0,221.7477,221.8171,221.5791,221.708,12786.0
2024-07-01 12:35:00,223.65,223.86,223.55,223.83,2813.0,221.7377,221.9459,221.6386,221.9162,2813.0
2024-07-01 12:40:00,223.81,223.91,223.73,223.74,4659.0,221.8964,221.9955,221.8171,221.827,4659.0
2024-07-01 12:45:00,223.74,223.78,223.48,223.48,3781.0,221.827,221.8666,221.5692,221.5692,3781.0
2024-07-01 12:50:00,223.48,223.58,223.37,223.58,3150.0,221.5692,221.6683,221.4601,221.6683,3150.0
2024-07-01 12:55:00,223.56,223.56,223.27,223.47,6367.0,221.6485,221.6485,221.361,221.5593,6367.0
2024-07-01 13:00:00,223.34,223.55,223.31,223.48,2102.0,221.4304,221.6386,221.4007,221.5692,2102.0
2024-07-01 13:05:00,223.55,223.71,223.55,223.66,1300.0,221.6386,221.7972,221.6386,221.7477,1300.0
2024-07-01 13:10:00,223.64,223.77,223.56,223.73,4308.0,221.7278,221.8567,221.6485,221.8171,4308.0
2024-07-01 13:15:00,223.7,223.72,223.54,223.61,3432.0,221.7873,221.8071,221.6287,221.6981,3432.0
2024-07-01 13:20:00,223.53,223.75,223.51,223.65,1704.0,221.6188,221.8369,221.5989,221.7377,1704.0
2024-07-01 13:25:00,223.72,223.72,223.5,223.51,10849.0,221.8071,221.8071,221.589,221.5989,10849.0
2024-07-01 13:30:00,223.51,223.56,223.39,223.52,5560.0,221.5989,221.6485,221.48,221.6089,5560.0
2024-07-01 13:35:00,223.52,223.89,223.52,223.8,5709.0,221.6089,221.9757,221.6089,221.8865,5709.0
2024-07-01 13:40:00,223.75,223.84,223.52,223.74,7170.0,221.8369,221.9261,221.6089,221.827,7170.0
2024-07-01 13:45:00,223.7,223.72,223.5,223.5,3611.0,221.7873,221.8071,221.589,221.589,3611.0
2024-07-01 13:50:00,223.47,223.47,223.31,223.31,4716.0,221.5593,221.5593,221.4007,221.4007,4716.0
2024-07-01 13:55:00,223.33,223.37,223.21,223.36,6605.0,221.4205,221.4601,221.3015,221.4502,6605.0
2024-07-01 14:00:00,223.37,223.37,222.97,223.12,7149.0,221.4601,221.4601,221.0636,221.2123,7149.0
2024-07-01 14:05:00,223.11,223.36,223.1,223.27,3628.0,221.2024,221.4502,221.1924,221.361,3628.0
2024-07-01 14:10:00,223.23,223.28,223.21,223.25,6807.0,221.3213,221.3709,221.3015,221.3412,6807.0
2024-07-01 14:15:00,223.21,223.37,223.21,223.37,3171.0,221.3015,221.4601,221.3015,221.4601,3171.0
2024-07-01 14:20:00,223.37,223.39,223.33,223.34,4699.0,221.4601,221.48,221.4205,221.4304,4699.0
2024-07-01 14:25:00,223.32,223.35,223.17,223.25,9460.0,221.4106,221.4403,221.2618,221.3412,9460.0
2024-07-01 14:30:00,223.25,223.36,223.19,223.31,7936.0,221.3412,221.4502,221.2817,221.4007,7936.0
2024-07-01 14:35:00,223.37,223.4,223.26,223.39,6556.0,221.4601,221.4899,221.3511,221.48,6556.0
2024-07-01 14:40:00,223.38,223.45,222.73,222.84,28184.0,221.4701,221.5395,220.8256,220.9347,28184.0
2024-07-01 14:45:00,222.9,222.95,222.71,222.85,7695.0,220.9942,221.0437,220.8058,220.9446,7695.0
2024-07-01 14:50:00,222.9,223.17,222.9,222.93,16209.0,220.9942,221.2618,220.9942,221.0239,16209.0
2024-07-01 14:55:00,222.96,223.0,222.75,222.77,5728.0,221.0536,221.0933,220.8454,220.8653,5728.0
2024-07-01 15:00:00,222.76,222.86,222.66,222.72,16495.0,220.8554,220.9545,220.7562,220.8157,16495.0
2024-07-01 15:05:00,222.77,223.0,222.74,222.96,10252.0,220.8653,221.0933,220.8355,221.0536,10252.0
2024-07-01 15:10:00,222.98,222.98,222.75,222.75,44304.0,221.0735,221.0735,220.8454,220.8454,44304.0
2024-07-01 15:15:00,222.75,222.78,222.63,222.75,10193.0,220.8454,220.8752,220.7265,220.8454,10193.0
2024-07-01 15:20:00,222.72,222.72,222.43,222.5,14651.0,220.8157,220.8157,220.5282,220.5976,14651.0
2024-07-01 15:25:00,222.47,222.53,222.35,222.48,18185.0,220.5678,220.6273,220.4489,220.5777,18185.0
2024-07-01 15:30:00,222.54,222.83,222.52,222.83,9776.0,220.6372,220.9248,220.6174,220.9248,9776.0
2024-07-01 15:35:00,222.82,222.89,222.6,222.81,18845.0,220.9148,220.9842,220.6967,220.9049,18845.0
2024-07-01 15:40:00,222.84,222.97,222.74,222.94,15663.0,220.9347,221.0636,220.8355,221.0338,15663.0
2024-07-01 15:45:00,222.95,223.16,222.94,223.13,16992.0,221.0437,221.2519,221.0338,221.2222,16992.0
2024-07-01 15:50:00,223.16,223.56,223.16,223.41,46393.0,221.2519,221.6485,221.2519,221.4998,46393.0
2024-07-01 15:55:00,223.42,223.73,223.38,223.56,121681.0,221.5097,221.8171,221.4701,221.6485,121681.0
2024-07-02 09:30:00,223.7,223.79,223.05,223.06,14083.0,221.7873,221.8765,221.1429,221.1528,14083.0
2024-07-02 09:35:00,222.93,222.93,220.8,221.44,27484.0,221.0239,221.0239,218.9121,219.5466,27484.0
2024-07-02 09:40:00,221.41,221.65,220.59,220.78,7440.0,219.5169,219.7548,218.7039,218.8923,7440.0
2024-07-02 09:45:00,220.73,221.5,220.58,220.78,5227.0,218.8427,219.6061,218.694,218.8923,5227.0
2024-07-02 09:50:00,220.8,220.8,219.76,220.23,10652.0,218.9121,218.9121,217.881,218.347,10652.0
2024-07-02 09:55:00,220.06,221.07,219.91,220.92,21263.0,218.1784,219.1798,218.0297,219.0311,21263.0
2024-07-02 10:00:00,221.19,221.92,221.19,221.68,6021.0,219.2988,220.0225,219.2988,219.7846,6021.0
2024-07-02 10:05:00,221.68,221.85,220.89,220.98,7222.0,219.7846,219.9531,219.0013,219.0906,7222.0
2024-07-02 10:10:00,221.06,221.11,220.74,220.95,2405.0,219.1699,219.2195,218.8526,219.0608,2405.0
2024-07-02 10:15:00,220.88,221.17,220.7,221.17,6848.0,218.9914,219.2789,218.813,219.2789,6848.0
2024-07-02 10:20:00,221.15,221.38,220.81,220.89,5909.0,219.2591,219.4872,218.922,219.0013,5909.0
2024-07-02 10:25:00,220.89,221.26,220.73,221.07,11614.0,219.0013,219.3682,218.8427,219.1798,11614.0
2024-07-02 10:30:00,221.02,221.23,220.53,220.54,6724.0,219.1302,219.3384,218.6444,218.6543,6724.0
2024-07-02 10:35:00,220.59,221.07,220.51,221.07,3395.0,218.7039,219.1798,218.6246,219.1798,3395.0
2024-07-02 10:40:00,220.89,220.89,220.11,220.14,8661.0,219.0013,219.0013,218.228,218.2578,8661.0
2024-07-02 10:45:00,220.21,220.68,220.09,220.48,3000.0,218.3272,218.7931,218.2082,218.5948,3000.0
2024-07-02 10:50:00,220.56,220.66,220.2,220.34,7266.0,218.6742,218.7733,218.3172,218.456,7266.0
2024-07-02 10:55:00,220.52,220.68,220.44,220.6,18004.0,218.6345,218.7931,218.5552,218.7138,18004.0
2024-07-02 11:00:00,220.55,220.68,219.94,220.03,12036.0,218.6643,218.7931,218.0595,218.1487,12036.0
2024-07-02 11:05:00,219.92,219.98,219.56,219.96,6555.0,218.0396,218.0991,217.6827,218.0793,6555.0
2024-07-02 11:10:00,219.96,220.06,219.82,219.89,3576.0,218.0793,218.1784,217.9405,218.0099,3576.0
2024-07-02 11:15:00,219.79,220.13,219.77,220.13,6545.0,217.9107,218.2478,217.8909,218.2478,6545.0
2024-07-02 11:20:00,220.08,220.28,220.08,220.28,4364.0,218.1983,218.3966,218.1983,218.3966,4364.0
2024-07-02 11:25:00,220.28,220.62,220.27,220.42,4577.0,218.3966,218.7337,218.3866,218.5354,4577.0
2024-07-02 11:30:00,220.58,221.01,220.57,221.0,4381.0,218.694,219.1203,218.6841,219.1104,4381.0
2024-07-02 11:35:00,220.8,221.0,220.59,220.78,7423.0,218.9121,219.1104,218.7039,218.8923,7423.0
2024-07-02 11:40:00,220.78,220.94,220.44,220.83,5987.0,218.8923,219.0509,218.5552,218.9419,5987.0
2024-07-02 11:45:00,220.8,220.82,220.68,220.78,3593.0,218.9121,218.9319,218.7931,218.8923,3593.0
2024-07-02 11:50:00,220.78,221.01,220.54,221.01,14720.0,218.8923,219.1203,218.6543,219.1203,14720.0
2024-07-02 11:55:00,220.88,220.91,220.78,220.86,1450.0,218.9914,219.0212,218.8923,218.9716,1450.0
2024-07-02 12:00:00,220.86,220.86,220.49,220.7,4148.0,218.9716,218.9716,218.6048,218.813,4148.0
2024-07-02 12:05:00,220.7,221.37,220.7,221.18,5742.0,218.813,219.4772,218.813,219.2889,5742.0
2024-07-02 12:10:00,221.18,221.31,221.05,221.22,3540.0,219.2889,219.4178,219.16,219.3285,3540.0
2024-07-02 12:15:00,221.22,221.68,221.11,221.27,14224.0,219.3285,219.7846,219.2195,219.3781,14224.0
2024-07-02 12:20:00,221.27,221.33,221.13,221.24,8297.0,219.3781,219.4376,219.2393,219.3484,8297.0
2024-07-02 12:25:00,221.36,221.46,221.2,221.38,4352.0,219.4673,219.5665,219.3087,219.4872,4352.0
2024-07-02 12:30:00,221.41,221.6,221.32,221.54,3930.0,219.5169,219.7053,219.4277,219.6458,3930.0
2024-07-02 12:35:00,221.37,221.45,221.25,221.31,11513.0,219.4772,219.5566,219.3583,219.4178,11513.0
2024-07-02 12:40:00,221.31,221.45,221.21,221.39,10223.0,219.4178,219.5566,219.3186,219.4971,10223.0
2024-07-02 12:45:00,221.3,221.39,220.98,221.24,10044.0,219.4078,219.4971,219.0906,219.3484,10044.0
2024-07-02 12:50:00,221.34,221.34,220.77,220.9,26262.0,219.4475,219.4475,218.8824,219.0113,26262.0
2024-07-02 12:55:00,220.77,220.77,220.51,220.6,3528.0,218.8824,218.8824,218.6246,218.7138,3528.0
2024-07-02 13:00:00,220.61,220.78,220.46,220.64,2512.0,218.7237,218.8923,218.575,218.7535,2512.0
2024-07-02 13:05:00,220.87,221.06,220.68,221.01,5397.0,218.9815,219.1699,218.7931,219.1203,5397.0
2024-07-02 13:10:00,220.98,221.12,220.61,220.74,4135.0,219.0906,219.2294,218.7237,218.8526,4135.0
2024-07-02 13:15:00,220.67,220.67,220.6,220.6,1000.0,218.7832,218.7832,218.7138,218.7138,1000.0
2024-07-02 13:20:00,220.65,220.66,220.57,220.6,1907.0,218.7634,218.7733,218.6841,218.7138,1907.0
2024-07-02 13:25:00,220.57,220.64,220.57,220.64,500.0,218.6841,218.7535,218.6841,218.7535,500.0
2024-07-02 13:30:00,220.6,220.65,220.53,220.53,1653.0,218.7138,218.7634,218.6444,218.6444,1653.0
2024-07-02 13:35:00,220.44,220.64,220.41,220.62,4405.0,218.5552,218.7535,218.5254,218.7337,4405.0
2024-07-02 13:40:00,220.62,220.66,220.29,220.29,3320.0,218.7337,218.7733,218.4065,218.4065,3320.0
2024-07-02 13:45:00,220.33,220.61,220.32,220.5,2040.0,218.4461,218.7237,218.4362,218.6147,2040.0
2024-07-02 13:50:00,220.64,220.79,220.61,220.79,2269.0,218.7535,218.9022,218.7237,218.9022,2269.0
2024-07-02 13:55:00,220.82,220.94,220.82,220.93,4141.0,218.9319,219.0509,218.9319,219.041,4141.0
2024-07-02 14:00:00,220.99,221.03,220.77,220.84,7588.0,219.1005,219.1401,218.8824,218.9518,7588.0
2024-07-02 14:05:00,220.79,220.98,220.79,220.97,2346.0,218.9022,219.0906,218.9022,219.0807,2346.0
2024-07-02 14:10:00,220.94,221.07,220.89,221.06,5161.0,219.0509,219.1798,219.0013,219.1699,5161.0
2024-07-02 14:15:00,221.06,221.12,220.89,221.0,56153.0,219.1699,219.2294,219.0013,219.1104,56153.0
2024-07-02 14:20:00,221.04,221.27,221.04,221.26,3520.0,219.1501,219.3781,219.1501,219.3682,3520.0
2024-07-02 14:25:00,221.24,221.24,221.15,221.2,2358.0,219.3484,219.3484,219.2591,219.3087,2358.0
2024-07-02 14:30:00,221.2,221.32,221.17,221.32,2113.0,219.3087,219.4277,219.2789,219.4277,2113.0
2024-07-02 14:35:00,221.32,221.46,221.32,221.42,3844.0,219.4277,219.5665,219.4277,219.5268,3844.0
2024-07-02 14:40:00,221.42,221.57,221.37,221.56,3598.0,219.5268,219.6755,219.4772,219.6656,3598.0
2024-07-02 14:45:00,221.64,221.89,221.62,221.62,4191.0,219.7449,219.9928,219.7251,219.7251,4191.0
2024-07-02 14:50:00,221.64,221.64,221.55,221.6,3284.0,219.7449,219.7449,219.6557,219.7053,3284.0
2024-07-02 14:55:00,221.69,221.86,221.63,221.81,4962.0,219.7945,219.963,219.735,219.9135,4962.0
2024-07-02 15:00:00,221.79,221.82,221.59,221.71,34924.0,219.8936,219.9234,219.6954,219.8143,34924.0
2024-07-02 15:05:00,221.73,222.43,221.72,222.42,10424.0,219.8342,220.5282,219.8242,220.5183,10424.0
2024-07-02 15:10:00,222.56,222.56,222.23,222.39,10831.0,220.6571,220.6571,220.3299,220.4885,10831.0
2024-07-02 15:15:00,222.39,222.41,222.2,222.28,4800.0,220.4885,220.5083,220.3001,220.3795,4800.0
2024-07-02 15:20:00,222.28,222.28,222.05,222.17,8266.0,220.3795,220.3795,220.1514,220.2704,8266.0
2024-07-02 15:25:00,222.18,222.34,222.07,222.31,9107.0,220.2803,220.4389,220.1713,220.4092,9107.0
2024-07-02 15:30:00,222.26,222.39,222.25,222.35,16989.0,220.3596,220.4885,220.3497,220.4489,16989.0
2024-07-02 15:35:00,222.35,222.35,222.14,222.21,9650.0,220.4489,220.4489,220.2407,220.3101,9650.0
2024-07-02 15:40:00,222.24,222.24,222.0,222.06,18865.0,220.3398,220.3398,220.1019,220.1613,18865.0
2024-07-02 15:45:00,221.97,222.16,221.93,222.01,14275.0,220.0721,220.2605,220.0325,220.1118,14275.0
2024-07-02 15:50:00,222.0,222.25,221.97,222.11,46137.0,220.1019,220.3497,220.0721,220.2109,46137.0
2024-07-02 15:55:00,222.11,222.9,221.98,222.49,148313.0,220.2109,220.9942,220.082,220.5877,148313.0
2024-07-03 09:30:00,223.0,223.67,222.83,222.84,11209.0,221.0933,221.7576,220.9248,220.9347,11209.0
2024-07-03 09:35:00,223.07,223.98,222.75,223.5,2991.0,221.1627,222.0649,220.8454,221.589,2991.0
2024-07-03 09:40:00,223.44,223.67,223.29,223.56,2455.0,221.5295,221.7576,221.3808,221.6485,2455.0
2024-07-03 09:45:00,223.65,223.91,223.12,223.22,11877.0,221.7377,221.9955,221.2123,221.3114,11877.0
2024-07-03 09:50:00,223.13,223.33,223.0,223.16,7672.0,221.2222,221.4205,221.0933,221.2519,7672.0
2024-07-03 09:55:00,223.16,223.81,223.15,223.37,9191.0,221.2519,221.8964,221.242,221.4601,9191.0
2024-07-03 10:00:00,223.42,223.55,221.58,221.58,4456.0,221.5097,221.6386,219.6854,219.6854,4456.0
2024-07-03 10:05:00,221.52,221.69,221.13,221.61,9387.0,219.626,219.7945,219.2393,219.7152,9387.0
2024-07-03 10:10:00,221.65,222.15,221.48,221.78,6438.0,219.7548,220.2506,219.5863,219.8837,6438.0
2024-07-03 10:15:00,221.88,222.1,221.58,221.94,6478.0,219.9829,220.201,219.6854,220.0424,6478.0
2024-07-03 10:20:00,221.99,222.08,221.45,221.61,4777.0,220.0919,220.1812,219.5566,219.7152,4777.0
2024-07-03 10:25:00,221.5,221.91,221.27,221.7,7628.0,219.6061,220.0126,219.3781,219.8044,7628.0
2024-07-03 10:30:00,221.79,221.98,221.12,221.65,9968.0,219.8936,220.082,219.2294,219.7548,9968.0
2024-07-03 10:35:00,221.73,222.04,221.55,222.04,5030.0,219.8342,220.1415,219.6557,220.1415,5030.0
2024-07-03 10:40:00,221.92,221.92,221.38,221.57,6829.0,220.0225,220.0225,219.4872,219.6755,6829.0
2024-07-03 10:45:00,221.32,221.64,221.23,221.42,7907.0,219.4277,219.7449,219.3384,219.5268,7907.0
2024-07-03 10:50:00,221.54,221.63,220.98,221.18,6624.0,219.6458,219.735,219.0906,219.2889,6624.0
2024-07-03 10:55:00,221.02,221.47,220.99,221.22,5935.0,219.1302,219.5764,219.1005,219.3285,5935.0
2024-07-03 11:00:00,221.31,221.95,221.31,221.88,7671.0,219.4178,220.0523,219.4178,219.9829,7671.0
2024-07-03 11:05:00,221.74,222.0,221.72,221.87,5478.0,219.8441,220.1019,219.8242,219.973,5478.0
2024-07-03 11:10:00,221.74,221.81,221.49,221.58,2723.0,219.8441,219.9135,219.5962,219.6854,2723.0
2024-07-03 11:15:00,221.59,221.7,221.23,221.34,4416.0,219.6954,219.8044,219.3384,219.4475,4416.0
2024-07-03 11:20:00,221.34,221.45,221.14,221.21,2499.0,219.4475,219.5566,219.2492,219.3186,2499.0
2024-07-03 11:25:00,221.3,221.48,221.19,221.33,4395.0,219.4078,219.5863,219.2988,219.4376,4395.0
2024-07-03 11:30:00,221.35,221.9,221.27,221.84,4755.0,219.4574,220.0027,219.3781,219.9432,4755.0
2024-07-03 11:35:00,221.96,221.99,221.68,221.88,4740.0,220.0622,220.0919,219.7846,219.9829,4740.0
2024-07-03 11:40:00,221.88,221.97,221.68,221.68,4826.0,219.9829,220.0721,219.7846,219.7846,4826.0
2024-07-03 11:45:00,221.65,221.78,221.46,221.72,5422.0,219.7548,219.8837,219.5665,219.8242,5422.0
2024-07-03 11:50:00,221.84,221.84,221.31,221.41,3600.0,219.9432,219.9432,219.4178,219.5169,3600.0
2024-07-03 11:55:00,221.3,221.5,221.21,221.32,4639.0,219.4078,219.6061,219.3186,219.4277,4639.0
2024-07-03 12:00:00,221.31,221.48,221.16,221.48,9254.0,219.4178,219.5863,219.269,219.5863,9254.0
2024-07-03 12:05:00,221.48,221.48,221.18,221.45,6450.0,219.5863,219.5863,219.2889,219.5566,6450.0
2024-07-03 12:10:00,221.57,221.62,221.4,221.58,4911.0,219.6755,219.7251,219.507,219.6854,4911.0
2024-07-03 12:15:00,221.44,221.61,221.43,221.52,4774.0,219.5466,219.7152,219.5367,219.626,4774.0
2024-07-03 12:20:00,221.5,221.59,221.32,221.44,8177.0,219.6061,219.6954,219.4277,219.5466,8177.0
2024-07-03 12:25:00,221.45,221.52,221.32,221.32,8023.0,219.5566,219.626,219.4277,219.4277,8023.0
2024-07-03 12:30:00,221.34,221.77,221.34,221.56,9455.0,219.4475,219.8738,219.4475,219.6656,9455.0
2024-07-03 12:35:00,221.7,221.7,221.56,221.61,2137.0,219.8044,219.8044,219.6656,219.7152,2137.0
2024-07-03 12:40:00,221.72,222.12,221.59,222.12,13143.0,219.8242,220.2208,219.6954,220.2208,13143.0
2024-07-03 12:45:00,222.11,222.11,221.75,221.79,20902.0,220.2109,220.2109,219.854,219.8936,20902.0
2024-07-03 12:50:00,221.78,222.43,221.75,222.3,9094.0,219.8837,220.5282,219.854,220.3993,9094.0
2024-07-03 12:55:00,222.29,222.66,222.18,222.38,44968.0,220.3894,220.7562,220.2803,220.4786,44968.0
2024-07-05 09:30:00,222.4,222.47,221.66,222.14,10444.0,220.4984,220.5678,219.7648,220.2407,10444.0
2024-07-05 09:35:00,221.17,221.23,220.5,220.86,3023.0,219.2789,219.3384,218.6147,218.9716,3023.0
2024-07-05 09:40:00,220.86,221.21,220.82,221.09,2341.0,218.9716,219.3186,218.9319,219.1996,2341.0
2024-07-05 09:45:00,221.15,221.18,220.17,220.41,10842.0,219.2591,219.2889,218.2875,218.5254,10842.0
2024-07-05 09:50:00,220.61,220.61,220.1,220.47,7665.0,218.7237,218.7237,218.2181,218.5849,7665.0
2024-07-05 09:55:00,220.38,220.66,220.19,220.66,2018.0,218.4957,218.7733,218.3073,218.7733,2018.0
2024-07-05 10:00:00,220.4,220.66,220.04,220.13,14023.0,218.5155,218.7733,218.1586,218.2478,14023.0
2024-07-05 10:05:00,220.13,220.13,219.19,219.96,7367.0,218.2478,218.2478,217.3159,218.0793,7367.0
2024-07-05 10:10:00,219.76,219.96,219.47,219.96,3381.0,217.881,218.0793,217.5935,218.0793,3381.0
2024-07-05 10:15:00,219.65,219.94,219.43,219.54,3029.0,217.7719,218.0595,217.5538,217.6629,3029.0
2024-07-05 10:20:00,219.68,220.14,219.67,220.14,6814.0,217.8017,218.2578,217.7918,218.2578,6814.0
2024-07-05 10:25:00,219.98,220.33,219.81,219.86,3742.0,218.0991,218.4461,217.9306,217.9802,3742.0
2024-07-05 10:30:00,219.93,219.97,219.77,219.97,1200.0,218.0496,218.0892,217.8909,218.0892,1200.0
2024-07-05 10:35:00,219.96,220.01,219.71,220.01,1050.0,218.0793,218.1289,217.8314,218.1289,1050.0
2024-07-05 10:40:00,220.01,220.1,219.96,219.99,1079.0,218.1289,218.2181,218.0793,218.109,1079.0
2024-07-05 10:45:00,220.14,220.22,220.14,220.18,600.0,218.2578,218.3371,218.2578,218.2974,600.0
2024-07-05 10:50:00,220.1,220.25,219.97,220.06,3078.0,218.2181,218.3668,218.0892,218.1784,3078.0
2024-07-05 10:55:00,220.0,220.12,219.93,219.98,2100.0,218.119,218.2379,218.0496,218.0991,2100.0
2024-07-05 11:00:00,220.15,220.39,220.08,220.34,2212.0,218.2677,218.5056,218.1983,218.456,2212.0
2024-07-05 11:05:00,220.37,220.46,220.26,220.46,1103.0,218.4858,218.575,218.3767,218.575,1103.0
2024-07-05 11:10:00,220.51,220.61,220.47,220.58,1426.0,218.6246,218.7237,218.5849,218.694,1426.0
2024-07-05 11:15:00,220.66,220.71,220.41,220.5,2587.0,218.7733,218.8229,218.5254,218.6147,2587.0
2024-07-05 11:20:00,220.59,220.79,220.59,220.66,2028.0,218.7039,218.9022,218.7039,218.7733,2028.0
2024-07-05 11:25:00,220.6,220.69,220.37,220.48,1900.0,218.7138,218.8031,218.4858,218.5948,1900.0
2024-07-05 11:30:00,220.56,220.71,220.41,220.71,1326.0,218.6742,218.8229,218.5254,218.8229,1326.0
2024-07-05 11:35:00,220.65,220.75,220.61,220.61,3331.0,218.7634,218.8625,218.7237,218.7237,3331.0
2024-07-05 11:40:00,220.69,220.97,220.68,220.96,4199.0,218.8031,219.0807,218.7931,219.0707,4199.0
2024-07-05 11:45:00,220.93,220.96,220.86,220.86,1379.0,219.041,219.0707,218.9716,218.9716,1379.0
2024-07-05 11:50:00,220.84,220.89,220.44,220.45,2017.0,218.9518,219.0013,218.5552,218.5651,2017.0
2024-07-05 11:55:00,220.52,220.68,220.49,220.49,1671.0,218.6345,218.7931,218.6048,218.6048,1671.0
2024-07-05 12:00:00,220.45,220.49,220.28,220.33,2554.0,218.5651,218.6048,218.3966,218.4461,2554.0
2024-07-05 12:05:00,220.27,220.44,220.26,220.37,4501.0,218.3866,218.5552,218.3767,218.4858,4501.0
2024-07-05 12:10:00,220.36,220.48,220.36,220.37,1814.0,218.4759,218.5948,218.4759,218.4858,1814.0
2024-07-05 12:15:00,220.28,220.36,220.25,220.29,1513.0,218.3966,218.4759,218.3668,218.4065,1513.0
2024-07-05 12:20:00,220.27,220.57,220.23,220.55,6266.0,218.3866,218.6841,218.347,218.6643,6266.0
2024-07-05 12:25:00,220.46,220.56,220.23,220.39,4202.0,218.575,218.6742,218.347,218.5056,4202.0
2024-07-05 12:30:00,220.3,220.52,220.3,220.47,1700.0,218.4164,218.6345,218.4164,218.5849,1700.0
2024-07-05 12:35:00,220.48,220.73,220.47,220.73,1751.0,218.5948,218.8427,218.5849,218.8427,1751.0
2024-07-05 12:40:00,220.57,220.83,220.49,220.69,3151.0,218.6841,218.9419,218.6048,218.8031,3151.0
2024-07-05 12:45:00,220.81,220.82,220.7,220.7,680.0,218.922,218.9319,218.813,218.813,680.0
2024-07-05 12:50:00,220.81,220.82,220.72,220.72,5224.0,218.922,218.9319,218.8328,218.8328,5224.0
2024-07-05 12:55:00,220.84,220.88,220.68,220.86,1728.0,218.9518,218.9914,218.7931,218.9716,1728.0
2024-07-05 13:00:00,220.88,220.88,220.87,220.88,100.0,218.9914,218.9914,218.9815,218.9914,100.0
2024-07-05 13:05:00,220.91,220.91,220.77,220.88,1165.0,219.0212,219.0212,218.8824,218.9914,1165.0
2024-07-05 13:10:00,220.93,220.93,220.67,220.67,632.0,219.041,219.041,218.7832,218.7832,632.0
2024-07-05 13:15:00,220.84,220.84,220.66,220.66,243.0,218.9518,218.9518,218.7733,218.7733,243.0
2024-07-05 13:20:00,220.82,220.82,220.69,220.74,400.0,218.9319,218.9319,218.8031,218.8526,400.0
2024-07-05 13:25:00,220.76,220.83,220.72,220.72,1552.0,218.8725,218.9419,218.8328,218.8328,1552.0
2024-07-05 13:30:00,220.72,220.83,220.72,220.79,410.0,218.8328,218.9419,218.8328,218.9022,410.0
2024-07-05 13:35:00,220.89,221.15,220.86,221.15,3114.0,219.0013,219.2591,218.9716,219.2591,3114.0
2024-07-05 13:40:00,221.22,221.31,221.21,221.21,1843.0,219.3285,219.4178,219.3186,219.3186,1843.0
2024-07-05 13:45:00,221.2,221.3,221.19,221.3,932.0,219.3087,219.4078,219.2988,219.4078,932.0
2024-07-05 13:50:00,221.31,221.38,221.31,221.36,915.0,219.4178,219.4872,219.4178,219.4673,915.0
2024-07-05 13:55:00,221.31,221.32,221.16,221.16,850.0,219.4178,219.4277,219.269,219.269,850.0
2024-07-05 14:00:00,221.21,221.4,221.21,221.29,1300.0,219.3186,219.507,219.3186,219.3979,1300.0
2024-07-05 14:05:00,221.27,221.46,221.24,221.34,1014.0,219.3781,219.5665,219.3484,219.4475,1014.0
2024-07-05 14:10:00,221.41,221.48,221.41,221.43,833.0,219.5169,219.5863,219.5169,219.5367,833.0
2024-07-05 14:15:00,221.5,221.56,221.5,221.54,561.0,219.6061,219.6656,219.6061,219.6458,561.0
2024-07-05 14:20:00,221.49,221.58,221.45,221.46,1878.0,219.5962,219.6854,219.5566,219.5665,1878.0
2024-07-05 14:25:00,221.51,221.51,221.5,221.51,100.0,219.616,219.616,219.6061,219.616,100.0
2024-07-05 14:30:00,221.51,221.57,221.51,221.57,549.0,219.616,219.6755,219.616,219.6755,549.0
2024-07-05 14:35:00,221.6,221.61,221.5,221.58,900.0,219.7053,219.7152,219.6061,219.6854,900.0
2024-07-05 14:40:00,221.63,221.64,221.54,221.56,1416.0,219.735,219.7449,219.6458,219.6656,1416.0
2024-07-05 14:45:00,221.61,221.74,221.61,221.74,504.0,219.7152,219.8441,219.7152,219.8441,504.0
2024-07-05 14:50:00,221.65,221.7,221.64,221.64,730.0,219.7548,219.8044,219.7449,219.7449,730.0
2024-07-05 14:55:00,221.63,221.65,221.63,221.64,401.0,219.735,219.7548,219.735,219.7449,401.0
2024-07-05 15:00:00,221.6,221.75,221.6,221.66,1000.0,219.7053,219.854,219.7053,219.7648,1000.0
2024-07-05 15:05:00,221.64,221.67,221.59,221.59,1104.0,219.7449,219.7747,219.6954,219.6954,1104.0
2024-07-05 15:10:00,221.57,221.58,221.52,221.58,700.0,219.6755,219.6854,219.626,219.6854,700.0
2024-07-05 15:15:00,221.55,221.73,221.55,221.73,1825.0,219.6557,219.8342,219.6557,219.8342,1825.0
2024-07-05 15:20:00,221.75,221.89,221.69,221.83,1894.0,219.854,219.9928,219.7945,219.9333,1894.0
2024-07-05 15:25:00,221.91,221.93,221.8,221.82,1707.0,220.0126,220.0325,219.9036,219.9234,1707.0
2024-07-05 15:30:00,221.79,221.94,221.78,221.94,1234.0,219.8936,220.0424,219.8837,220.0424,1234.0
2024-07-05 15:35:00,221.91,222.06,221.9,221.93,4941.0,220.0126,220.1613,220.0027,220.0325,4941.0
2024-07-05 15:40:00,222.03,222.11,222.0,222.1,3888.0,220.1316,220.2109,220.1019,220.201,3888.0
2024-07-05 15:45:00,222.04,222.15,222.02,222.11,6592.0,220.1415,220.2506,220.1217,220.2109,6592.0
2024-07-05 15:50:00,222.09,222.45,222.08,222.27,8937.0,220.1911,220.548,220.1812,220.3695,8937.0
2024-07-05 15:55:00,222.28,222.73,222.27,222.68,54288.0,220.3795,220.8256,220.3695,220.776,54288.0
2024-07-08 09:30:00,222.68,223.52,222.57,223.51,8200.0,220.776,221.6089,220.667,221.5989,8200.0
2024-07-08 09:35:00,223.17,224.14,223.17,224.07,2131.0,221.2618,222.2236,221.2618,222.1542,2131.0
2024-07-08 09:40:00,223.74,224.28,223.73,224.22,1518.0,221.827,222.3624,221.8171,222.3029,1518.0
2024-07-08 09:45:00,224.03,224.29,223.71,223.72,2699.0,222.1145,222.3723,221.7972,221.8071,2699.0
2024-07-08 09:50:00,223.71,223.81,222.98,223.19,6097.0,221.7972,221.8964,221.0735,221.2817,6097.0
2024-07-08 09:55:00,223.23,223.46,223.04,223.46,4315.0,221.3213,221.5494,221.133,221.5494,4315.0
2024-07-08 10:00:00,223.47,223.73,223.07,223.25,4212.0,221.5593,221.8171,221.1627,221.3412,4212.0
2024-07-08 10:05:00,223.17,223.22,223.06,223.22,3920.0,221.2618,221.3114,221.1528,221.3114,3920.0
2024-07-08 10:10:00,223.27,223.5,223.27,223.41,2646.0,221.361,221.589,221.361,221.4998,2646.0
2024-07-08 10:15:00,223.5,223.54,223.41,223.43,4199.0,221.589,221.6287,221.4998,221.5196,4199.0
2024-07-08 10:20:00,223.32,223.79,223.32,223.59,5388.0,221.4106,221.8765,221.4106,221.6783,5388.0
2024-07-08 10:25:00,223.65,223.96,223.65,223.83,2231.0,221.7377,222.0451,221.7377,221.9162,2231.0
2024-07-08 10:30:00,223.84,223.95,223.55,223.75,8149.0,221.9261,222.0352,221.6386,221.8369,8149.0
2024-07-08 10:35:00,223.84,224.04,223.61,223.72,4700.0,221.9261,222.1244,221.6981,221.8071,4700.0
2024-07-08 10:40:00,223.57,223.72,223.57,223.72,1470.0,221.6584,221.8071,221.6584,221.8071,1470.0
2024-07-08 10:45:00,223.63,223.63,223.39,223.56,3846.0,221.7179,221.7179,221.48,221.6485,3846.0
2024-07-08 10:50:00,223.58,223.93,223.54,223.93,2034.0,221.6683,222.0154,221.6287,222.0154,2034.0
2024-07-08 10:55:00,223.93,223.93,223.57,223.72,1954.0,222.0154,222.0154,221.6584,221.8071,1954.0
2024-07-08 11:00:00,223.81,223.84,223.65,223.74,2614.0,221.8964,221.9261,221.7377,221.827,2614.0
2024-07-08 11:05:00,223.6,223.78,223.57,223.58,1835.0,221.6882,221.8666,221.6584,221.6683,1835.0
2024-07-08 11:10:00,223.59,223.62,223.34,223.34,2253.0,221.6783,221.708,221.4304,221.4304,2253.0
2024-07-08 11:15:00,223.39,223.43,223.26,223.26,3354.0,221.48,221.5196,221.3511,221.3511,3354.0
2024-07-08 11:20:00,223.24,223.26,223.12,223.23,1042.0,221.3313,221.3511,221.2123,221.3213,1042.0
2024-07-08 11:25:00,223.14,223.19,222.91,223.06,3782.0,221.2321,221.2817,221.0041,221.1528,3782.0
2024-07-08 11:30:00,223.11,223.11,222.8,222.8,4502.0,221.2024,221.2024,220.895,220.895,4502.0
2024-07-08 11:35:00,222.8,222.94,222.59,222.77,4327.0,220.895,221.0338,220.6868,220.8653,4327.0
2024-07-08 11:40:00,222.89,222.89,222.53,222.53,2696.0,220.9842,220.9842,220.6273,220.6273,2696.0
2024-07-08 11:45:00,222.61,222.61,222.31,222.34,3449.0,220.7066,220.7066,220.4092,220.4389,3449.0
2024-07-08 11:50:00,222.34,222.46,222.31,222.34,910.0,220.4389,220.5579,220.4092,220.4389,910.0
2024-07-08 11:55:00,222.37,222.37,222.07,222.21,3536.0,220.4687,220.4687,220.1713,220.3101,3536.0
2024-07-08 12:00:00,222.15,222.39,222.1,222.39,4449.0,220.2506,220.4885,220.201,220.4885,4449.0
2024-07-08 12:05:00,222.32,222.91,222.26,222.83,9109.0,220.4191,221.0041,220.3596,220.9248,9109.0
2024-07-08 12:10:00,222.89,222.89,222.64,222.64,1207.0,220.9842,220.9842,220.7364,220.7364,1207.0
2024-07-08 12:15:00,222.75,222.96,222.72,222.95,1150.0,220.8454,221.0536,220.8157,221.0437,1150.0
2024-07-08 12:20:00,222.97,223.16,222.96,223.02,3185.0,221.0636,221.2519,221.0536,221.1131,3185.0
2024-07-08 12:25:00,223.18,223.27,223.08,223.27,796.0,221.2718,221.361,221.1726,221.361,796.0
2024-07-08 12:30:00,223.16,223.22,223.03,223.09,2063.0,221.2519,221.3114,221.123,221.1825,2063.0
2024-07-08 12:35:00,223.17,223.48,223.14,223.48,1668.0,221.2618,221.5692,221.2321,221.5692,1668.0
2024-07-08 12:40:00,223.47,223.47,223.36,223.42,934.0,221.5593,221.5593,221.4502,221.5097,934.0
2024-07-08 12:45:00,223.42,223.47,223.31,223.43,1164.0,221.5097,221.5593,221.4007,221.5196,1164.0
2024-07-08 12:50:00,223.39,223.47,223.37,223.41,1363.0,221.48,221.5593,221.4601,221.4998,1363.0
2024-07-08 12:55:00,223.45,223.56,223.4,223.41,2707.0,221.5395,221.6485,221.4899,221.4998,2707.0
2024-07-08 13:00:00,223.5,223.5,223.32,223.45,3281.0,221.589,221.589,221.4106,221.5395,3281.0
2024-07-08 13:05:00,223.35,223.54,223.33,223.44,2927.0,221.4403,221.6287,221.4205,221.5295,2927.0
2024-07-08 13:10:00,223.48,223.48,223.34,223.34,865.0,221.5692,221.5692,221.4304,221.4304,865.0
2024-07-08 13:15:00,223.43,223.66,223.43,223.61,1672.0,221.5196,221.7477,221.5196,221.6981,1672.0
2024-07-08 13:20:00,223.51,223.56,223.44,223.44,9550.0,221.5989,221.6485,221.5295,221.5295,9550.0
2024-07-08 13:25:00,223.42,223.56,223.3,223.56,3934.0,221.5097,221.6485,221.3907,221.6485,3934.0
2024-07-08 13:30:00,223.59,223.78,223.58,223.78,546.0,221.6783,221.8666,221.6683,221.8666,546.0
2024-07-08 13:35:00,223.73,224.0,223.73,224.0,439.0,221.8171,222.0848,221.8171,222.0848,439.0
2024-07-08 13:40:00,223.88,223.98,223.84,223.88,1174.0,221.9658,222.0649,221.9261,221.9658,1174.0
2024-07-08 13:45:00,223.88,224.05,223.85,223.98,3244.0,221.9658,222.1343,221.936,222.0649,3244.0
2024-07-08 13:50:00,224.06,224.06,223.77,223.77,4258.0,222.1442,222.1442,221.8567,221.8567,4258.0
2024-07-08 13:55:00,223.79,223.97,223.79,223.84,1728.0,221.8765,222.055,221.8765,221.9261,1728.0
2024-07-08 14:00:00,223.91,223.91,223.66,223.66,1000.0,221.9955,221.9955,221.7477,221.7477,1000.0
2024-07-08 14:05:00,223.78,223.83,223.78,223.8,700.0,221.8666,221.9162,221.8666,221.8865,700.0
2024-07-08 14:10:00,223.86,224.08,223.85,224.08,4818.0,221.9459,222.1641,221.936,222.1641,4818.0
2024-07-08 14:15:00,224.08,224.13,224.07,224.13,857.0,222.1641,222.2136,222.1542,222.2136,857.0
2024-07-08 14:20:00,224.12,224.2,224.03,224.03,2188.0,222.2037,222.283,222.1145,222.1145,2188.0
2024-07-08 14:25:00,224.14,224.16,224.01,224.01,2318.0,222.2236,222.2434,222.0947,222.0947,2318.0
2024-07-08 14:30:00,224.0,224.05,223.91,224.0,1869.0,222.0848,222.1343,221.9955,222.0848,1869.0
2024-07-08 14:35:00,223.99,223.99,223.91,223.92,870.0,222.0748,222.0748,221.9955,222.0054,870.0
2024-07-08 14:40:00,223.94,223.96,223.79,223.86,4511.0,222.0253,222.0451,221.8765,221.9459,4511.0
2024-07-08 14:45:00,223.81,223.89,223.8,223.89,1365.0,221.8964,221.9757,221.8865,221.9757,1365.0
2024-07-08 14:50:00,223.84,223.85,223.79,223.8,788.0,221.9261,221.936,221.8765,221.8865,788.0
2024-07-08 14:55:00,223.78,223.81,223.77,223.79,2033.0,221.8666,221.8964,221.8567,221.8765,2033.0
2024-07-08 15:00:00,223.66,223.75,223.66,223.75,700.0,221.7477,221.8369,221.7477,221.8369,700.0
2024-07-08 15:05:00,223.68,223.71,223.61,223.71,2179.0,221.7675,221.7972,221.6981,221.7972,2179.0
2024-07-08 15:10:00,223.66,223.69,223.49,223.5,7258.0,221.7477,221.7774,221.5791,221.589,7258.0
2024-07-08 15:15:00,223.56,223.71,223.48,223.5,3731.0,221.6485,221.7972,221.5692,221.589,3731.0
2024-07-08 15:20:00,223.57,223.57,223.49,223.53,2840.0,221.6584,221.6584,221.5791,221.6188,2840.0
2024-07-08 15:25:00,223.49,223.51,223.4,223.43,4253.0,221.5791,221.5989,221.4899,221.5196,4253.0
2024-07-08 15:30:00,223.47,223.54,223.32,223.48,9291.0,221.5593,221.6287,221.4106,221.5692,9291.0
2024-07-08 15:35:00,223.5,223.55,223.42,223.51,4288.0,221.589,221.6386,221.5097,221.5989,4288.0
2024-07-08 15:40:00,223.51,223.51,223.33,223.35,4014.0,221.5989,221.5989,221.4205,221.4403,4014.0
2024-07-08 15:45:00,223.39,223.51,223.25,223.28,12581.0,221.48,221.5989,221.3412,221.3709,12581.0
2024-07-08 15:50:00,223.3,223.31,223.11,223.22,18522.0,221.3907,221.4007,221.2024,221.3114,18522.0
2024-07-08 15:55:00,223.22,223.66,223.21,223.66,55146.0,221.3114,221.7477,221.3015,221.7477,55146.0
2024-07-09 09:30:00,225.51,225.51,223.65,223.65,19771.0,223.5818,223.5818,221.7377,221.7377,19771.0
2024-07-09 09:35:00,223.27,224.32,223.27,224.0,33588.0,221.361,222.402,221.361,222.0848,33588.0
2024-07-09 09:40:00,224.0,224.5,223.65,223.82,9844.0,222.0848,222.5805,221.7377,221.9063,9844.0
2024-07-09 09:45:00,223.98,224.47,223.86,223.86,7308.0,222.0649,222.5507,221.9459,221.9459,7308.0
2024-07-09 09:50:00,223.41,223.75,223.27,223.4,19995.0,221.4998,221.8369,221.361,221.4899,19995.0
2024-07-09 09:55:00,223.53,223.88,223.19,223.43,9260.0,221.6188,221.9658,221.2817,221.5196,9260.0
2024-07-09 10:00:00,223.35,223.91,223.09,223.69,12641.0,221.4403,221.9955,221.1825,221.7774,12641.0
2024-07-09 10:05:00,223.58,223.69,222.75,223.0,3147.0,221.6683,221.7774,220.8454,221.0933,3147.0
2024-07-09 10:10:00,223.13,223.22,222.99,223.02,1894.0,221.2222,221.3114,221.0834,221.1131,1894.0
2024-07-09 10:15:00,223.22,223.22,222.33,222.53,10046.0,221.3114,221.3114,220.429,220.6273,10046.0
2024-07-09 10:20:00,222.55,222.92,222.4,222.87,9855.0,220.6472,221.014,220.4984,220.9644,9855.0
2024-07-09 10:25:00,222.88,223.18,222.53,222.76,6501.0,220.9743,221.2718,220.6273,220.8554,6501.0
2024-07-09 10:30:00,222.82,223.12,222.79,222.94,1920.0,220.9148,221.2123,220.8851,221.0338,1920.0
2024-07-09 10:35:00,223.11,223.56,223.11,223.55,3045.0,221.2024,221.6485,221.2024,221.6386,3045.0
2024-07-09 10:40:00,223.46,223.46,223.01,223.16,1155.0,221.5494,221.5494,221.1032,221.2519,1155.0
2024-07-09 10:45:00,223.27,223.28,222.94,222.94,2432.0,221.361,221.3709,221.0338,221.0338,2432.0
2024-07-09 10:50:00,222.85,222.85,222.5,222.66,5818.0,220.9446,220.9446,220.5976,220.7562,5818.0
2024-07-09 10:55:00,222.65,222.88,222.52,222.88,2770.0,220.7463,220.9743,220.6174,220.9743,2770.0
2024-07-09 11:00:00,222.85,222.97,222.83,222.87,700.0,220.9446,221.0636,220.9248,220.9644,700.0
2024-07-09 11:05:00,222.9,223.0,222.84,222.94,1388.0,220.9942,221.0933,220.9347,221.0338,1388.0
2024-07-09 11:10:00,223.03,223.18,222.91,223.12,2847.0,221.123,221.2718,221.0041,221.2123,2847.0
2024-07-09 11:15:00,223.12,223.12,222.79,222.79,1378.0,221.2123,221.2123,220.8851,220.8851,1378.0
2024-07-09 11:20:00,222.9,222.9,222.58,222.61,1836.0,220.9942,220.9942,220.6769,220.7066,1836.0
2024-07-09 11:25:00,222.61,222.8,222.61,222.68,1667.0,220.7066,220.895,220.7066,220.776,1667.0
2024-07-09 11:30:00,222.68,222.71,222.52,222.52,1000.0,220.776,220.8058,220.6174,220.6174,1000.0
2024-07-09 11:35:00,222.65,222.76,222.33,222.33,1628.0,220.7463,220.8554,220.429,220.429,1628.0
2024-07-09 11:40:00,222.33,222.61,222.27,222.51,2657.0,220.429,220.7066,220.3695,220.6075,2657.0
2024-07-09 11:45:00,222.5,222.66,222.39,222.58,2895.0,220.5976,220.7562,220.4885,220.6769,2895.0
2024-07-09 11:50:00,222.58,222.65,222.32,222.55,3743.0,220.6769,220.7463,220.4191,220.6472,3743.0
2024-07-09 11:55:00,222.55,222.55,222.23,222.34,1880.0,220.6472,220.6472,220.3299,220.4389,1880.0
2024-07-09 12:00:00,222.34,222.57,222.11,222.11,3308.0,220.4389,220.667,220.2109,220.2109,3308.0
2024-07-09 12:05:00,222.0,222.19,222.0,222.17,1720.0,220.1019,220.2902,220.1019,220.2704,1720.0
2024-07-09 12:10:00,222.01,222.17,221.93,222.08,1140.0,220.1118,220.2704,220.0325,220.1812,1140.0
2024-07-09 12:15:00,222.17,222.2,222.0,222.18,955.0,220.2704,220.3001,220.1019,220.2803,955.0
2024-07-09 12:20:00,222.01,222.41,221.91,222.29,9397.0,220.1118,220.5083,220.0126,220.3894,9397.0
2024-07-09 12:25:00,222.3,222.39,222.2,222.38,1277.0,220.3993,220.4885,220.3001,220.4786,1277.0
2024-07-09 12:30:00,222.38,222.42,222.21,222.21,1300.0,220.4786,220.5183,220.3101,220.3101,1300.0
2024-07-09 12:35:00,222.25,222.25,221.99,222.13,1300.0,220.3497,220.3497,220.0919,220.2307,1300.0
2024-07-09 12:40:00,222.23,222.32,222.12,222.31,2356.0,220.3299,220.4191,220.2208,220.4092,2356.0
2024-07-09 12:45:00,222.31,222.48,222.31,222.45,1112.0,220.4092,220.5777,220.4092,220.548,1112.0
2024-07-09 12:50:00,222.44,222.53,222.22,222.22,2100.0,220.5381,220.6273,220.32,220.32,2100.0
2024-07-09 12:55:00,222.43,222.47,222.43,222.47,722.0,220.5282,220.5678,220.5282,220.5678,722.0
2024-07-09 13:00:00,222.59,222.8,222.56,222.74,1954.0,220.6868,220.895,220.6571,220.8355,1954.0
2024-07-09 13:05:00,222.82,222.91,222.7,222.88,800.0,220.9148,221.0041,220.7959,220.9743,800.0
2024-07-09 13:10:00,222.88,222.88,222.59,222.82,2100.0,220.9743,220.9743,220.6868,220.9148,2100.0
2024-07-09 13:15:00,222.9,222.9,222.45,222.8,8454.0,220.9942,220.9942,220.548,220.895,8454.0
2024-07-09 13:20:00,222.77,222.83,222.61,222.7,3463.0,220.8653,220.9248,220.7066,220.7959,3463.0
2024-07-09 13:25:00,222.81,222.81,222.65,222.67,1350.0,220.9049,220.9049,220.7463,220.7661,1350.0
2024-07-09 13:30:00,222.81,222.81,222.51,222.51,2683.0,220.9049,220.9049,220.6075,220.6075,2683.0
2024-07-09 13:35:00,222.52,222.65,222.46,222.62,3544.0,220.6174,220.7463,220.5579,220.7166,3544.0
2024-07-09 13:40:00,222.75,223.04,222.7,222.95,3767.0,220.8454,221.133,220.7959,221.0437,3767.0
2024-07-09 13:45:00,223.06,223.06,222.65,222.65,3365.0,221.1528,221.1528,220.7463,220.7463,3365.0
2024-07-09 13:50:00,222.82,222.87,222.6,222.69,3404.0,220.9148,220.9644,220.6967,220.786,3404.0
2024-07-09 13:55:00,222.77,222.77,222.37,222.44,1639.0,220.8653,220.8653,220.4687,220.5381,1639.0
2024-07-09 14:00:00,222.4,222.4,222.33,222.33,500.0,220.4984,220.4984,220.429,220.429,500.0
2024-07-09 14:05:00,222.47,222.57,222.46,222.55,1002.0,220.5678,220.667,220.5579,220.6472,1002.0
2024-07-09 14:10:00,222.48,222.65,222.4,222.43,2601.0,220.5777,220.7463,220.4984,220.5282,2601.0
2024-07-09 14:15:00,222.58,222.61,222.44,222.57,1768.0,220.6769,220.7066,220.5381,220.667,1768.0
2024-07-09 14:20:00,222.62,222.68,222.42,222.42,7915.0,220.7166,220.776,220.5183,220.5183,7915.0
2024-07-09 14:25:00,222.42,222.55,222.42,222.54,2087.0,220.5183,220.6472,220.5183,220.6372,2087.0
2024-07-09 14:30:00,222.43,222.77,222.37,222.7,7634.0,220.5282,220.8653,220.4687,220.7959,7634.0
2024-07-09 14:35:00,222.62,222.65,222.44,222.51,1203.0,220.7166,220.7463,220.5381,220.6075,1203.0
2024-07-09 14:40:00,222.44,222.57,222.32,222.53,3377.0,220.5381,220.667,220.4191,220.6273,3377.0
2024-07-09 14:45:00,222.51,222.55,222.29,222.29,2122.0,220.6075,220.6472,220.3894,220.3894,2122.0
2024-07-09 14:50:00,222.24,222.29,221.91,222.11,18696.0,220.3398,220.3894,220.0126,220.2109,18696.0
2024-07-09 14:55:00,222.23,222.37,222.12,222.16,4960.0,220.3299,220.4687,220.2208,220.2605,4960.0
2024-07-09 15:00:00,222.08,222.09,221.86,221.86,922.0,220.1812,220.1911,219.963,219.963,922.0
2024-07-09 15:05:00,221.89,222.02,221.73,222.02,2040.0,219.9928,220.1217,219.8342,220.1217,2040.0
2024-07-09 15:10:00,222.04,222.22,221.92,222.19,4202.0,220.1415,220.32,220.0225,220.2902,4202.0
2024-07-09 15:15:00,222.21,222.33,222.1,222.1,6050.0,220.3101,220.429,220.201,220.201,6050.0
2024-07-09 15:20:00,222.16,222.22,222.1,222.2,2232.0,220.2605,220.32,220.201,220.3001,2232.0
2024-07-09 15:25:00,222.22,222.31,222.13,222.31,1100.0,220.32,220.4092,220.2307,220.4092,1100.0
2024-07-09 15:30:00,222.35,222.39,222.14,222.26,3950.0,220.4489,220.4885,220.2407,220.3596,3950.0
2024-07-09 15:35:00,222.27,222.46,222.27,222.45,3799.0,220.3695,220.5579,220.3695,220.548,3799.0
2024-07-09 15:40:00,222.37,222.38,222.16,222.17,7500.0,220.4687,220.4786,220.2605,220.2704,7500.0
2024-07-09 15:45:00,222.26,222.63,222.26,222.54,13883.0,220.3596,220.7265,220.3596,220.6372,13883.0
2024-07-09 15:50:00,222.48,222.75,222.48,222.69,17558.0,220.5777,220.8454,220.5777,220.786,17558.0
2024-07-09 15:55:00,222.73,222.77,222.33,222.37,50790.0,220.8256,220.8653,220.429,220.4687,50790.0
2024-07-10 09:30:00,222.63,223.22,222.0,223.22,9124.0,220.7265,221.3114,220.1019,221.3114,9124.0
2024-07-10 09:35:00,222.43,222.58,222.14,222.58,833.0,220.5282,220.6769,220.2407,220.6769,833.0
2024-07-10 09:40:00,222.54,222.94,222.35,222.45,3543.0,220.6372,221.0338,220.4489,220.548,3543.0
2024-07-10 09:45:00,222.29,222.48,222.25,222.48,1000.0,220.3894,220.5777,220.3497,220.5777,1000.0
2024-07-10 09:50:00,222.48,222.86,222.47,222.78,1559.0,220.5777,220.9545,220.5678,220.8752,1559.0
2024-07-10 09:55:00,222.64,223.32,222.64,223.13,2498.0,220.7364,221.4106,220.7364,221.2222,2498.0
2024-07-10 10:00:00,222.99,223.09,222.24,222.24,2132.0,221.0834,221.1825,220.3398,220.3398,2132.0
2024-07-10 10:05:00,221.97,222.01,221.23,221.47,6905.0,220.0721,220.1118,219.3384,219.5764,6905.0
2024-07-10 10:10:00,221.5,221.9,221.24,221.66,5271.0,219.6061,220.0027,219.3484,219.7648,5271.0
2024-07-10 10:15:00,221.41,221.91,221.26,221.89,3580.0,219.5169,220.0126,219.3682,219.9928,3580.0
2024-07-10 10:20:00,221.67,222.41,221.66,221.87,8960.0,219.7747,220.5083,219.7648,219.973,8960.0
2024-07-10 10:25:00,221.9,221.97,221.56,221.89,5590.0,220.0027,220.0721,219.6656,219.9928,5590.0
2024-07-10 10:30:00,221.89,222.3,221.77,222.3,2002.0,219.9928,220.3993,219.8738,220.3993,2002.0
2024-07-10 10:35:00,222.31,222.66,222.31,222.66,843.0,220.4092,220.7562,220.4092,220.7562,843.0
2024-07-10 10:40:00,222.6,222.87,222.54,222.87,1100.0,220.6967,220.9644,220.6372,220.9644,1100.0
2024-07-10 10:45:00,222.88,223.02,222.57,222.64,4496.0,220.9743,221.1131,220.667,220.7364,4496.0
2024-07-10 10:50:00,222.64,222.67,222.39,222.61,1349.0,220.7364,220.7661,220.4885,220.7066,1349.0
2024-07-10 10:55:00,222.59,222.6,222.27,222.43,973.0,220.6868,220.6967,220.3695,220.5282,973.0
2024-07-10 11:00:00,222.08,222.54,222.08,222.5,614.0,220.1812,220.6372,220.1812,220.5976,614.0
2024-07-10 11:05:00,222.45,222.45,222.18,222.25,2432.0,220.548,220.548,220.2803,220.3497,2432.0
2024-07-10 11:10:00,222.25,222.26,222.24,222.24,532.0,220.3497,220.3596,220.3398,220.3398,532.0
2024-07-10 11:15:00,222.24,222.24,222.08,222.22,1413.0,220.3398,220.3398,220.1812,220.32,1413.0
2024-07-10 11:20:00,222.21,222.21,222.07,222.12,2186.0,220.3101,220.3101,220.1713,220.2208,2186.0
2024-07-10 11:25:00,222.11,222.11,221.85,221.86,2533.0,220.2109,220.2109,219.9531,219.963,2533.0
2024-07-10 11:30:00,221.96,222.11,221.58,221.59,3968.0,220.0622,220.2109,219.6854,219.6954,3968.0
2024-07-10 11:35:00,221.75,221.96,221.64,221.87,2915.0,219.854,220.0622,219.7449,219.973,2915.0
2024-07-10 11:40:00,221.79,221.85,221.58,221.65,2147.0,219.8936,219.9531,219.6854,219.7548,2147.0
2024-07-10 11:45:00,221.67,221.78,221.67,221.77,586.0,219.7747,219.8837,219.7747,219.8738,586.0
2024-07-10 11:50:00,221.82,221.89,221.64,221.89,2505.0,219.9234,219.9928,219.7449,219.9928,2505.0
2024-07-10 11:55:00,221.92,221.93,221.65,221.65,774.0,220.0225,220.0325,219.7548,219.7548,774.0
2024-07-10 12:00:00,221.77,221.79,221.51,221.53,3283.0,219.8738,219.8936,219.616,219.6359,3283.0
2024-07-10 12:05:00,221.62,221.63,221.52,221.63,800.0,219.7251,219.735,219.626,219.735,800.0
2024-07-10 12:10:00,221.6,221.79,221.52,221.78,2274.0,219.7053,219.8936,219.626,219.8837,2274.0
2024-07-10 12:15:00,221.68,221.77,221.66,221.67,1054.0,219.7846,219.8738,219.7648,219.7747,1054.0
2024-07-10 12:20:00,221.67,221.76,221.58,221.76,1165.0,219.7747,219.8639,219.6854,219.8639,1165.0
2024-07-10 12:25:00,221.7,221.71,221.46,221.64,4538.0,219.8044,219.8143,219.5665,219.7449,4538.0
2024-07-10 12:30:00,221.77,221.77,221.43,221.44,1450.0,219.8738,219.8738,219.5367,219.5466,1450.0
2024-07-10 12:35:00,221.37,221.42,221.34,221.42,639.0,219.4772,219.5268,219.4475,219.5268,639.0
2024-07-10 12:40:00,221.26,221.45,221.26,221.37,2352.0,219.3682,219.5566,219.3682,219.4772,2352.0
2024-07-10 12:45:00,221.33,221.66,221.33,221.59,1557.0,219.4376,219.7648,219.4376,219.6954,1557.0
2024-07-10 12:50:00,221.69,221.69,221.54,221.55,499.0,219.7945,219.7945,219.6458,219.6557,499.0
2024-07-10 12:55:00,221.48,221.59,221.32,221.59,3083.0,219.5863,219.6954,219.4277,219.6954,3083.0
2024-07-10 13:00:00,221.55,221.69,221.53,221.69,3981.0,219.6557,219.7945,219.6359,219.7945,3981.0
2024-07-10 13:05:00,221.72,221.84,221.71,221.84,1247.0,219.8242,219.9432,219.8143,219.9432,1247.0
2024-07-10 13:10:00,221.76,221.76,221.4,221.55,5987.0,219.8639,219.8639,219.507,219.6557,5987.0
2024-07-10 13:15:00,221.59,221.75,221.59,221.75,1057.0,219.6954,219.854,219.6954,219.854,1057.0
2024-07-10 13:20:00,221.8,221.88,221.76,221.81,1978.0,219.9036,219.9829,219.8639,219.9135,1978.0
2024-07-10 13:25:00,221.81,221.81,221.75,221.77,1400.0,219.9135,219.9135,219.854,219.8738,1400.0
2024-07-10 13:30:00,221.81,221.86,221.7,221.78,2168.0,219.9135,219.963,219.8044,219.8837,2168.0
2024-07-10 13:35:00,221.79,221.85,221.72,221.76,2033.0,219.8936,219.9531,219.8242,219.8639,2033.0
2024-07-10 13:40:00,221.77,221.79,221.75,221.75,1580.0,219.8738,219.8936,219.854,219.854,1580.0
2024-07-10 13:45:00,221.71,221.76,221.66,221.69,1834.0,219.8143,219.8639,219.7648,219.7945,1834.0
2024-07-10 13:50:00,221.65,221.83,221.53,221.74,4397.0,219.7548,219.9333,219.6359,219.8441,4397.0
2024-07-10 13:55:00,221.74,221.84,221.6,221.72,1127.0,219.8441,219.9432,219.7053,219.8242,1127.0
2024-07-10 14:00:00,221.81,221.81,221.62,221.7,1570.0,219.9135,219.9135,219.7251,219.8044,1570.0
2024-07-10 14:05:00,221.7,221.94,221.69,221.91,3338.0,219.8044,220.0424,219.7945,220.0126,3338.0
2024-07-10 14:10:00,221.92,222.18,221.83,221.91,6657.0,220.0225,220.2803,219.9333,220.0126,6657.0
2024-07-10 14:15:00,221.82,221.94,221.72,221.72,2385.0,219.9234,220.0424,219.8242,219.8242,2385.0
2024-07-10 14:20:00,221.78,221.88,221.64,221.68,2317.0,219.8837,219.9829,219.7449,219.7846,2317.0
2024-07-10 14:25:00,221.68,221.8,221.68,221.77,2935.0,219.7846,219.9036,219.7846,219.8738,2935.0
2024-07-10 14:30:00,221.82,221.84,221.37,221.39,3305.0,219.9234,219.9432,219.4772,219.4971,3305.0
2024-07-10 14:35:00,221.3,221.46,221.29,221.44,1473.0,219.4078,219.5665,219.3979,219.5466,1473.0
2024-07-10 14:40:00,221.44,221.45,221.38,221.45,882.0,219.5466,219.5566,219.4872,219.5566,882.0
2024-07-10 14:45:00,221.55,221.61,221.37,221.51,3631.0,219.6557,219.7152,219.4772,219.616,3631.0
2024-07-10 14:50:00,221.41,221.56,221.41,221.43,2206.0,219.5169,219.6656,219.5169,219.5367,2206.0
2024-07-10 14:55:00,221.52,221.64,221.47,221.62,3196.0,219.626,219.7449,219.5764,219.7251,3196.0
2024-07-10 15:00:00,221.63,222.01,221.62,221.89,7500.0,219.735,220.1118,219.7251,219.9928,7500.0
2024-07-10 15:05:00,221.94,221.94,221.84,221.91,2842.0,220.0424,220.0424,219.9432,220.0126,2842.0
2024-07-10 15:10:00,221.92,222.19,221.91,222.15,4458.0,220.0225,220.2902,220.0126,220.2506,4458.0
2024-07-10 15:15:00,222.1,222.12,222.03,222.08,2874.0,220.201,220.2208,220.1316,220.1812,2874.0
2024-07-10 15:20:00,222.16,222.17,222.1,222.11,2731.0,220.2605,220.2704,220.201,220.2109,2731.0
2024-07-10 15:25:00,222.06,222.14,221.92,221.95,5933.0,220.1613,220.2407,220.0225,220.0523,5933.0
2024-07-10 15:30:00,221.95,222.12,221.87,222.12,3785.0,220.0523,220.2208,219.973,220.2208,3785.0
2024-07-10 15:35:00,222.08,222.23,221.96,221.98,17852.0,220.1812,220.3299,220.0622,220.082,17852.0
2024-07-10 15:40:00,221.98,221.99,221.68,221.8,3842.0,220.082,220.0919,219.7846,219.9036,3842.0
2024-07-10 15:45:00,221.77,222.12,221.7,221.99,10837.0,219.8738,220.2208,219.8044,220.0919,10837.0
2024-07-10 15:50:00,222.02,222.36,222.01,222.2,16845.0,220.1217,220.4588,220.1118,220.3001,16845.0
2024-07-10 15:55:00,222.17,222.68,222.1,222.35,58342.0,220.2704,220.776,220.201,220.4489,58342.0
2024-07-11 09:30:00,221.72,222.34,220.93,221.81,20148.0,219.8242,220.4389,219.041,219.9135,20148.0
2024-07-11 09:35:00,220.99,221.74,220.81,221.28,3050.0,219.1005,219.8441,218.922,219.388,3050.0
2024-07-11 09:40:00,221.47,222.49,221.28,222.06,7536.0,219.5764,220.5877,219.388,220.1613,7536.0
2024-07-11 09:45:00,221.66,222.14,221.3,221.69,9832.0,219.7648,220.2407,219.4078,219.7945,9832.0
2024-07-11 09:50:00,221.88,221.89,221.39,221.7,9506.0,219.9829,219.9928,219.4971,219.8044,9506.0
2024-07-11 09:55:00,221.77,222.15,221.52,221.88,5530.0,219.8738,220.2506,219.626,219.9829,5530.0
2024-07-11 10:00:00,221.66,222.14,221.47,221.62,14561.0,219.7648,220.2407,219.5764,219.7251,14561.0
2024-07-11 10:05:00,221.43,221.45,220.5,220.5,4566.0,219.5367,219.5566,218.6147,218.6147,4566.0
2024-07-11 10:10:00,220.11,220.58,220.08,220.47,2950.0,218.228,218.694,218.1983,218.5849,2950.0
2024-07-11 10:15:00,220.7,220.92,220.48,220.48,3750.0,218.813,219.0311,218.5948,218.5948,3750.0
2024-07-11 10:20:00,220.51,220.86,219.76,219.77,8203.0,218.6246,218.9716,217.881,217.8909,8203.0
2024-07-11 10:25:00,219.8,220.0,219.54,219.72,6843.0,217.9207,218.119,217.6629,217.8413,6843.0
2024-07-11 10:30:00,219.68,220.48,219.61,220.37,4498.0,217.8017,218.5948,217.7323,218.4858,4498.0
2024-07-11 10:35:00,220.3,220.33,219.96,220.03,10853.0,218.4164,218.4461,218.0793,218.1487,10853.0
2024-07-11 10:40:00,220.02,220.73,220.01,220.61,10523.0,218.1388,218.8427,218.1289,218.7237,10523.0
2024-07-11 10:45:00,220.38,220.92,220.25,220.81,9142.0,218.4957,219.0311,218.3668,218.922,9142.0
2024-07-11 10:50:00,220.9,220.9,220.6,220.81,11753.0,219.0113,219.0113,218.7138,218.922,11753.0
2024-07-11 10:55:00,220.84,221.18,220.77,220.99,14151.0,218.9518,219.2889,218.8824,219.1005,14151.0
2024-07-11 11:00:00,220.89,221.23,220.86,220.86,6195.0,219.0013,219.3384,218.9716,218.9716,6195.0
2024-07-11 11:05:00,220.89,220.89,220.34,220.34,3155.0,219.0013,219.0013,218.456,218.456,3155.0
2024-07-11 11:10:00,220.18,220.56,220.01,220.39,4576.0,218.2974,218.6742,218.1289,218.5056,4576.0
2024-07-11 11:15:00,220.51,220.76,220.51,220.7,2663.0,218.6246,218.8725,218.6246,218.813,2663.0
2024-07-11 11:20:00,220.57,220.72,220.45,220.56,3991.0,218.6841,218.8328,218.5651,218.6742,3991.0
2024-07-11 11:25:00,220.52,221.01,220.52,220.83,5071.0,218.6345,219.1203,218.6345,218.9419,5071.0
2024-07-11 11:30:00,220.91,221.62,220.91,221.45,4535.0,219.0212,219.7251,219.0212,219.5566,4535.0
2024-07-11 11:35:00,221.49,221.67,221.33,221.51,8216.0,219.5962,219.7747,219.4376,219.616,8216.0
2024-07-11 11:40:00,221.57,221.57,221.18,221.18,11969.0,219.6755,219.6755,219.2889,219.2889,11969.0
2024-07-11 11:45:00,221.37,221.37,220.96,221.1,5035.0,219.4772,219.4772,219.0707,219.2095,5035.0
2024-07-11 11:50:00,221.21,221.35,220.98,221.04,5216.0,219.3186,219.4574,219.0906,219.1501,5216.0
2024-07-11 11:55:00,220.8,221.21,220.8,221.11,14342.0,218.9121,219.3186,218.9121,219.2195,14342.0
2024-07-11 12:00:00,221.05,221.11,220.82,221.0,3611.0,219.16,219.2195,218.9319,219.1104,3611.0
2024-07-11 12:05:00,220.94,221.01,220.74,220.74,2126.0,219.0509,219.1203,218.8526,218.8526,2126.0
2024-07-11 12:10:00,220.85,220.87,220.74,220.79,4212.0,218.9617,218.9815,218.8526,218.9022,4212.0
2024-07-11 12:15:00,220.86,220.88,220.62,220.63,1571.0,218.9716,218.9914,218.7337,218.7436,1571.0
2024-07-11 12:20:00,220.58,220.71,220.5,220.71,3433.0,218.694,218.8229,218.6147,218.8229,3433.0
2024-07-11 12:25:00,220.68,220.73,220.64,220.7,1215.0,218.7931,218.8427,218.7535,218.813,1215.0
2024-07-11 12:30:00,220.56,220.62,220.44,220.56,3277.0,218.6742,218.7337,218.5552,218.6742,3277.0
2024-07-11 12:35:00,220.48,220.48,220.37,220.38,2389.0,218.5948,218.5948,218.4858,218.4957,2389.0
2024-07-11 12:40:00,220.5,220.5,220.26,220.33,2550.0,218.6147,218.6147,218.3767,218.4461,2550.0
2024-07-11 12:45:00,220.37,220.37,220.1,220.2,1946.0,218.4858,218.4858,218.2181,218.3172,1946.0
2024-07-11 12:50:00,220.2,220.38,220.2,220.29,1300.0,218.3172,218.4957,218.3172,218.4065,1300.0
2024-07-11 12:55:00,220.37,220.41,220.16,220.4,4686.0,218.4858,218.5254,218.2776,218.5155,4686.0
2024-07-11 13:00:00,220.45,220.74,220.4,220.64,2694.0,218.5651,218.8526,218.5155,218.7535,2694.0
2024-07-11 13:05:00,220.61,220.7,220.54,220.62,3041.0,218.7237,218.813,218.6543,218.7337,3041.0
2024-07-11 13:10:00,220.61,220.77,220.61,220.76,3426.0,218.7237,218.8824,218.7237,218.8725,3426.0
2024-07-11 13:15:00,220.76,220.81,220.55,220.55,4194.0,218.8725,218.922,218.6643,218.6643,4194.0
2024-07-11 13:20:00,220.55,220.58,220.46,220.48,1576.0,218.6643,218.694,218.575,218.5948,1576.0
2024-07-11 13:25:00,220.48,220.61,220.47,220.5,4283.0,218.5948,218.7237,218.5849,218.6147,4283.0
2024-07-11 13:30:00,220.59,220.73,220.48,220.61,3071.0,218.7039,218.8427,218.5948,218.7237,3071.0
2024-07-11 13:35:00,220.64,220.65,220.47,220.47,2198.0,218.7535,218.7634,218.5849,218.5849,2198.0
2024-07-11 13:40:00,220.43,220.5,220.29,220.39,6108.0,218.5453,218.6147,218.4065,218.5056,6108.0
2024-07-11 13:45:00,220.39,220.87,220.38,220.84,13154.0,218.5056,218.9815,218.4957,218.9518,13154.0
2024-07-11 13:50:00,220.84,221.2,220.84,221.11,5624.0,218.9518,219.3087,218.9518,219.2195,5624.0
2024-07-11 13:55:00,221.15,221.45,221.1,221.43,1459.0,219.2591,219.5566,219.2095,219.5367,1459.0
2024-07-11 14:00:00,221.52,221.92,221.52,221.64,7139.0,219.626,220.0225,219.626,219.7449,7139.0
2024-07-11 14:05:00,221.59,221.92,221.58,221.92,1500.0,219.6954,220.0225,219.6854,220.0225,1500.0
2024-07-11 14:10:00,221.77,221.99,221.63,221.65,4503.0,219.8738,220.0919,219.735,219.7548,4503.0
2024-07-11 14:15:00,221.73,221.76,221.61,221.76,663.0,219.8342,219.8639,219.7152,219.8639,663.0
2024-07-11 14:20:00,221.79,221.8,221.64,221.79,1795.0,219.8936,219.9036,219.7449,219.8936,1795.0
2024-07-11 14:25:00,221.66,221.95,221.53,221.85,3033.0,219.7648,220.0523,219.6359,219.9531,3033.0
2024-07-11 14:30:00,221.84,221.99,221.79,221.99,1838.0,219.9432,220.0919,219.8936,220.0919,1838.0
2024-07-11 14:35:00,221.8,221.97,221.68,221.71,1759.0,219.9036,220.0721,219.7846,219.8143,1759.0
2024-07-11 14:40:00,221.71,221.99,221.71,221.99,1304.0,219.8143,220.0919,219.8143,220.0919,1304.0
2024-07-11 14:45:00,221.89,221.89,221.67,221.73,1328.0,219.9928,219.9928,219.7747,219.8342,1328.0
2024-07-11 14:50:00,221.68,221.98,221.68,221.86,1400.0,219.7846,220.082,219.7846,219.963,1400.0
2024-07-11 14:55:00,221.8,221.87,221.77,221.83,1804.0,219.9036,219.973,219.8738,219.9333,1804.0
2024-07-11 15:00:00,221.86,221.86,221.57,221.59,3056.0,219.963,219.963,219.6755,219.6954,3056.0
2024-07-11 15:05:00,221.6,221.6,221.3,221.31,1530.0,219.7053,219.7053,219.4078,219.4178,1530.0
2024-07-11 15:10:00,221.37,221.52,221.3,221.49,8928.0,219.4772,219.626,219.4078,219.5962,8928.0
2024-07-11 15:15:00,221.57,221.63,221.42,221.58,8286.0,219.6755,219.735,219.5268,219.6854,8286.0
2024-07-11 15:20:00,221.6,221.62,221.37,221.49,5704.0,219.7053,219.7251,219.4772,219.5962,5704.0
2024-07-11 15:25:00,221.59,221.8,221.58,221.8,2156.0,219.6954,219.9036,219.6854,219.9036,2156.0
2024-07-11 15:30:00,221.75,222.06,221.66,222.04,5824.0,219.854,220.1613,219.7648,220.1415,5824.0
2024-07-11 15:35:00,221.91,222.17,221.82,221.86,9685.0,220.0126,220.2704,219.9234,219.963,9685.0
2024-07-11 15:40:00,221.8,221.89,221.63,221.63,9410.0,219.9036,219.9928,219.735,219.735,9410.0
2024-07-11 15:45:00,221.64,221.72,221.51,221.68,10749.0,219.7449,219.8242,219.616,219.7846,10749.0
2024-07-11 15:50:00,221.8,222.09,221.71,221.96,17643.0,219.9036,220.1911,219.8143,220.0622,17643.0
2024-07-11 15:55:00,222.01,222.14,221.83,221.97,44780.0,220.1118,220.2407,219.9333,220.0721,44780.0
2024-07-12 09:30:00,222.76,223.26,222.05,222.8,12113.0,220.8554,221.3511,220.1514,220.895,12113.0
2024-07-12 09:35:00,222.76,223.65,222.51,223.6,6514.0,220.8554,221.7377,220.6075,221.6882,6514.0
2024-07-12 09:40:00,223.18,223.92,223.18,223.63,5256.0,221.2718,222.0054,221.2718,221.7179,5256.0
2024-07-12 09:45:00,223.73,224.09,223.38,223.45,7571.0,221.8171,222.174,221.4701,221.5395,7571.0
2024-07-12 09:50:00,223.27,223.48,223.16,223.24,4458.0,221.361,221.5692,221.2519,221.3313,4458.0
2024-07-12 09:55:00,223.38,223.86,223.26,223.74,2759.0,221.4701,221.9459,221.3511,221.827,2759.0
2024-07-12 10:00:00,223.75,223.89,222.56,222.77,6489.0,221.8369,221.9757,220.6571,220.8653,6489.0
2024-07-12 10:05:00,222.7,222.75,222.11,222.32,2258.0,220.7959,220.8454,220.2109,220.4191,2258.0
2024-07-12 10:10:00,222.2,222.62,222.13,222.62,6423.0,220.3001,220.7166,220.2307,220.7166,6423.0
2024-07-12 10:15:00,222.58,222.64,221.98,222.64,5404.0,220.6769,220.7364,220.082,220.7364,5404.0
2024-07-12 10:20:00,222.47,222.61,222.25,222.33,2210.0,220.5678,220.7066,220.3497,220.429,2210.0
2024-07-12 10:25:00,222.34,222.49,221.81,221.94,8652.0,220.4389,220.5877,219.9135,220.0424,8652.0
2024-07-12 10:30:00,222.12,222.26,221.88,221.96,7236.0,220.2208,220.3596,219.9829,220.0622,7236.0
2024-07-12 10:35:00,222.0,222.31,221.85,222.16,4534.0,220.1019,220.4092,219.9531,220.2605,4534.0
2024-07-12 10:40:00,222.14,222.38,221.91,222.25,4667.0,220.2407,220.4786,220.0126,220.3497,4667.0
2024-07-12 10:45:00,222.06,222.4,222.06,222.18,2250.0,220.1613,220.4984,220.1613,220.2803,2250.0
2024-07-12 10:50:00,222.26,222.35,222.05,222.19,3627.0,220.3596,220.4489,220.1514,220.2902,3627.0
2024-07-12 10:55:00,222.22,222.27,222.03,222.17,8433.0,220.32,220.3695,220.1316,220.2704,8433.0
2024-07-12 11:00:00,222.31,222.6,222.18,222.6,4902.0,220.4092,220.6967,220.2803,220.6967,4902.0
2024-07-12 11:05:00,222.8,222.9,222.78,222.81,2395.0,220.895,220.9942,220.8752,220.9049,2395.0
2024-07-12 11:10:00,222.83,223.32,222.82,223.32,2029.0,220.9248,221.4106,220.9148,221.4106,2029.0
2024-07-12 11:15:00,223.32,223.42,222.99,223.3,4179.0,221.4106,221.5097,221.0834,221.3907,4179.0
2024-07-12 11:20:00,223.26,223.5,223.16,223.41,4938.0,221.3511,221.589,221.2519,221.4998,4938.0
2024-07-12 11:25:00,223.34,223.52,223.28,223.52,6026.0,221.4304,221.6089,221.3709,221.6089,6026.0
2024-07-12 11:30:00,223.44,223.44,222.95,223.1,3176.0,221.5295,221.5295,221.0437,221.1924,3176.0
2024-07-12 11:35:00,222.98,223.04,222.74,222.74,3838.0,221.0735,221.133,220.8355,220.8355,3838.0
2024-07-12 11:40:00,222.76,222.96,222.74,222.83,3492.0,220.8554,221.0536,220.8355,220.9248,3492.0
2024-07-12 11:45:00,222.84,223.16,222.83,223.16,900.0,220.9347,221.2519,220.9248,221.2519,900.0
2024-07-12 11:50:00,222.97,223.21,222.94,222.94,3105.0,221.0636,221.3015,221.0338,221.0338,3105.0
2024-07-12 11:55:00,223.07,223.21,222.83,222.95,3542.0,221.1627,221.3015,220.9248,221.0437,3542.0
2024-07-12 12:00:00,222.81,223.03,222.75,222.78,3353.0,220.9049,221.123,220.8454,220.8752,3353.0
2024-07-12 12:05:00,222.82,222.9,222.82,222.82,1168.0,220.9148,220.9942,220.9148,220.9148,1168.0
2024-07-12 12:10:00,222.9,222.9,222.71,222.77,1102.0,220.9942,220.9942,220.8058,220.8653,1102.0
2024-07-12 12:15:00,222.83,222.93,222.76,222.93,1692.0,220.9248,221.0239,220.8554,221.0239,1692.0
2024-07-12 12:20:00,222.84,222.98,222.77,222.93,1843.0,220.9347,221.0735,220.8653,221.0239,1843.0
2024-07-12 12:25:00,222.97,222.97,222.72,222.73,3255.0,221.0636,221.0636,220.8157,220.8256,3255.0
2024-07-12 12:30:00,222.76,222.9,222.73,222.89,2345.0,220.8554,220.9942,220.8256,220.9842,2345.0
2024-07-12 12:35:00,222.89,222.96,222.89,222.93,703.0,220.9842,221.0536,220.9842,221.0239,703.0
2024-07-12 12:40:00,222.97,223.03,222.91,223.03,590.0,221.0636,221.123,221.0041,221.123,590.0
2024-07-12 12:45:00,223.03,223.12,223.02,223.03,600.0,221.123,221.2123,221.1131,221.123,600.0
2024-07-12 12:50:00,223.06,223.07,222.89,222.91,1445.0,221.1528,221.1627,220.9842,221.0041,1445.0
2024-07-12 12:55:00,222.96,223.01,222.89,223.01,1137.0,221.0536,221.1032,220.9842,221.1032,1137.0
2024-07-12 13:00:00,222.95,223.04,222.84,222.85,1209.0,221.0437,221.133,220.9347,220.9446,1209.0
2024-07-12 13:05:00,222.84,222.89,222.69,222.89,407.0,220.9347,220.9842,220.786,220.9842,407.0
2024-07-12 13:10:00,222.84,222.89,222.7,222.86,1123.0,220.9347,220.9842,220.7959,220.9545,1123.0
2024-07-12 13:15:00,222.9,223.06,222.86,222.86,3325.0,220.9942,221.1528,220.9545,220.9545,3325.0
2024-07-12 13:20:00,222.9,223.04,222.86,222.96,1000.0,220.9942,221.133,220.9545,221.0536,1000.0
2024-07-12 13:25:00,222.87,223.08,222.78,223.08,2584.0,220.9644,221.1726,220.8752,221.1726,2584.0
2024-07-12 13:30:00,223.07,223.2,223.05,223.16,1500.0,221.1627,221.2916,221.1429,221.2519,1500.0
2024-07-12 13:35:00,223.1,223.15,222.94,223.0,2074.0,221.1924,221.242,221.0338,221.0933,2074.0
2024-07-12 13:40:00,223.06,223.19,223.05,223.15,2000.0,221.1528,221.2817,221.1429,221.242,2000.0
2024-07-12 13:45:00,223.15,223.21,223.07,223.19,5571.0,221.242,221.3015,221.1627,221.2817,5571.0
2024-07-12 13:50:00,223.22,223.22,222.99,223.07,5735.0,221.3114,221.3114,221.0834,221.1627,5735.0
2024-07-12 13:55:00,223.09,223.12,223.03,223.06,800.0,221.1825,221.2123,221.123,221.1528,800.0
2024-07-12 14:00:00,222.99,223.2,222.96,223.15,3253.0,221.0834,221.2916,221.0536,221.242,3253.0
2024-07-12 14:05:00,223.15,223.21,223.03,223.17,2036.0,221.242,221.3015,221.123,221.2618,2036.0
2024-07-12 14:10:00,223.17,223.18,223.08,223.12,1644.0,221.2618,221.2718,221.1726,221.2123,1644.0
2024-07-12 14:15:00,223.19,223.19,223.11,223.15,2260.0,221.2817,221.2817,221.2024,221.242,2260.0
2024-07-12 14:20:00,223.1,223.19,223.07,223.17,2072.0,221.1924,221.2817,221.1627,221.2618,2072.0
2024-07-12 14:25:00,223.12,223.15,223.03,223.04,1774.0,221.2123,221.242,221.123,221.133,1774.0
2024-07-12 14:30:00,223.05,223.15,222.97,223.15,3079.0,221.1429,221.242,221.0636,221.242,3079.0
2024-07-12 14:35:00,223.09,223.09,223.03,223.06,900.0,221.1825,221.1825,221.123,221.1528,900.0
2024-07-12 14:40:00,223.06,223.11,222.91,222.96,4584.0,221.1528,221.2024,221.0041,221.0536,4584.0
2024-07-12 14:45:00,222.92,223.26,222.89,223.16,3294.0,221.014,221.3511,220.9842,221.2519,3294.0
2024-07-12 14:50:00,223.15,223.2,223.04,223.07,3375.0,221.242,221.2916,221.133,221.1627,3375.0
2024-07-12 14:55:00,223.16,223.18,223.09,223.12,800.0,221.2519,221.2718,221.1825,221.2123,800.0
2024-07-12 15:00:00,223.15,223.16,223.0,223.02,2801.0,221.242,221.2519,221.0933,221.1131,2801.0
2024-07-12 15:05:00,223.12,223.18,223.07,223.13,2417.0,221.2123,221.2718,221.1627,221.2222,2417.0
2024-07-12 15:10:00,223.11,223.22,223.11,223.16,2500.0,221.2024,221.3114,221.2024,221.2519,2500.0
2024-07-12 15:15:00,223.11,223.18,223.04,223.14,4514.0,221.2024,221.2718,221.133,221.2321,4514.0
2024-07-12 15:20:00,223.07,223.12,223.03,223.03,2654.0,221.1627,221.2123,221.123,221.123,2654.0
2024-07-12 15:25:00,223.06,223.11,222.85,222.96,6950.0,221.1528,221.2024,220.9446,221.0536,6950.0
2024-07-12 15:30:00,223.02,223.31,222.93,223.31,6387.0,221.1131,221.4007,221.0239,221.4007,6387.0
2024-07-12 15:35:00,223.27,223.41,223.07,223.07,6481.0,221.361,221.4998,221.1627,221.1627,6481.0
2024-07-12 15:40:00,223.09,223.09,222.76,222.77,13402.0,221.1825,221.1825,220.8554,220.8653,13402.0
2024-07-12 15:45:00,222.81,222.88,222.67,222.69,9445.0,220.9049,220.9743,220.7661,220.786,9445.0
2024-07-12 15:50:00,222.64,222.69,222.35,222.4,20909.0,220.7364,220.786,220.4489,220.4984,20909.0
2024-07-12 15:55:00,222.42,222.65,222.23,222.64,61642.0,220.5183,220.7463,220.3299,220.7364,61642.0
2024-07-15 09:30:00,222.48,223.97,222.48,223.44,8274.0,220.5777,222.055,220.5777,221.5295,8274.0
2024-07-15 09:35:00,223.88,224.79,223.88,224.79,6368.0,221.9658,222.868,221.9658,222.868,6368.0
2024-07-15 09:40:00,224.91,225.4,224.6,225.39,10221.0,222.987,223.4728,222.6796,223.4629,10221.0
2024-07-15 09:45:00,225.22,225.52,224.86,225.14,7074.0,223.2943,223.5918,222.9374,223.215,7074.0
2024-07-15 09:50:00,225.03,225.21,224.61,224.73,3429.0,223.1059,223.2844,222.6895,222.8085,3429.0
2024-07-15 09:55:00,224.82,225.09,224.65,224.74,3012.0,222.8977,223.1654,222.7292,222.8184,3012.0
2024-07-15 10:00:00,224.75,224.91,224.4,224.42,9942.0,222.8283,222.987,222.4813,222.5012,9942.0
2024-07-15 10:05:00,224.53,224.53,224.15,224.15,6091.0,222.6102,222.6102,222.2335,222.2335,6091.0
2024-07-15 10:10:00,224.07,224.55,224.07,224.2,4143.0,222.1542,222.63,222.1542,222.283,4143.0
2024-07-15 10:15:00,224.16,224.27,223.9,224.14,5821.0,222.2434,222.3524,221.9856,222.2236,5821.0
2024-07-15 10:20:00,224.17,224.17,223.73,224.0,14429.0,222.2533,222.2533,221.8171,222.0848,14429.0
2024-07-15 10:25:00,223.81,223.81,223.49,223.51,1142.0,221.8964,221.8964,221.5791,221.5989,1142.0
2024-07-15 10:30:00,223.53,223.71,223.42,223.42,3574.0,221.6188,221.7972,221.5097,221.5097,3574.0
2024-07-15 10:35:00,223.37,223.54,223.32,223.54,4024.0,221.4601,221.6287,221.4106,221.6287,4024.0
2024-07-15 10:40:00,223.55,223.55,222.97,222.98,6914.0,221.6386,221.6386,221.0636,221.0735,6914.0
2024-07-15 10:45:00,222.96,222.96,222.43,222.54,2928.0,221.0536,221.0536,220.5282,220.6372,2928.0
2024-07-15 10:50:00,222.41,222.45,222.12,222.12,6021.0,220.5083,220.548,220.2208,220.2208,6021.0
2024-07-15 10:55:00,222.21,222.77,222.12,222.77,5023.0,220.3101,220.8653,220.2208,220.8653,5023.0
2024-07-15 11:00:00,222.77,223.1,222.76,222.92,11426.0,220.8653,221.1924,220.8554,221.014,11426.0
2024-07-15 11:05:00,222.92,222.92,222.69,222.78,3143.0,221.014,221.014,220.786,220.8752,3143.0
2024-07-15 11:10:00,222.78,223.07,222.72,222.83,11965.0,220.8752,221.1627,220.8157,220.9248,11965.0
2024-07-15 11:15:00,222.94,222.94,222.62,222.62,6232.0,221.0338,221.0338,220.7166,220.7166,6232.0
2024-07-15 11:20:00,222.76,223.28,222.67,223.28,3024.0,220.8554,221.3709,220.7661,221.3709,3024.0
2024-07-15 11:25:00,223.29,223.74,223.25,223.69,6346.0,221.3808,221.827,221.3412,221.7774,6346.0
2024-07-15 11:30:00,223.55,223.74,223.29,223.35,6215.0,221.6386,221.827,221.3808,221.4403,6215.0
2024-07-15 11:35:00,223.28,223.67,223.2,223.62,11121.0,221.3709,221.7576,221.2916,221.708,11121.0
2024-07-15 11:40:00,223.67,224.04,223.58,224.03,7457.0,221.7576,222.1244,221.6683,222.1145,7457.0
2024-07-15 11:45:00,224.05,224.31,224.02,224.08,4777.0,222.1343,222.3921,222.1046,222.1641,4777.0
2024-07-15 11:50:00,223.99,224.08,223.62,223.98,9461.0,222.0748,222.1641,221.708,222.0649,9461.0
2024-07-15 11:55:00,223.92,223.92,223.44,223.56,3807.0,222.0054,222.0054,221.5295,221.6485,3807.0
2024-07-15 12:00:00,223.5,223.53,223.26,223.34,2535.0,221.589,221.6188,221.3511,221.4304,2535.0
2024-07-15 12:05:00,223.34,223.43,223.22,223.34,1605.0,221.4304,221.5196,221.3114,221.4304,1605.0
2024-07-15 12:10:00,223.4,223.52,223.19,223.52,55041.0,221.4899,221.6089,221.2817,221.6089,55041.0
2024-07-15 12:15:00,223.46,223.58,223.46,223.56,623.0,221.5494,221.6683,221.5494,221.6485,623.0
2024-07-15 12:20:00,223.66,223.86,223.58,223.81,7494.0,221.7477,221.9459,221.6683,221.8964,7494.0
2024-07-15 12:25:00,223.69,223.69,223.46,223.52,6564.0,221.7774,221.7774,221.5494,221.6089,6564.0
2024-07-15 12:30:00,223.51,223.65,223.44,223.63,3223.0,221.5989,221.7377,221.5295,221.7179,3223.0
2024-07-15 12:35:00,223.68,223.88,223.61,223.71,3658.0,221.7675,221.9658,221.6981,221.7972,3658.0
2024-07-15 12:40:00,223.67,223.73,223.51,223.57,3602.0,221.7576,221.8171,221.5989,221.6584,3602.0
2024-07-15 12:45:00,223.57,223.66,223.47,223.59,3686.0,221.6584,221.7477,221.5593,221.6783,3686.0
2024-07-15 12:50:00,223.59,223.59,223.19,223.29,5351.0,221.6783,221.6783,221.2817,221.3808,5351.0
2024-07-15 12:55:00,223.2,223.31,223.17,223.29,3349.0,221.2916,221.4007,221.2618,221.3808,3349.0
2024-07-15 13:00:00,223.32,223.66,223.32,223.53,12870.0,221.4106,221.7477,221.4106,221.6188,12870.0
2024-07-15 13:05:00,223.56,223.71,223.45,223.71,4384.0,221.6485,221.7972,221.5395,221.7972,4384.0
2024-07-15 13:10:00,223.83,223.83,223.83,223.83,100.0,221.9162,221.9162,221.9162,221.9162,100.0
2024-07-15 13:15:00,223.78,223.91,223.76,223.8,5779.0,221.8666,221.9955,221.8468,221.8865,5779.0
2024-07-15 13:20:00,223.86,223.89,223.86,223.89,600.0,221.9459,221.9757,221.9459,221.9757,600.0
2024-07-15 13:25:00,223.84,223.94,223.63,223.64,4595.0,221.9261,222.0253,221.7179,221.7278,4595.0
2024-07-15 13:30:00,223.73,223.73,223.52,223.52,1032.0,221.8171,221.8171,221.6089,221.6089,1032.0
2024-07-15 13:35:00,223.59,223.79,223.49,223.69,3405.0,221.6783,221.8765,221.5791,221.7774,3405.0
2024-07-15 13:40:00,223.67,223.79,223.67,223.73,1317.0,221.7576,221.8765,221.7576,221.8171,1317.0
2024-07-15 13:45:00,223.74,223.79,223.39,223.39,3698.0,221.827,221.8765,221.48,221.48,3698.0
2024-07-15 13:50:00,223.55,223.67,223.55,223.67,808.0,221.6386,221.7576,221.6386,221.7576,808.0
2024-07-15 13:55:00,223.62,223.73,223.4,223.4,2900.0,221.708,221.8171,221.4899,221.4899,2900.0
2024-07-15 14:00:00,223.34,223.41,223.12,223.33,46499.0,221.4304,221.4998,221.2123,221.4205,46499.0
2024-07-15 14:05:00,223.25,223.28,223.11,223.27,2704.0,221.3412,221.3709,221.2024,221.361,2704.0
2024-07-15 14:10:00,223.29,223.44,223.29,223.35,1185.0,221.3808,221.5295,221.3808,221.4403,1185.0
2024-07-15 14:15:00,223.35,223.35,223.13,223.13,1806.0,221.4403,221.4403,221.2222,221.2222,1806.0
2024-07-15 14:20:00,223.17,223.34,223.14,223.17,2791.0,221.2618,221.4304,221.2321,221.2618,2791.0
2024-07-15 14:25:00,223.25,223.25,223.08,223.09,1320.0,221.3412,221.3412,221.1726,221.1825,1320.0
2024-07-15 14:30:00,223.01,223.28,222.9,223.28,4140.0,221.1032,221.3709,220.9942,221.3709,4140.0
2024-07-15 14:35:00,223.35,223.35,223.35,223.35,859.0,221.4403,221.4403,221.4403,221.4403,859.0
2024-07-15 14:40:00,223.2,223.39,223.2,223.39,1719.0,221.2916,221.48,221.2916,221.48,1719.0
2024-07-15 14:45:00,223.37,223.49,223.34,223.49,2888.0,221.4601,221.5791,221.4304,221.5791,2888.0
2024-07-15 14:50:00,223.54,223.83,223.54,223.78,6374.0,221.6287,221.9162,221.6287,221.8666,6374.0
2024-07-15 14:55:00,223.76,223.76,223.5,223.59,9651.0,221.8468,221.8468,221.589,221.6783,9651.0
2024-07-15 15:00:00,223.61,223.73,223.56,223.67,3731.0,221.6981,221.8171,221.6485,221.7576,3731.0
2024-07-15 15:05:00,223.61,223.64,223.38,223.45,2062.0,221.6981,221.7278,221.4701,221.5395,2062.0
2024-07-15 15:10:00,223.45,223.45,223.31,223.39,4661.0,221.5395,221.5395,221.4007,221.48,4661.0
2024-07-15 15:15:00,223.43,223.51,223.01,223.11,7171.0,221.5196,221.5989,221.1032,221.2024,7171.0
2024-07-15 15:20:00,223.11,223.25,223.05,223.17,4952.0,221.2024,221.3412,221.1429,221.2618,4952.0
2024-07-15 15:25:00,223.06,223.09,223.01,223.04,4242.0,221.1528,221.1825,221.1032,221.133,4242.0
2024-07-15 15:30:00,223.07,223.15,222.84,223.0,6086.0,221.1627,221.242,220.9347,221.0933,6086.0
2024-07-15 15:35:00,223.07,223.13,222.91,222.94,5803.0,221.1627,221.2222,221.0041,221.0338,5803.0
2024-07-15 15:40:00,222.94,223.2,222.55,222.55,6011.0,221.0338,221.2916,220.6472,220.6472,6011.0
2024-07-15 15:45:00,222.67,222.68,222.44,222.5,11418.0,220.7661,220.776,220.5381,220.5976,11418.0
2024-07-15 15:50:00,222.47,222.84,222.44,222.77,24292.0,220.5678,220.9347,220.5381,220.8653,24292.0
2024-07-15 15:55:00,222.74,222.79,222.02,222.18,94094.0,220.8355,220.8851,220.1217,220.2803,94094.0
2024-07-16 09:30:00,222.12,224.13,221.52,223.51,26682.0,220.2208,222.2136,219.626,221.5989,26682.0
2024-07-16 09:35:00,223.0,223.9,223.0,223.53,5563.0,221.0933,221.9856,221.0933,221.6188,5563.0
2024-07-16 09:40:00,223.46,224.18,223.22,223.29,3183.0,221.5494,222.2632,221.3114,221.3808,3183.0
2024-07-16 09:45:00,223.74,224.07,223.73,223.85,1820.0,221.827,222.1542,221.8171,221.936,1820.0
2024-07-16 09:50:00,223.88,224.07,223.14,223.14,4836.0,221.9658,222.1542,221.2321,221.2321,4836.0
2024-07-16 09:55:00,223.35,223.52,222.9,222.91,2894.0,221.4403,221.6089,220.9942,221.0041,2894.0
2024-07-16 10:00:00,222.91,223.64,222.91,223.4,5972.0,221.0041,221.7278,221.0041,221.4899,5972.0
2024-07-16 10:05:00,223.44,224.21,223.31,223.57,3365.0,221.5295,222.293,221.4007,221.6584,3365.0
2024-07-16 10:10:00,223.57,224.41,223.57,224.28,1708.0,221.6584,222.4912,221.6584,222.3624,1708.0
2024-07-16 10:15:00,224.25,224.25,223.86,224.19,2491.0,222.3326,222.3326,221.9459,222.2731,2491.0
2024-07-16 10:20:00,224.17,224.46,223.97,224.46,2246.0,222.2533,222.5408,222.055,222.5408,2246.0
2024-07-16 10:25:00,224.26,224.32,223.8,223.8,5705.0,222.3425,222.402,221.8865,221.8865,5705.0
2024-07-16 10:30:00,223.8,223.93,223.46,223.71,2722.0,221.8865,222.0154,221.5494,221.7972,2722.0
2024-07-16 10:35:00,223.6,223.81,223.43,223.5,2728.0,221.6882,221.8964,221.5196,221.589,2728.0
2024-07-16 10:40:00,223.63,224.34,223.63,224.2,6241.0,221.7179,222.4218,221.7179,222.283,6241.0
2024-07-16 10:45:00,224.0,224.18,223.91,223.99,7056.0,222.0848,222.2632,221.9955,222.0748,7056.0
2024-07-16 10:50:00,223.99,223.99,223.62,223.76,4671.0,222.0748,222.0748,221.708,221.8468,4671.0
2024-07-16 10:55:00,223.84,224.14,223.8,224.14,4418.0,221.9261,222.2236,221.8865,222.2236,4418.0
2024-07-16 11:00:00,224.18,224.23,224.04,224.12,3937.0,222.2632,222.3128,222.1244,222.2037,3937.0
2024-07-16 11:05:00,224.0,224.84,224.0,224.58,10976.0,222.0848,222.9176,222.0848,222.6598,10976.0
2024-07-16 11:10:00,224.99,225.0,224.37,224.59,7275.0,223.0663,223.0762,222.4516,222.6697,7275.0
2024-07-16 11:15:00,224.58,224.98,224.58,224.9,5941.0,222.6598,223.0564,222.6598,222.9771,5941.0
2024-07-16 11:20:00,224.84,225.2,224.83,225.15,2428.0,222.9176,223.2745,222.9077,223.2249,2428.0
2024-07-16 11:25:00,225.13,225.43,225.08,225.33,2904.0,223.2051,223.5025,223.1555,223.4034,2904.0
2024-07-16 11:30:00,225.28,225.3,225.0,225.19,7029.0,223.3538,223.3736,223.0762,223.2646,7029.0
2024-07-16 11:35:00,225.21,225.21,224.99,225.01,2428.0,223.2844,223.2844,223.0663,223.0861,2428.0
2024-07-16 11:40:00,225.02,225.15,224.99,225.06,4867.0,223.096,223.2249,223.0663,223.1357,4867.0
2024-07-16 11:45:00,225.09,225.09,224.49,224.53,43714.0,223.1654,223.1654,222.5706,222.6102,43714.0
2024-07-16 11:50:00,224.54,225.08,224.53,224.91,3655.0,222.6201,223.1555,222.6102,222.987,3655.0
2024-07-16 11:55:00,224.91,224.96,224.74,224.96,3232.0,222.987,223.0365,222.8184,223.0365,3232.0
2024-07-16 12:00:00,224.97,225.29,224.87,225.29,3627.0,223.0465,223.3637,222.9473,223.3637,3627.0
2024-07-16 12:05:00,225.31,225.41,225.18,225.26,6428.0,223.3836,223.4827,223.2547,223.334,6428.0
2024-07-16 12:10:00,225.21,225.4,225.13,225.33,2044.0,223.2844,223.4728,223.2051,223.4034,2044.0
2024-07-16 12:15:00,225.34,225.43,225.27,225.37,2904.0,223.4133,223.5025,223.3439,223.443,2904.0
2024-07-16 12:20:00,225.46,225.75,225.43,225.75,13500.0,223.5323,223.8198,223.5025,223.8198,13500.0
2024-07-16 12:25:00,225.67,225.67,225.25,225.43,13388.0,223.7405,223.7405,223.3241,223.5025,13388.0
2024-07-16 12:30:00,225.35,225.43,225.17,225.18,3391.0,223.4232,223.5025,223.2447,223.2547,3391.0
2024-07-16 12:35:00,225.19,225.26,225.03,225.12,1303.0,223.2646,223.334,223.1059,223.1952,1303.0
2024-07-16 12:40:00,225.02,225.41,224.97,225.38,3732.0,223.096,223.4827,223.0465,223.453,3732.0
2024-07-16 12:45:00,225.28,225.28,225.14,225.16,1853.0,223.3538,223.3538,223.215,223.2348,1853.0
2024-07-16 12:50:00,225.17,225.35,225.17,225.34,1117.0,223.2447,223.4232,223.2447,223.4133,1117.0
2024-07-16 12:55:00,225.26,225.33,225.02,225.18,3624.0,223.334,223.4034,223.096,223.2547,3624.0
2024-07-16 13:00:00,225.04,225.32,225.04,225.24,1297.0,223.1159,223.3935,223.1159,223.3142,1297.0
2024-07-16 13:05:00,225.39,225.64,225.38,225.52,1469.0,223.4629,223.7107,223.453,223.5918,1469.0
2024-07-16 13:10:00,225.49,225.53,225.26,225.26,1738.0,223.562,223.6017,223.334,223.334,1738.0
2024-07-16 13:15:00,225.26,225.35,225.2,225.34,3204.0,223.334,223.4232,223.2745,223.4133,3204.0
2024-07-16 13:20:00,225.43,225.44,225.36,225.36,500.0,223.5025,223.5124,223.4331,223.4331,500.0
2024-07-16 13:25:00,225.41,225.41,225.14,225.2,3102.0,223.4827,223.4827,223.215,223.2745,3102.0
2024-07-16 13:30:00,225.22,225.3,225.17,225.24,1510.0,223.2943,223.3736,223.2447,223.3142,1510.0
2024-07-16 13:35:00,225.24,225.35,225.21,225.31,3812.0,223.3142,223.4232,223.2844,223.3836,3812.0
2024-07-16 13:40:00,225.25,225.25,225.11,225.17,2017.0,223.3241,223.3241,223.1853,223.2447,2017.0
2024-07-16 13:45:00,225.19,225.2,225.12,225.2,900.0,223.2646,223.2745,223.1952,223.2745,900.0
2024-07-16 13:50:00,225.14,225.32,225.07,225.08,3236.0,223.215,223.3935,223.1456,223.1555,3236.0
2024-07-16 13:55:00,225.06,225.38,225.04,225.33,4243.0,223.1357,223.453,223.1159,223.4034,4243.0
2024-07-16 14:00:00,225.25,225.37,225.13,225.24,5014.0,223.3241,223.443,223.2051,223.3142,5014.0
2024-07-16 14:05:00,225.25,225.28,225.23,225.23,1649.0,223.3241,223.3538,223.3042,223.3042,1649.0
2024-07-16 14:10:00,225.23,225.26,224.91,224.91,5083.0,223.3042,223.334,222.987,222.987,5083.0
2024-07-16 14:15:00,224.9,225.01,224.72,224.92,3978.0,222.9771,223.0861,222.7986,222.9969,3978.0
2024-07-16 14:20:00,224.88,225.09,224.87,225.05,3150.0,222.9572,223.1654,222.9473,223.1258,3150.0
2024-07-16 14:25:00,225.07,225.23,225.04,225.23,2901.0,223.1456,223.3042,223.1159,223.3042,2901.0
2024-07-16 14:30:00,225.15,225.19,225.09,225.09,1272.0,223.2249,223.2646,223.1654,223.1654,1272.0
2024-07-16 14:35:00,225.15,225.3,225.01,225.3,12925.0,223.2249,223.3736,223.0861,223.3736,12925.0
2024-07-16 14:40:00,225.29,225.42,225.08,225.35,4780.0,223.3637,223.4926,223.1555,223.4232,4780.0
2024-07-16 14:45:00,225.42,225.43,225.36,225.4,2312.0,223.4926,223.5025,223.4331,223.4728,2312.0
2024-07-16 14:50:00,225.38,225.57,225.37,225.56,2641.0,223.453,223.6413,223.443,223.6314,2641.0
2024-07-16 14:55:00,225.52,225.52,224.8,224.81,12808.0,223.5918,223.5918,222.8779,222.8878,12808.0
2024-07-16 15:00:00,224.8,225.02,224.63,224.76,3902.0,222.8779,223.096,222.7094,222.8383,3902.0
2024-07-16 15:05:00,224.78,224.86,224.6,224.69,5218.0,222.8581,222.9374,222.6796,222.7689,5218.0
2024-07-16 15:10:00,224.61,224.74,224.49,224.69,5146.0,222.6895,222.8184,222.5706,222.7689,5146.0
2024-07-16 15:15:00,224.6,225.17,224.6,224.88,7481.0,222.6796,223.2447,222.6796,222.9572,7481.0
2024-07-16 15:20:00,224.96,225.01,224.78,224.95,9392.0,223.0365,223.0861,222.8581,223.0266,9392.0
2024-07-16 15:25:00,224.95,225.02,224.91,224.93,8090.0,223.0266,223.096,222.987,223.0068,8090.0
2024-07-16 15:30:00,224.93,225.04,224.82,224.84,12366.0,223.0068,223.1159,222.8977,222.9176,12366.0
2024-07-16 15:35:00,224.81,224.94,224.81,224.92,5709.0,222.8878,223.0167,222.8878,222.9969,5709.0
2024-07-16 15:40:00,224.92,224.93,224.74,224.91,7926.0,222.9969,223.0068,222.8184,222.987,7926.0
2024-07-16 15:45:00,224.9,225.11,224.7,225.11,41318.0,222.9771,223.1853,222.7788,223.1853,41318.0
2024-07-16 15:50:00,225.11,225.11,224.7,224.86,58860.0,223.1853,223.1853,222.7788,222.9374,58860.0
2024-07-16 15:55:00,224.84,225.43,224.82,225.41,69898.0,222.9176,223.5025,222.8977,223.4827,69898.0
2024-07-17 09:30:00,225.38,225.38,224.34,225.37,12892.0,223.453,223.453,222.4218,223.443,12892.0
2024-07-17 09:35:00,225.61,225.99,224.32,224.59,11150.0,223.681,224.0577,222.402,222.6697,11150.0
2024-07-17 09:40:00,225.23,225.96,225.23,225.65,2550.0,223.3042,224.028,223.3042,223.7206,2550.0
2024-07-17 09:45:00,225.59,225.86,225.56,225.56,1233.0,223.6612,223.9288,223.6314,223.6314,1233.0
2024-07-17 09:50:00,225.57,226.2,225.57,225.93,4152.0,223.6413,224.2659,223.6413,223.9983,4152.0
2024-07-17 09:55:00,226.15,226.39,225.91,226.39,900.0,224.2164,224.4543,223.9784,224.4543,900.0
2024-07-17 10:00:00,226.34,226.42,225.55,225.56,7044.0,224.4047,224.4841,223.6215,223.6314,7044.0
2024-07-17 10:05:00,225.56,226.54,225.53,226.22,4925.0,223.6314,224.603,223.6017,224.2858,4925.0
2024-07-17 10:10:00,226.2,226.72,226.15,226.43,8613.0,224.2659,224.7815,224.2164,224.494,8613.0
2024-07-17 10:15:00,226.34,226.44,226.1,226.34,2658.0,224.4047,224.5039,224.1668,224.4047,2658.0
2024-07-17 10:20:00,226.15,226.3,225.8,225.89,3029.0,224.2164,224.3651,223.8694,223.9586,3029.0
2024-07-17 10:25:00,226.04,226.35,225.74,226.12,6198.0,224.1073,224.4147,223.8099,224.1866,6198.0
2024-07-17 10:30:00,226.07,226.12,225.53,225.63,3947.0,224.1371,224.1866,223.6017,223.7008,3947.0
2024-07-17 10:35:00,225.51,225.51,225.18,225.27,4153.0,223.5818,223.5818,223.2547,223.3439,4153.0
2024-07-17 10:40:00,225.33,225.4,225.02,225.08,3220.0,223.4034,223.4728,223.096,223.1555,3220.0
2024-07-17 10:45:00,224.96,225.43,224.95,225.27,3371.0,223.0365,223.5025,223.0266,223.3439,3371.0
2024-07-17 10:50:00,225.41,225.5,225.3,225.5,3931.0,223.4827,223.5719,223.3736,223.5719,3931.0
2024-07-17 10:55:00,225.47,225.8,225.26,225.44,5365.0,223.5422,223.8694,223.334,223.5124,5365.0
2024-07-17 11:00:00,225.33,225.52,225.19,225.31,7033.0,223.4034,223.5918,223.2646,223.3836,7033.0
2024-07-17 11:05:00,225.32,225.38,225.12,225.21,1417.0,223.3935,223.453,223.1952,223.2844,1417.0
2024-07-17 11:10:00,225.21,225.5,225.21,225.4,3646.0,223.2844,223.5719,223.2844,223.4728,3646.0
2024-07-17 11:15:00,225.43,225.51,225.24,225.31,4090.0,223.5025,223.5818,223.3142,223.3836,4090.0
2024-07-17 11:20:00,225.35,225.35,225.01,225.05,1809.0,223.4232,223.4232,223.0861,223.1258,1809.0
2024-07-17 11:25:00,225.15,225.48,225.03,225.48,1811.0,223.2249,223.5521,223.1059,223.5521,1811.0
2024-07-17 11:30:00,225.44,225.45,225.08,225.18,1742.0,223.5124,223.5224,223.1555,223.2547,1742.0
2024-07-17 11:35:00,225.04,225.33,224.98,225.33,1649.0,223.1159,223.4034,223.0564,223.4034,1649.0
2024-07-17 11:40:00,225.33,225.47,225.25,225.29,1489.0,223.4034,223.5422,223.3241,223.3637,1489.0
2024-07-17 11:45:00,225.41,225.56,225.3,225.44,2368.0,223.4827,223.6314,223.3736,223.5124,2368.0
2024-07-17 11:50:00,225.46,225.51,225.31,225.45,1200.0,223.5323,223.5818,223.3836,223.5224,1200.0
2024-07-17 11:55:00,225.44,225.59,225.44,225.59,300.0,223.5124,223.6612,223.5124,223.6612,300.0
2024-07-17 12:00:00,225.53,225.64,225.53,225.58,3384.0,223.6017,223.7107,223.6017,223.6512,3384.0
2024-07-17 12:05:00,225.56,225.7,225.49,225.52,2281.0,223.6314,223.7702,223.562,223.5918,2281.0
2024-07-17 12:10:00,225.67,225.73,225.57,225.63,1582.0,223.7405,223.8,223.6413,223.7008,1582.0
2024-07-17 12:15:00,225.59,225.6,225.47,225.47,500.0,223.6612,223.6711,223.5422,223.5422,500.0
2024-07-17 12:20:00,225.38,225.51,225.38,225.5,1756.0,223.453,223.5818,223.453,223.5719,1756.0
2024-07-17 12:25:00,225.51,225.69,225.41,225.47,2532.0,223.5818,223.7603,223.4827,223.5422,2532.0
2024-07-17 12:30:00,225.47,225.47,225.26,225.36,2078.0,223.5422,223.5422,223.334,223.4331,2078.0
2024-07-17 12:35:00,225.37,225.42,225.23,225.24,3926.0,223.443,223.4926,223.3042,223.3142,3926.0
2024-07-17 12:40:00,225.25,225.38,225.21,225.38,3512.0,223.3241,223.453,223.2844,223.453,3512.0
2024-07-17 12:45:00,225.38,225.68,225.37,225.66,2552.0,223.453,223.7504,223.443,223.7306,2552.0
2024-07-17 12:50:00,225.69,225.73,225.57,225.72,5773.0,223.7603,223.8,223.6413,223.79,5773.0
2024-07-17 12:55:00,225.72,225.93,225.72,225.75,2228.0,223.79,223.9983,223.79,223.8198,2228.0
2024-07-17 13:00:00,225.75,225.84,225.63,225.63,1953.0,223.8198,223.909,223.7008,223.7008,1953.0
2024-07-17 13:05:00,225.55,225.55,225.42,225.52,1303.0,223.6215,223.6215,223.4926,223.5918,1303.0
2024-07-17 13:10:00,225.46,225.53,225.45,225.52,1029.0,223.5323,223.6017,223.5224,223.5918,1029.0
2024-07-17 13:15:00,225.51,225.55,225.38,225.5,1700.0,223.5818,223.6215,223.453,223.5719,1700.0
2024-07-17 13:20:00,225.54,225.56,225.41,225.46,2099.0,223.6116,223.6314,223.4827,223.5323,2099.0
2024-07-17 13:25:00,225.45,225.63,225.45,225.57,1845.0,223.5224,223.7008,223.5224,223.6413,1845.0
2024-07-17 13:30:00,225.5,225.64,225.36,225.37,2513.0,223.5719,223.7107,223.4331,223.443,2513.0
2024-07-17 13:35:00,225.37,225.37,225.07,225.09,4444.0,223.443,223.443,223.1456,223.1654,4444.0
2024-07-17 13:40:00,225.09,225.34,225.08,225.32,4641.0,223.1654,223.4133,223.1555,223.3935,4641.0
2024-07-17 13:45:00,225.29,225.35,225.29,225.35,300.0,223.3637,223.4232,223.3637,223.4232,300.0
2024-07-17 13:50:00,225.37,225.47,225.3,225.4,1799.0,223.443,223.5422,223.3736,223.4728,1799.0
2024-07-17 13:55:00,225.35,225.35,225.09,225.09,1300.0,223.4232,223.4232,223.1654,223.1654,1300.0
2024-07-17 14:00:00,225.19,225.3,225.19,225.2,1249.0,223.2646,223.3736,223.2646,223.2745,1249.0
2024-07-17 14:05:00,225.17,225.34,225.16,225.34,1435.0,223.2447,223.4133,223.2348,223.4133,1435.0
2024-07-17 14:10:00,225.25,225.31,225.21,225.22,672.0,223.3241,223.3836,223.2844,223.2943,672.0
2024-07-17 14:15:00,225.22,225.31,225.13,225.19,7347.0,223.2943,223.3836,223.2051,223.2646,7347.0
2024-07-17 14:20:00,225.29,225.3,225.09,225.3,1644.0,223.3637,223.3736,223.1654,223.3736,1644.0
2024-07-17 14:25:00,225.32,225.36,225.2,225.34,1210.0,223.3935,223.4331,223.2745,223.4133,1210.0
2024-07-17 14:30:00,225.39,225.62,225.34,225.58,2114.0,223.4629,223.6909,223.4133,223.6512,2114.0
2024-07-17 14:35:00,225.62,225.62,225.61,225.62,552.0,223.6909,223.6909,223.681,223.6909,552.0
2024-07-17 14:40:00,225.64,225.8,225.64,225.8,1934.0,223.7107,223.8694,223.7107,223.8694,1934.0
2024-07-17 14:45:00,225.7,225.85,225.7,225.85,945.0,223.7702,223.9189,223.7702,223.9189,945.0
2024-07-17 14:50:00,225.86,225.88,225.83,225.87,857.0,223.9288,223.9487,223.8991,223.9388,857.0
2024-07-17 14:55:00,225.92,225.92,225.69,225.7,7391.0,223.9883,223.9883,223.7603,223.7702,7391.0
2024-07-17 15:00:00,225.67,225.68,225.55,225.57,1939.0,223.7405,223.7504,223.6215,223.6413,1939.0
2024-07-17 15:05:00,225.53,225.53,225.24,225.29,2930.0,223.6017,223.6017,223.3142,223.3637,2930.0
2024-07-17 15:10:00,225.27,225.46,225.26,225.42,4107.0,223.3439,223.5323,223.334,223.4926,4107.0
2024-07-17 15:15:00,225.36,225.4,224.81,224.83,6753.0,223.4331,223.4728,222.8878,222.9077,6753.0
2024-07-17 15:20:00,224.92,225.02,224.7,225.0,8309.0,222.9969,223.096,222.7788,223.0762,8309.0
2024-07-17 15:25:00,225.01,225.01,224.7,224.91,3302.0,223.0861,223.0861,222.7788,222.987,3302.0
2024-07-17 15:30:00,224.91,225.09,224.86,224.91,9104.0,222.987,223.1654,222.9374,222.987,9104.0
2024-07-17 15:35:00,224.91,225.36,224.88,225.22,8610.0,222.987,223.4331,222.9572,223.2943,8610.0
2024-07-17 15:40:00,225.15,225.15,224.68,224.84,8676.0,223.2249,223.2249,222.7589,222.9176,8676.0
2024-07-17 15:45:00,224.71,224.89,224.71,224.81,8011.0,222.7887,222.9671,222.7887,222.8878,8011.0
2024-07-17 15:50:00,224.89,225.03,224.74,224.8,10091.0,222.9671,223.1059,222.8184,222.8779,10091.0
2024-07-17 15:55:00,224.84,225.34,224.73,225.18,44785.0,222.9176,223.4133,222.8085,223.2547,44785.0
2024-07-18 09:30:00,224.58,226.54,223.6,225.4,11462.0,222.6598,224.603,221.6882,223.4728,11462.0
2024-07-18 09:35:00,225.4,225.52,225.1,225.52,3500.0,223.4728,223.5918,223.1753,223.5918,3500.0
2024-07-18 09:40:00,225.91,226.39,225.91,226.39,603.0,223.9784,224.4543,223.9784,224.4543,603.0
2024-07-18 09:45:00,226.23,226.56,225.81,226.13,5345.0,224.2957,224.6229,223.8793,224.1965,5345.0
2024-07-18 09:50:00,225.74,226.58,225.59,226.15,4094.0,223.8099,224.6427,223.6612,224.2164,4094.0
2024-07-18 09:55:00,225.75,226.95,225.75,226.45,5253.0,223.8198,225.0095,223.8198,224.5138,5253.0
2024-07-18 10:00:00,226.56,226.59,225.92,226.37,5574.0,224.6229,224.6526,223.9883,224.4345,5574.0
2024-07-18 10:05:00,226.46,226.73,226.27,226.67,7840.0,224.5237,224.7914,224.3353,224.7319,7840.0
2024-07-18 10:10:00,226.59,226.71,225.95,226.07,5965.0,224.6526,224.7716,224.0181,224.1371,5965.0
2024-07-18 10:15:00,226.12,226.35,226.12,226.35,2629.0,224.1866,224.4147,224.1866,224.4147,2629.0
2024-07-18 10:20:00,226.33,226.53,226.27,226.51,2965.0,224.3948,224.5931,224.3353,224.5733,2965.0
2024-07-18 10:25:00,226.67,226.74,226.49,226.66,1807.0,224.7319,224.8013,224.5535,224.722,1807.0
2024-07-18 10:30:00,226.49,226.73,226.28,226.3,3746.0,224.5535,224.7914,224.3453,224.3651,3746.0
2024-07-18 10:35:00,226.18,226.3,226.12,226.14,3660.0,224.2461,224.3651,224.1866,224.2065,3660.0
2024-07-18 10:40:00,226.28,226.59,226.25,226.59,1979.0,224.3453,224.6526,224.3155,224.6526,1979.0
2024-07-18 10:45:00,226.68,226.69,226.38,226.41,2414.0,224.7418,224.7518,224.4444,224.4741,2414.0
2024-07-18 10:50:00,226.48,226.48,226.08,226.34,2612.0,224.5435,224.5435,224.147,224.4047,2612.0
2024-07-18 10:55:00,226.4,226.45,225.92,225.93,2837.0,224.4642,224.5138,223.9883,223.9983,2837.0
2024-07-18 11:00:00,225.93,226.05,225.47,225.53,2814.0,223.9983,224.1172,223.5422,223.6017,2814.0
2024-07-18 11:05:00,225.63,225.93,225.59,225.59,5109.0,223.7008,223.9983,223.6612,223.6612,5109.0
2024-07-18 11:10:00,225.63,225.99,225.62,225.99,3241.0,223.7008,224.0577,223.6909,224.0577,3241.0
2024-07-18 11:15:00,225.99,226.09,225.71,225.78,5002.0,224.0577,224.1569,223.7801,223.8495,5002.0
2024-07-18 11:20:00,225.77,225.88,225.68,225.85,4062.0,223.8396,223.9487,223.7504,223.9189,4062.0
2024-07-18 11:25:00,225.76,225.8,225.58,225.79,3417.0,223.8297,223.8694,223.6512,223.8594,3417.0
2024-07-18 11:30:00,225.72,226.01,225.71,226.01,3477.0,223.79,224.0776,223.7801,224.0776,3477.0
2024-07-18 11:35:00,225.96,226.0,225.64,225.75,3706.0,224.028,224.0677,223.7107,223.8198,3706.0
2024-07-18 11:40:00,225.73,225.74,225.24,225.36,3890.0,223.8,223.8099,223.3142,223.4331,3890.0
2024-07-18 11:45:00,225.21,225.36,225.16,225.27,516.0,223.2844,223.4331,223.2348,223.3439,516.0
2024-07-18 11:50:00,225.13,225.32,225.13,225.27,1168.0,223.2051,223.3935,223.2051,223.3439,1168.0
2024-07-18 11:55:00,225.33,225.44,225.19,225.44,4851.0,223.4034,223.5124,223.2646,223.5124,4851.0
2024-07-18 12:00:00,225.44,225.56,225.08,225.18,3850.0,223.5124,223.6314,223.1555,223.2547,3850.0
2024-07-18 12:05:00,225.08,225.26,225.08,225.21,1230.0,223.1555,223.334,223.1555,223.2844,1230.0
2024-07-18 12:10:00,225.09,225.15,224.88,224.88,1406.0,223.1654,223.2249,222.9572,222.9572,1406.0
2024-07-18 12:15:00,224.93,225.05,224.83,224.99,4054.0,223.0068,223.1258,222.9077,223.0663,4054.0
2024-07-18 12:20:00,224.91,225.14,224.91,225.14,2802.0,222.987,223.215,222.987,223.215,2802.0
2024-07-18 12:25:00,225.14,225.31,224.88,224.89,3715.0,223.215,223.3836,222.9572,222.9671,3715.0
2024-07-18 12:30:00,224.9,225.11,224.9,225.09,2660.0,222.9771,223.1853,222.9771,223.1654,2660.0
2024-07-18 12:35:00,225.15,225.15,225.01,225.13,2176.0,223.2249,223.2249,223.0861,223.2051,2176.0
2024-07-18 12:40:00,225.13,225.13,224.91,224.92,2257.0,223.2051,223.2051,222.987,222.9969,2257.0
2024-07-18 12:45:00,224.84,225.11,224.84,225.07,3032.0,222.9176,223.1853,222.9176,223.1456,3032.0
2024-07-18 12:50:00,225.09,225.14,224.99,225.11,1239.0,223.1654,223.215,223.0663,223.1853,1239.0
2024-07-18 12:55:00,225.05,225.05,224.87,224.96,2755.0,223.1258,223.1258,222.9473,223.0365,2755.0
2024-07-18 13:00:00,224.89,225.02,224.87,224.94,1822.0,222.9671,223.096,222.9473,223.0167,1822.0
2024-07-18 13:05:00,225.0,225.0,224.71,224.79,1300.0,223.0762,223.0762,222.7887,222.868,1300.0
2024-07-18 13:10:00,224.51,224.71,224.51,224.67,1697.0,222.5904,222.7887,222.5904,222.749,1697.0
2024-07-18 13:15:00,224.6,224.81,224.59,224.81,2250.0,222.6796,222.8878,222.6697,222.8878,2250.0
2024-07-18 13:20:00,224.75,224.81,224.68,224.7,1477.0,222.8283,222.8878,222.7589,222.7788,1477.0
2024-07-18 13:25:00,224.69,224.69,224.57,224.57,1188.0,222.7689,222.7689,222.6499,222.6499,1188.0
2024-07-18 13:30:00,224.66,224.82,224.59,224.81,1986.0,222.7391,222.8977,222.6697,222.8878,1986.0
2024-07-18 13:35:00,224.81,224.82,224.64,224.65,1857.0,222.8878,222.8977,222.7193,222.7292,1857.0
2024-07-18 13:40:00,224.73,224.73,224.56,224.62,542.0,222.8085,222.8085,222.64,222.6995,542.0
2024-07-18 13:45:00,224.58,224.72,224.45,224.72,6023.0,222.6598,222.7986,222.5309,222.7986,6023.0
2024-07-18 13:50:00,224.75,224.79,224.71,224.72,1100.0,222.8283,222.868,222.7887,222.7986,1100.0
2024-07-18 13:55:00,224.72,224.72,224.57,224.67,2314.0,222.7986,222.7986,222.6499,222.749,2314.0
2024-07-18 14:00:00,224.55,224.7,224.55,224.62,2091.0,222.63,222.7788,222.63,222.6995,2091.0
2024-07-18 14:05:00,224.68,224.68,224.49,224.49,2130.0,222.7589,222.7589,222.5706,222.5706,2130.0
2024-07-18 14:10:00,224.56,224.61,224.47,224.59,2088.0,222.64,222.6895,222.5507,222.6697,2088.0
2024-07-18 14:15:00,224.47,224.6,224.36,224.42,4635.0,222.5507,222.6796,222.4417,222.5012,4635.0
2024-07-18 14:20:00,224.35,224.45,224.33,224.39,2935.0,222.4318,222.5309,222.4119,222.4714,2935.0
2024-07-18 14:25:00,224.39,224.39,224.19,224.19,1983.0,222.4714,222.4714,222.2731,222.2731,1983.0
2024-07-18 14:30:00,224.19,224.31,224.18,224.31,4180.0,222.2731,222.3921,222.2632,222.3921,4180.0
2024-07-18 14:35:00,224.27,224.27,224.1,224.1,3350.0,222.3524,222.3524,222.1839,222.1839,3350.0
2024-07-18 14:40:00,224.14,224.19,223.97,223.97,3865.0,222.2236,222.2731,222.055,222.055,3865.0
2024-07-18 14:45:00,224.06,224.13,223.99,223.99,2559.0,222.1442,222.2136,222.0748,222.0748,2559.0
2024-07-18 14:50:00,224.0,224.0,223.76,223.81,2004.0,222.0848,222.0848,221.8468,221.8964,2004.0
2024-07-18 14:55:00,223.81,223.91,223.66,223.75,4742.0,221.8964,221.9955,221.7477,221.8369,4742.0
2024-07-18 15:00:00,223.81,223.81,223.65,223.71,2704.0,221.8964,221.8964,221.7377,221.7972,2704.0
2024-07-18 15:05:00,223.71,223.99,223.71,223.93,5343.0,221.7972,222.0748,221.7972,222.0154,5343.0
2024-07-18 15:10:00,223.88,223.92,223.77,223.77,1365.0,221.9658,222.0054,221.8567,221.8567,1365.0
2024-07-18 15:15:00,223.82,223.98,223.77,223.94,5810.0,221.9063,222.0649,221.8567,222.0253,5810.0
2024-07-18 15:20:00,223.98,224.08,223.78,223.78,7871.0,222.0649,222.1641,221.8666,221.8666,7871.0
2024-07-18 15:25:00,223.87,224.02,223.87,224.01,5941.0,221.9559,222.1046,221.9559,222.0947,5941.0
2024-07-18 15:30:00,224.08,224.08,223.81,223.81,14518.0,222.1641,222.1641,221.8964,221.8964,14518.0
2024-07-18 15:35:00,223.89,224.01,223.79,223.84,11323.0,221.9757,222.0947,221.8765,221.9261,11323.0
2024-07-18 15:40:00,223.9,223.95,223.81,223.94,9705.0,221.9856,222.0352,221.8964,222.0253,9705.0
2024-07-18 15:45:00,223.94,223.94,223.67,223.71,10843.0,222.0253,222.0253,221.7576,221.7972,10843.0
2024-07-18 15:50:00,223.67,223.75,223.52,223.6,26914.0,221.7576,221.8369,221.6089,221.6882,26914.0
2024-07-18 15:55:00,223.62,223.75,223.43,223.66,75539.0,221.708,221.8369,221.5196,221.7477,75539.0
2024-07-19 09:30:00,225.78,225.78,225.05,225.06,39324.0,223.8495,223.8495,223.1258,223.1357,39324.0
2024-07-19 09:35:00,225.6,225.99,224.41,224.41,2093.0,223.6711,224.0577,222.4912,222.4912,2093.0
2024-07-19 09:40:00,224.35,225.45,224.09,224.53,4092.0,222.4318,223.5224,222.174,222.6102,4092.0
2024-07-19 09:45:00,224.52,224.75,224.32,224.71,1307.0,222.6003,222.8283,222.402,222.7887,1307.0
2024-07-19 09:50:00,224.43,224.43,223.95,223.95,611.0,222.5111,222.5111,222.0352,222.0352,611.0
2024-07-19 09:55:00,223.96,224.53,223.94,224.36,2800.0,222.0451,222.6102,222.0253,222.4417,2800.0
2024-07-19 10:00:00,224.31,224.56,223.96,224.05,2475.0,222.3921,222.64,222.0451,222.1343,2475.0
2024-07-19 10:05:00,223.91,223.91,223.55,223.56,2151.0,221.9955,221.9955,221.6386,221.6485,2151.0
2024-07-19 10:10:00,223.88,224.26,223.88,224.26,1020.0,221.9658,222.3425,221.9658,222.3425,1020.0
2024-07-19 10:15:00,224.27,224.36,224.18,224.34,650.0,222.3524,222.4417,222.2632,222.4218,650.0
2024-07-19 10:20:00,224.34,224.34,224.04,224.13,2184.0,222.4218,222.4218,222.1244,222.2136,2184.0
2024-07-19 10:25:00,223.97,223.97,223.83,223.87,1100.0,222.055,222.055,221.9162,221.9559,1100.0
2024-07-19 10:30:00,223.85,224.6,223.76,224.23,3853.0,221.936,222.6796,221.8468,222.3128,3853.0
2024-07-19 10:35:00,224.11,224.18,223.44,223.44,12411.0,222.1938,222.2632,221.5295,221.5295,12411.0
2024-07-19 10:40:00,223.55,223.92,223.28,223.74,1853.0,221.6386,222.0054,221.3709,221.827,1853.0
2024-07-19 10:45:00,223.9,224.0,223.75,224.0,1324.0,221.9856,222.0848,221.8369,222.0848,1324.0
2024-07-19 10:50:00,224.17,224.18,223.85,224.18,1697.0,222.2533,222.2632,221.936,222.2632,1697.0
2024-07-19 10:55:00,224.19,224.37,224.05,224.13,2170.0,222.2731,222.4516,222.1343,222.2136,2170.0
2024-07-19 11:00:00,224.12,224.28,223.96,224.11,2299.0,222.2037,222.3624,222.0451,222.1938,2299.0
2024-07-19 11:05:00,224.19,224.27,224.13,224.13,700.0,222.2731,222.3524,222.2136,222.2136,700.0
2024-07-19 11:10:00,224.17,224.21,224.08,224.08,930.0,222.2533,222.293,222.1641,222.1641,930.0
2024-07-19 11:15:00,224.3,224.3,223.87,224.08,6639.0,222.3822,222.3822,221.9559,222.1641,6639.0
2024-07-19 11:20:00,224.05,224.26,223.8,224.21,2072.0,222.1343,222.3425,221.8865,222.293,2072.0
2024-07-19 11:25:00,224.21,224.21,224.21,224.21,0.0,222.293,222.293,222.293,222.293,0.0
2024-07-19 11:30:00,224.12,224.48,224.02,224.48,3054.0,222.2037,222.5606,222.1046,222.5606,3054.0
2024-07-19 11:35:00,224.35,224.5,224.14,224.22,5234.0,222.4318,222.5805,222.2236,222.3029,5234.0
2024-07-19 11:40:00,224.42,224.42,224.06,224.28,4067.0,222.5012,222.5012,222.1442,222.3624,4067.0
2024-07-19 11:45:00,224.2,224.52,224.04,224.52,9886.0,222.283,222.6003,222.1244,222.6003,9886.0
2024-07-19 11:50:00,224.53,224.53,224.12,224.2,2716.0,222.6102,222.6102,222.2037,222.283,2716.0
2024-07-19 11:55:00,224.28,224.62,224.27,224.62,1937.0,222.3624,222.6995,222.3524,222.6995,1937.0
2024-07-19 12:00:00,224.49,224.65,224.47,224.56,1309.0,222.5706,222.7292,222.5507,222.64,1309.0
2024-07-19 12:05:00,224.55,224.67,224.47,224.66,2467.0,222.63,222.749,222.5507,222.7391,2467.0
2024-07-19 12:10:00,224.58,224.81,224.5,224.81,2884.0,222.6598,222.8878,222.5805,222.8878,2884.0
2024-07-19 12:15:00,224.95,225.13,224.68,224.75,5264.0,223.0266,223.2051,222.7589,222.8283,5264.0
2024-07-19 12:20:00,224.76,224.94,224.75,224.78,2902.0,222.8383,223.0167,222.8283,222.8581,2902.0
2024-07-19 12:25:00,224.76,224.76,224.49,224.57,2119.0,222.8383,222.8383,222.5706,222.6499,2119.0
2024-07-19 12:30:00,224.63,224.65,224.47,224.47,802.0,222.7094,222.7292,222.5507,222.5507,802.0
2024-07-19 12:35:00,224.53,224.59,224.48,224.55,702.0,222.6102,222.6697,222.5606,222.63,702.0
2024-07-19 12:40:00,224.43,224.49,224.43,224.44,1050.0,222.5111,222.5706,222.5111,222.521,1050.0
2024-07-19 12:45:00,224.38,224.38,224.25,224.25,211.0,222.4615,222.4615,222.3326,222.3326,211.0
2024-07-19 12:50:00,224.4,224.45,224.22,224.24,1741.0,222.4813,222.5309,222.3029,222.3227,1741.0
2024-07-19 12:55:00,224.23,224.31,224.22,224.24,506.0,222.3128,222.3921,222.3029,222.3227,506.0
2024-07-19 13:00:00,224.2,224.21,224.04,224.11,3981.0,222.283,222.293,222.1244,222.1938,3981.0
2024-07-19 13:05:00,224.12,224.16,223.93,224.07,2269.0,222.2037,222.2434,222.0154,222.1542,2269.0
2024-07-19 13:10:00,224.03,224.03,223.71,223.74,754.0,222.1145,222.1145,221.7972,221.827,754.0
2024-07-19 13:15:00,223.75,223.88,223.62,223.79,600.0,221.8369,221.9658,221.708,221.8765,600.0
2024-07-19 13:20:00,223.56,223.56,223.46,223.46,400.0,221.6485,221.6485,221.5494,221.5494,400.0
2024-07-19 13:25:00,223.54,223.64,223.54,223.64,554.0,221.6287,221.7278,221.6287,221.7278,554.0
2024-07-19 13:30:00,223.55,223.58,223.42,223.51,2045.0,221.6386,221.6683,221.5097,221.5989,2045.0
2024-07-19 13:35:00,223.52,223.85,223.51,223.85,1941.0,221.6089,221.936,221.5989,221.936,1941.0
2024-07-19 13:40:00,223.77,223.85,223.72,223.78,2465.0,221.8567,221.936,221.8071,221.8666,2465.0
2024-07-19 13:45:00,223.7,223.98,223.7,223.98,3072.0,221.7873,222.0649,221.7873,222.0649,3072.0
2024-07-19 13:50:00,224.01,224.01,223.67,223.73,6295.0,222.0947,222.0947,221.7576,221.8171,6295.0
2024-07-19 13:55:00,223.62,223.87,223.61,223.79,978.0,221.708,221.9559,221.6981,221.8765,978.0
2024-07-19 14:00:00,223.71,223.84,223.7,223.84,600.0,221.7972,221.9261,221.7873,221.9261,600.0
2024-07-19 14:05:00,223.81,223.89,223.81,223.89,995.0,221.8964,221.9757,221.8964,221.9757,995.0
2024-07-19 14:10:00,223.89,223.92,223.84,223.92,935.0,221.9757,222.0054,221.9261,222.0054,935.0
2024-07-19 14:15:00,223.87,223.96,223.74,223.81,5392.0,221.9559,222.0451,221.827,221.8964,5392.0
2024-07-19 14:20:00,223.79,223.9,223.76,223.87,1107.0,221.8765,221.9856,221.8468,221.9559,1107.0
2024-07-19 14:25:00,223.94,223.94,223.86,223.86,333.0,222.0253,222.0253,221.9459,221.9459,333.0
2024-07-19 14:30:00,223.91,223.93,223.9,223.9,406.0,221.9955,222.0154,221.9856,221.9856,406.0
2024-07-19 14:35:00,223.81,223.92,223.79,223.9,1813.0,221.8964,222.0054,221.8765,221.9856,1813.0
2024-07-19 14:40:00,223.94,224.13,223.94,224.08,2823.0,222.0253,222.2136,222.0253,222.1641,2823.0
2024-07-19 14:45:00,224.0,224.03,223.89,223.93,1499.0,222.0848,222.1145,221.9757,222.0154,1499.0
2024-07-19 14:50:00,224.04,224.04,224.0,224.0,543.0,222.1244,222.1244,222.0848,222.0848,543.0
2024-07-19 14:55:00,224.09,224.16,224.0,224.16,1121.0,222.174,222.2434,222.0848,222.2434,1121.0
2024-07-19 15:00:00,224.05,224.11,224.03,224.11,1388.0,222.1343,222.1938,222.1145,222.1938,1388.0
2024-07-19 15:05:00,224.17,224.25,224.09,224.11,3982.0,222.2533,222.3326,222.174,222.1938,3982.0
2024-07-19 15:10:00,224.11,224.15,224.03,224.08,1554.0,222.1938,222.2335,222.1145,222.1641,1554.0
2024-07-19 15:15:00,224.06,224.09,223.92,224.01,2325.0,222.1442,222.174,222.0054,222.0947,2325.0
2024-07-19 15:20:00,224.01,224.08,223.93,223.93,2566.0,222.0947,222.1641,222.0154,222.0154,2566.0
2024-07-19 15:25:00,223.93,223.99,223.93,223.95,1708.0,222.0154,222.0748,222.0154,222.0352,1708.0
2024-07-19 15:30:00,223.99,224.12,223.84,223.86,6294.0,222.0748,222.2037,221.9261,221.9459,6294.0
2024-07-19 15:35:00,223.65,223.71,223.55,223.67,2006.0,221.7377,221.7972,221.6386,221.7576,2006.0
2024-07-19 15:40:00,223.7,223.81,223.67,223.8,4414.0,221.7873,221.8964,221.7576,221.8865,4414.0
2024-07-19 15:45:00,223.77,223.89,223.73,223.84,5738.0,221.8567,221.9757,221.8171,221.9261,5738.0
2024-07-19 15:50:00,223.69,224.0,223.63,223.65,9122.0,221.7774,222.0848,221.7179,221.7377,9122.0
2024-07-19 15:55:00,223.64,223.94,223.53,223.6,45903.0,221.7278,222.0253,221.6188,221.6882,45903.0
2024-07-22 09:30:00,224.93,225.78,223.67,225.45,16546.0,223.0068,223.8495,221.7576,223.5224,16546.0
2024-07-22 09:35:00,225.34,226.06,225.15,225.27,1290.0,223.4133,224.1271,223.2249,223.3439,1290.0
2024-07-22 09:40:00,225.43,225.91,224.86,225.17,4269.0,223.5025,223.9784,222.9374,223.2447,4269.0
2024-07-22 09:45:00,224.85,225.08,224.55,224.87,9410.0,222.9275,223.1555,222.63,222.9473,9410.0
2024-07-22 09:50:00,224.61,225.05,224.4,224.82,21538.0,222.6895,223.1258,222.4813,222.8977,21538.0
2024-07-22 09:55:00,224.93,225.08,224.25,224.49,12330.0,223.0068,223.1555,222.3326,222.5706,12330.0
2024-07-22 10:00:00,224.2,224.64,224.01,224.28,3442.0,222.283,222.7193,222.0947,222.3624,3442.0
2024-07-22 10:05:00,224.28,224.8,224.28,224.55,6544.0,222.3624,222.8779,222.3624,222.63,6544.0
2024-07-22 10:10:00,224.73,224.73,224.28,224.51,6083.0,222.8085,222.8085,222.3624,222.5904,6083.0
2024-07-22 10:15:00,224.42,224.76,224.42,224.66,8559.0,222.5012,222.8383,222.5012,222.7391,8559.0
2024-07-22 10:20:00,224.69,224.82,224.44,224.77,24875.0,222.7689,222.8977,222.521,222.8482,24875.0
2024-07-22 10:25:00,224.73,224.89,224.55,224.64,9202.0,222.8085,222.9671,222.63,222.7193,9202.0
2024-07-22 10:30:00,224.67,224.82,224.41,224.55,32519.0,222.749,222.8977,222.4912,222.63,32519.0
2024-07-22 10:35:00,224.55,224.89,224.37,224.65,13245.0,222.63,222.9671,222.4516,222.7292,13245.0
2024-07-22 10:40:00,224.7,224.7,224.4,224.43,5307.0,222.7788,222.7788,222.4813,222.5111,5307.0
2024-07-22 10:45:00,224.43,224.46,224.15,224.18,4869.0,222.5111,222.5408,222.2335,222.2632,4869.0
2024-07-22 10:50:00,224.13,224.41,224.13,224.36,3358.0,222.2136,222.4912,222.2136,222.4417,3358.0
2024-07-22 10:55:00,224.38,224.73,224.36,224.73,4591.0,222.4615,222.8085,222.4417,222.8085,4591.0
2024-07-22 11:00:00,224.67,225.23,224.6,225.05,16035.0,222.749,223.3042,222.6796,223.1258,16035.0
2024-07-22 11:05:00,224.96,225.06,224.78,224.81,3671.0,223.0365,223.1357,222.8581,222.8878,3671.0
2024-07-22 11:10:00,224.93,224.94,224.84,224.87,2367.0,223.0068,223.0167,222.9176,222.9473,2367.0
2024-07-22 11:15:00,224.95,224.95,224.84,224.85,792.0,223.0266,223.0266,222.9176,222.9275,792.0
2024-07-22 11:20:00,224.8,224.8,224.68,224.75,1627.0,222.8779,222.8779,222.7589,222.8283,1627.0
2024-07-22 11:25:00,224.8,224.81,224.47,224.49,4273.0,222.8779,222.8878,222.5507,222.5706,4273.0
2024-07-22 11:30:00,224.39,224.48,224.31,224.4,1521.0,222.4714,222.5606,222.3921,222.4813,1521.0
2024-07-22 11:35:00,224.47,224.66,224.18,224.18,4529.0,222.5507,222.7391,222.2632,222.2632,4529.0
2024-07-22 11:40:00,224.28,224.29,224.16,224.23,2018.0,222.3624,222.3723,222.2434,222.3128,2018.0
2024-07-22 11:45:00,224.25,224.38,224.24,224.37,6900.0,222.3326,222.4615,222.3227,222.4516,6900.0
2024-07-22 11:50:00,224.33,224.33,224.11,224.19,2487.0,222.4119,222.4119,222.1938,222.2731,2487.0
2024-07-22 11:55:00,224.08,224.08,223.91,223.92,1085.0,222.1641,222.1641,221.9955,222.0054,1085.0
2024-07-22 12:00:00,224.01,224.03,223.61,223.61,1961.0,222.0947,222.1145,221.6981,221.6981,1961.0
2024-07-22 12:05:00,223.7,223.79,223.6,223.79,3416.0,221.7873,221.8765,221.6882,221.8765,3416.0
2024-07-22 12:10:00,223.74,223.74,223.56,223.66,2999.0,221.827,221.827,221.6485,221.7477,2999.0
2024-07-22 12:15:00,223.74,223.97,223.71,223.97,14027.0,221.827,222.055,221.7972,222.055,14027.0
2024-07-22 12:20:00,223.9,223.96,223.82,223.87,2341.0,221.9856,222.0451,221.9063,221.9559,2341.0
2024-07-22 12:25:00,223.88,223.97,223.83,223.89,15203.0,221.9658,222.055,221.9162,221.9757,15203.0
2024-07-22 12:30:00,223.89,224.18,223.84,224.18,7413.0,221.9757,222.2632,221.9261,222.2632,7413.0
2024-07-22 12:35:00,224.21,224.22,224.18,224.22,300.0,222.293,222.3029,222.2632,222.3029,300.0
2024-07-22 12:40:00,224.16,224.22,224.11,224.22,1500.0,222.2434,222.3029,222.1938,222.3029,1500.0
2024-07-22 12:45:00,224.22,224.41,224.22,224.41,1524.0,222.3029,222.4912,222.3029,222.4912,1524.0
2024-07-22 12:50:00,224.38,224.5,224.28,224.5,1632.0,222.4615,222.5805,222.3624,222.5805,1632.0
2024-07-22 12:55:00,224.56,224.65,224.52,224.61,1425.0,222.64,222.7292,222.6003,222.6895,1425.0
2024-07-22 13:00:00,224.72,224.78,224.68,224.78,700.0,222.7986,222.8581,222.7589,222.8581,700.0
2024-07-22 13:05:00,224.7,224.76,224.61,224.72,2890.0,222.7788,222.8383,222.6895,222.7986,2890.0
2024-07-22 13:10:00,224.6,224.73,224.6,224.73,276.0,222.6796,222.8085,222.6796,222.8085,276.0
2024-07-22 13:15:00,224.8,224.92,224.74,224.9,3570.0,222.8779,222.9969,222.8184,222.9771,3570.0
2024-07-22 13:20:00,224.87,224.97,224.76,224.84,2032.0,222.9473,223.0465,222.8383,222.9176,2032.0
2024-07-22 13:25:00,224.77,224.77,224.66,224.74,2564.0,222.8482,222.8482,222.7391,222.8184,2564.0
2024-07-22 13:30:00,224.74,224.89,224.74,224.89,5246.0,222.8184,222.9671,222.8184,222.9671,5246.0
2024-07-22 13:35:00,224.8,224.85,224.73,224.73,3086.0,222.8779,222.9275,222.8085,222.8085,3086.0
2024-07-22 13:40:00,224.76,224.76,224.68,224.68,819.0,222.8383,222.8383,222.7589,222.7589,819.0
2024-07-22 13:45:00,224.67,224.73,224.61,224.69,3590.0,222.749,222.8085,222.6895,222.7689,3590.0
2024-07-22 13:50:00,224.55,224.55,224.3,224.4,2458.0,222.63,222.63,222.3822,222.4813,2458.0
2024-07-22 13:55:00,224.47,224.68,224.46,224.6,2872.0,222.5507,222.7589,222.5408,222.6796,2872.0
2024-07-22 14:00:00,224.62,224.73,224.48,224.48,4508.0,222.6995,222.8085,222.5606,222.5606,4508.0
2024-07-22 14:05:00,224.51,224.58,224.49,224.5,2102.0,222.5904,222.6598,222.5706,222.5805,2102.0
2024-07-22 14:10:00,224.44,224.48,224.39,224.48,1737.0,222.521,222.5606,222.4714,222.5606,1737.0
2024-07-22 14:15:00,224.49,224.54,224.4,224.54,2768.0,222.5706,222.6201,222.4813,222.6201,2768.0
2024-07-22 14:20:00,224.5,224.57,224.46,224.49,4366.0,222.5805,222.6499,222.5408,222.5706,4366.0
2024-07-22 14:25:00,224.45,224.49,224.3,224.33,3407.0,222.5309,222.5706,222.3822,222.4119,3407.0
2024-07-22 14:30:00,224.37,224.5,224.36,224.47,1955.0,222.4516,222.5805,222.4417,222.5507,1955.0
2024-07-22 14:35:00,224.47,224.48,224.38,224.4,1722.0,222.5507,222.5606,222.4615,222.4813,1722.0
2024-07-22 14:40:00,224.42,224.44,224.38,224.42,919.0,222.5012,222.521,222.4615,222.5012,919.0
2024-07-22 14:45:00,224.4,224.58,224.38,224.4,4640.0,222.4813,222.6598,222.4615,222.4813,4640.0
2024-07-22 14:50:00,224.4,224.56,224.4,224.5,1383.0,222.4813,222.64,222.4813,222.5805,1383.0
2024-07-22 14:55:00,224.56,224.6,224.56,224.58,3273.0,222.64,222.6796,222.64,222.6598,3273.0
2024-07-22 15:00:00,224.55,224.69,224.44,224.44,5491.0,222.63,222.7689,222.521,222.521,5491.0
2024-07-22 15:05:00,224.44,224.64,224.43,224.62,2944.0,222.521,222.7193,222.5111,222.6995,2944.0
2024-07-22 15:10:00,224.62,224.63,224.5,224.54,2550.0,222.6995,222.7094,222.5805,222.6201,2550.0
2024-07-22 15:15:00,224.56,224.6,224.51,224.52,2197.0,222.64,222.6796,222.5904,222.6003,2197.0
2024-07-22 15:20:00,224.47,224.51,224.36,224.46,6276.0,222.5507,222.5904,222.4417,222.5408,6276.0
2024-07-22 15:25:00,224.41,224.51,224.41,224.51,1784.0,222.4912,222.5904,222.4912,222.5904,1784.0
2024-07-22 15:30:00,224.49,224.55,224.42,224.45,2988.0,222.5706,222.63,222.5012,222.5309,2988.0
2024-07-22 15:35:00,224.42,224.55,224.39,224.55,7240.0,222.5012,222.63,222.4714,222.63,7240.0
2024-07-22 15:40:00,224.5,224.55,224.39,224.47,5846.0,222.5805,222.63,222.4714,222.5507,5846.0
2024-07-22 15:45:00,224.43,224.48,224.06,224.24,27087.0,222.5111,222.5606,222.1442,222.3227,27087.0
2024-07-22 15:50:00,224.43,225.09,224.34,225.03,17595.0,222.5111,223.1654,222.4218,223.1059,17595.0
2024-07-22 15:55:00,224.99,225.04,224.52,224.73,38048.0,223.0663,223.1159,222.6003,222.8085,38048.0
2024-07-23 09:30:00,225.29,226.09,224.86,225.74,8384.0,223.3637,224.1569,222.9374,223.8099,8384.0
2024-07-23 09:35:00,226.08,226.08,224.95,225.72,2168.0,224.147,224.147,223.0266,223.79,2168.0
2024-07-23 09:40:00,226.02,226.02,225.28,225.69,496.0,224.0875,224.0875,223.3538,223.7603,496.0
2024-07-23 09:45:00,225.7,226.04,225.51,225.95,1322.0,223.7702,224.1073,223.5818,224.0181,1322.0
2024-07-23 09:50:00,225.3,225.81,224.98,225.19,3892.0,223.3736,223.8793,223.0564,223.2646,3892.0
2024-07-23 09:55:00,225.1,225.41,225.04,225.27,15407.0,223.1753,223.4827,223.1159,223.3439,15407.0
2024-07-23 10:00:00,225.27,225.73,225.23,225.53,5200.0,223.3439,223.8,223.3042,223.6017,5200.0
2024-07-23 10:05:00,225.59,225.59,224.51,224.92,4595.0,223.6612,223.6612,222.5904,222.9969,4595.0
2024-07-23 10:10:00,224.92,225.02,224.81,225.02,2430.0,222.9969,223.096,222.8878,223.096,2430.0
2024-07-23 10:15:00,224.94,225.06,224.64,224.82,11308.0,223.0167,223.1357,222.7193,222.8977,11308.0
2024-07-23 10:20:00,224.66,224.81,224.63,224.81,6276.0,222.7391,222.8878,222.7094,222.8878,6276.0
2024-07-23 10:25:00,224.98,225.08,224.94,225.08,2247.0,223.0564,223.1555,223.0167,223.1555,2247.0
2024-07-23 10:30:00,225.0,225.15,224.86,225.02,3017.0,223.0762,223.2249,222.9374,223.096,3017.0
2024-07-23 10:35:00,224.91,224.91,224.33,224.56,1876.0,222.987,222.987,222.4119,222.64,1876.0
2024-07-23 10:40:00,224.55,224.58,224.5,224.5,1861.0,222.63,222.6598,222.5805,222.5805,1861.0
2024-07-23 10:45:00,224.58,224.61,224.25,224.53,5864.0,222.6598,222.6895,222.3326,222.6102,5864.0
2024-07-23 10:50:00,224.76,224.76,224.59,224.59,1368.0,222.8383,222.8383,222.6697,222.6697,1368.0
2024-07-23 10:55:00,224.59,224.77,224.59,224.77,2344.0,222.6697,222.8482,222.6697,222.8482,2344.0
2024-07-23 11:00:00,224.83,225.42,224.83,225.23,3495.0,222.9077,223.4926,222.9077,223.3042,3495.0
2024-07-23 11:05:00,225.2,225.24,224.75,224.85,4934.0,223.2745,223.3142,222.8283,222.9275,4934.0
2024-07-23 11:10:00,224.76,224.82,224.73,224.74,1900.0,222.8383,222.8977,222.8085,222.8184,1900.0
2024-07-23 11:15:00,224.68,224.75,224.55,224.63,6158.0,222.7589,222.8283,222.63,222.7094,6158.0
2024-07-23 11:20:00,224.6,224.69,224.59,224.69,4756.0,222.6796,222.7689,222.6697,222.7689,4756.0
2024-07-23 11:25:00,224.64,224.84,224.63,224.69,2505.0,222.7193,222.9176,222.7094,222.7689,2505.0
2024-07-23 11:30:00,224.83,224.84,224.42,224.44,4218.0,222.9077,222.9176,222.5012,222.521,4218.0
2024-07-23 11:35:00,224.49,224.54,224.44,224.52,804.0,222.5706,222.6201,222.521,222.6003,804.0
2024-07-23 11:40:00,224.41,224.52,224.4,224.51,1921.0,222.4912,222.6003,222.4813,222.5904,1921.0
2024-07-23 11:45:00,224.5,224.54,224.38,224.45,1167.0,222.5805,222.6201,222.4615,222.5309,1167.0
2024-07-23 11:50:00,224.51,224.67,224.48,224.67,2904.0,222.5904,222.749,222.5606,222.749,2904.0
2024-07-23 11:55:00,224.72,224.81,224.7,224.78,1907.0,222.7986,222.8878,222.7788,222.8581,1907.0
2024-07-23 12:00:00,224.76,224.79,224.74,224.75,808.0,222.8383,222.868,222.8184,222.8283,808.0
2024-07-23 12:05:00,224.76,224.76,224.73,224.76,914.0,222.8383,222.8383,222.8085,222.8383,914.0
2024-07-23 12:10:00,224.76,224.8,224.67,224.71,24724.0,222.8383,222.8779,222.749,222.7887,24724.0
2024-07-23 12:15:00,224.74,224.74,224.47,224.56,2409.0,222.8184,222.8184,222.5507,222.64,2409.0
2024-07-23 12:20:00,224.54,224.76,224.54,224.66,2904.0,222.6201,222.8383,222.6201,222.7391,2904.0
2024-07-23 12:25:00,224.71,224.85,224.63,224.72,2331.0,222.7887,222.9275,222.7094,222.7986,2331.0
2024-07-23 12:30:00,224.7,224.77,224.68,224.69,1400.0,222.7788,222.8482,222.7589,222.7689,1400.0
2024-07-23 12:35:00,224.69,224.7,224.6,224.65,4632.0,222.7689,222.7788,222.6796,222.7292,4632.0
2024-07-23 12:40:00,224.65,224.74,224.63,224.66,3266.0,222.7292,222.8184,222.7094,222.7391,3266.0
2024-07-23 12:45:00,224.66,224.66,224.65,224.66,400.0,222.7391,222.7391,222.7292,222.7391,400.0
2024-07-23 12:50:00,224.66,224.68,224.61,224.65,5492.0,222.7391,222.7589,222.6895,222.7292,5492.0
2024-07-23 12:55:00,224.61,224.66,224.44,224.51,7746.0,222.6895,222.7391,222.521,222.5904,7746.0
2024-07-23 13:00:00,224.51,224.59,224.5,224.51,600.0,222.5904,222.6697,222.5805,222.5904,600.0
2024-07-23 13:05:00,224.51,224.51,224.25,224.26,1509.0,222.5904,222.5904,222.3326,222.3425,1509.0
2024-07-23 13:10:00,224.24,224.29,224.15,224.23,1521.0,222.3227,222.3723,222.2335,222.3128,1521.0
2024-07-23 13:15:00,224.23,224.23,224.01,224.03,2603.0,222.3128,222.3128,222.0947,222.1145,2603.0
2024-07-23 13:20:00,224.02,224.28,224.02,224.19,4214.0,222.1046,222.3624,222.1046,222.2731,4214.0
2024-07-23 13:25:00,224.2,224.24,224.13,224.24,2891.0,222.283,222.3227,222.2136,222.3227,2891.0
2024-07-23 13:30:00,224.21,224.3,224.19,224.24,1860.0,222.293,222.3822,222.2731,222.3227,1860.0
2024-07-23 13:35:00,224.26,224.46,224.26,224.46,2090.0,222.3425,222.5408,222.3425,222.5408,2090.0
2024-07-23 13:40:00,224.47,224.74,224.47,224.65,3274.0,222.5507,222.8184,222.5507,222.7292,3274.0
2024-07-23 13:45:00,224.61,224.69,224.52,224.63,6375.0,222.6895,222.7689,222.6003,222.7094,6375.0
2024-07-23 13:50:00,224.63,224.79,224.63,224.79,1100.0,222.7094,222.868,222.7094,222.868,1100.0
2024-07-23 13:55:00,224.76,224.8,224.7,224.8,2622.0,222.8383,222.8779,222.7788,222.8779,2622.0
2024-07-23 14:00:00,224.81,224.85,224.74,224.84,2325.0,222.8878,222.9275,222.8184,222.9176,2325.0
2024-07-23 14:05:00,224.84,224.94,224.83,224.91,1693.0,222.9176,223.0167,222.9077,222.987,1693.0
2024-07-23 14:10:00,224.98,225.09,224.93,224.99,4691.0,223.0564,223.1654,223.0068,223.0663,4691.0
2024-07-23 14:15:00,225.03,225.04,225.03,225.04,417.0,223.1059,223.1159,223.1059,223.1159,417.0
2024-07-23 14:20:00,225.08,225.08,224.99,225.02,1350.0,223.1555,223.1555,223.0663,223.096,1350.0
2024-07-23 14:25:00,224.97,225.07,224.82,224.89,4424.0,223.0465,223.1456,222.8977,222.9671,4424.0
2024-07-23 14:30:00,224.91,224.98,224.91,224.98,1407.0,222.987,223.0564,222.987,223.0564,1407.0
2024-07-23 14:35:00,224.98,225.04,224.93,225.02,4127.0,223.0564,223.1159,223.0068,223.096,4127.0
2024-07-23 14:40:00,224.98,225.03,224.88,224.88,2333.0,223.0564,223.1059,222.9572,222.9572,2333.0
2024-07-23 14:45:00,224.9,224.9,224.71,224.77,3781.0,222.9771,222.9771,222.7887,222.8482,3781.0
2024-07-23 14:50:00,224.77,224.79,224.68,224.79,2551.0,222.8482,222.868,222.7589,222.868,2551.0
2024-07-23 14:55:00,224.73,224.73,224.62,224.68,1055.0,222.8085,222.8085,222.6995,222.7589,1055.0
2024-07-23 15:00:00,224.68,224.68,224.48,224.56,4431.0,222.7589,222.7589,222.5606,222.64,4431.0
2024-07-23 15:05:00,224.59,224.64,224.5,224.5,2000.0,222.6697,222.7193,222.5805,222.5805,2000.0
2024-07-23 15:10:00,224.54,224.54,224.33,224.34,3715.0,222.6201,222.6201,222.4119,222.4218,3715.0
2024-07-23 15:15:00,224.33,224.51,224.31,224.46,7525.0,222.4119,222.5904,222.3921,222.5408,7525.0
2024-07-23 15:20:00,224.47,224.53,224.39,224.4,2285.0,222.5507,222.6102,222.4714,222.4813,2285.0
2024-07-23 15:25:00,224.4,224.45,224.33,224.38,2076.0,222.4813,222.5309,222.4119,222.4615,2076.0
2024-07-23 15:30:00,224.31,224.36,224.13,224.22,2871.0,222.3921,222.4417,222.2136,222.3029,2871.0
2024-07-23 15:35:00,224.22,224.22,224.08,224.08,1401.0,222.3029,222.3029,222.1641,222.1641,1401.0
2024-07-23 15:40:00,224.09,224.19,223.82,224.13,8687.0,222.174,222.2731,221.9063,222.2136,8687.0
2024-07-23 15:45:00,224.15,224.23,223.85,224.01,10466.0,222.2335,222.3128,221.936,222.0947,10466.0
2024-07-23 15:50:00,223.82,223.97,223.68,223.87,19575.0,221.9063,222.055,221.7675,221.9559,19575.0
2024-07-23 15:55:00,223.88,224.4,223.83,224.23,48479.0,221.9658,222.4813,221.9162,222.3128,48479.0
2024-07-24 09:30:00,225.35,226.03,224.85,226.03,11354.0,223.4232,224.0974,222.9275,224.0974,11354.0
2024-07-24 09:35:00,225.96,226.19,225.64,225.67,2498.0,224.028,224.256,223.7107,223.7405,2498.0
2024-07-24 09:40:00,226.06,226.31,225.25,226.1,3882.0,224.1271,224.375,223.3241,224.1668,3882.0
2024-07-24 09:45:00,226.38,226.42,225.86,225.86,1923.0,224.4444,224.4841,223.9288,223.9288,1923.0
2024-07-24 09:50:00,225.45,225.73,225.02,225.62,3402.0,223.5224,223.8,223.096,223.6909,3402.0
2024-07-24 09:55:00,225.53,225.8,224.89,225.08,4863.0,223.6017,223.8694,222.9671,223.1555,4863.0
2024-07-24 10:00:00,225.09,225.32,224.89,224.89,3473.0,223.1654,223.3935,222.9671,222.9671,3473.0
2024-07-24 10:05:00,224.95,225.03,224.67,224.67,3068.0,223.0266,223.1059,222.749,222.749,3068.0
2024-07-24 10:10:00,224.66,224.87,224.62,224.65,2099.0,222.7391,222.9473,222.6995,222.7292,2099.0
2024-07-24 10:15:00,224.25,224.27,224.04,224.1,1842.0,222.3326,222.3524,222.1244,222.1839,1842.0
2024-07-24 10:20:00,224.0,224.09,223.56,223.59,7301.0,222.0848,222.174,221.6485,221.6783,7301.0
2024-07-24 10:25:00,223.72,223.75,223.47,223.7,4121.0,221.8071,221.8369,221.5593,221.7873,4121.0
2024-07-24 10:30:00,223.44,223.44,223.04,223.16,3822.0,221.5295,221.5295,221.133,221.2519,3822.0
2024-07-24 10:35:00,223.16,223.22,223.08,223.14,4955.0,221.2519,221.3114,221.1726,221.2321,4955.0
2024-07-24 10:40:00,223.14,223.23,222.83,223.01,4143.0,221.2321,221.3213,220.9248,221.1032,4143.0
2024-07-24 10:45:00,223.01,223.34,223.0,223.27,5151.0,221.1032,221.4304,221.0933,221.361,5151.0
2024-07-24 10:50:00,223.27,223.27,223.1,223.27,2995.0,221.361,221.361,221.1924,221.361,2995.0
2024-07-24 10:55:00,223.2,223.44,223.13,223.35,5786.0,221.2916,221.5295,221.2222,221.4403,5786.0
2024-07-24 11:00:00,223.36,223.43,223.11,223.2,3061.0,221.4502,221.5196,221.2024,221.2916,3061.0
2024-07-24 11:05:00,223.11,223.39,222.76,223.37,4251.0,221.2024,221.48,220.8554,221.4601,4251.0
2024-07-24 11:10:00,223.32,223.45,223.16,223.34,4977.0,221.4106,221.5395,221.2519,221.4304,4977.0
2024-07-24 11:15:00,223.15,223.45,223.15,223.19,3566.0,221.242,221.5395,221.242,221.2817,3566.0
2024-07-24 11:20:00,223.37,223.48,223.2,223.42,4769.0,221.4601,221.5692,221.2916,221.5097,4769.0
2024-07-24 11:25:00,223.42,223.42,223.15,223.28,5816.0,221.5097,221.5097,221.242,221.3709,5816.0
2024-07-24 11:30:00,223.27,223.64,223.21,223.55,2708.0,221.361,221.7278,221.3015,221.6386,2708.0
2024-07-24 11:35:00,223.67,224.08,223.64,224.08,2573.0,221.7576,222.1641,221.7278,222.1641,2573.0
2024-07-24 11:40:00,223.96,224.07,223.75,223.83,5913.0,222.0451,222.1542,221.8369,221.9162,5913.0
2024-07-24 11:45:00,223.75,223.92,223.75,223.84,488.0,221.8369,222.0054,221.8369,221.9261,488.0
2024-07-24 11:50:00,224.11,224.39,223.84,224.04,2681.0,222.1938,222.4714,221.9261,222.1244,2681.0
2024-07-24 11:55:00,223.88,224.15,223.88,224.0,1685.0,221.9658,222.2335,221.9658,222.0848,1685.0
2024-07-24 12:00:00,224.03,224.14,223.99,223.99,1102.0,222.1145,222.2236,222.0748,222.0748,1102.0
2024-07-24 12:05:00,224.06,224.61,224.06,224.61,2567.0,222.1442,222.6895,222.1442,222.6895,2567.0
2024-07-24 12:10:00,224.61,224.84,224.49,224.58,1846.0,222.6895,222.9176,222.5706,222.6598,1846.0
2024-07-24 12:15:00,224.59,224.86,224.37,224.37,3887.0,222.6697,222.9374,222.4516,222.4516,3887.0
2024-07-24 12:20:00,224.35,224.75,224.35,224.55,2513.0,222.4318,222.8283,222.4318,222.63,2513.0
2024-07-24 12:25:00,224.58,224.58,224.35,224.57,1774.0,222.6598,222.6598,222.4318,222.6499,1774.0
2024-07-24 12:30:00,224.62,224.65,224.35,224.36,3554.0,222.6995,222.7292,222.4318,222.4417,3554.0
2024-07-24 12:35:00,224.43,224.51,224.34,224.34,2672.0,222.5111,222.5904,222.4218,222.4218,2672.0
2024-07-24 12:40:00,224.41,224.57,224.41,224.56,1577.0,222.4912,222.6499,222.4912,222.64,1577.0
2024-07-24 12:45:00,224.4,224.49,224.33,224.37,1387.0,222.4813,222.5706,222.4119,222.4516,1387.0
2024-07-24 12:50:00,224.26,224.32,224.2,224.22,3161.0,222.3425,222.402,222.283,222.3029,3161.0
2024-07-24 12:55:00,224.35,224.52,224.25,224.38,4938.0,222.4318,222.6003,222.3326,222.4615,4938.0
2024-07-24 13:00:00,224.3,224.71,224.3,224.53,5305.0,222.3822,222.7887,222.3822,222.6102,5305.0
2024-07-24 13:05:00,224.62,224.77,224.62,224.63,828.0,222.6995,222.8482,222.6995,222.7094,828.0
2024-07-24 13:10:00,224.78,224.88,224.66,224.77,1526.0,222.8581,222.9572,222.7391,222.8482,1526.0
2024-07-24 13:15:00,224.82,225.04,224.64,224.72,4022.0,222.8977,223.1159,222.7193,222.7986,4022.0
2024-07-24 13:20:00,224.64,225.02,224.64,225.0,4473.0,222.7193,223.096,222.7193,223.0762,4473.0
2024-07-24 13:25:00,224.91,225.1,224.75,225.03,3520.0,222.987,223.1753,222.8283,223.1059,3520.0
2024-07-24 13:30:00,225.06,225.11,224.74,225.06,3179.0,223.1357,223.1853,222.8184,223.1357,3179.0
2024-07-24 13:35:00,225.05,225.15,225.05,225.14,604.0,223.1258,223.2249,223.1258,223.215,604.0
2024-07-24 13:40:00,225.18,225.43,225.12,225.43,2515.0,223.2547,223.5025,223.1952,223.5025,2515.0
2024-07-24 13:45:00,225.4,225.47,225.4,225.47,200.0,223.4728,223.5422,223.4728,223.5422,200.0
2024-07-24 13:50:00,225.37,225.51,225.35,225.51,1804.0,223.443,223.5818,223.4232,223.5818,1804.0
2024-07-24 13:55:00,225.5,225.57,225.25,225.25,2467.0,223.5719,223.6413,223.3241,223.3241,2467.0
2024-07-24 14:00:00,225.26,225.42,225.25,225.42,631.0,223.334,223.4926,223.3241,223.4926,631.0
2024-07-24 14:05:00,225.49,225.53,225.34,225.42,3176.0,223.562,223.6017,223.4133,223.4926,3176.0
2024-07-24 14:10:00,225.43,225.43,225.22,225.38,1836.0,223.5025,223.5025,223.2943,223.453,1836.0
2024-07-24 14:15:00,225.36,225.36,225.2,225.2,1319.0,223.4331,223.4331,223.2745,223.2745,1319.0
2024-07-24 14:20:00,225.28,225.45,225.19,225.38,3898.0,223.3538,223.5224,223.2646,223.453,3898.0
2024-07-24 14:25:00,225.47,225.47,225.26,225.33,945.0,223.5422,223.5422,223.334,223.4034,945.0
2024-07-24 14:30:00,225.43,225.44,225.25,225.42,1813.0,223.5025,223.5124,223.3241,223.4926,1813.0
2024-07-24 14:35:00,225.47,225.47,225.3,225.3,1766.0,223.5422,223.5422,223.3736,223.3736,1766.0
2024-07-24 14:40:00,225.44,225.55,225.44,225.55,2349.0,223.5124,223.6215,223.5124,223.6215,2349.0
2024-07-24 14:45:00,225.41,225.63,225.41,225.58,2806.0,223.4827,223.7008,223.4827,223.6512,2806.0
2024-07-24 14:50:00,225.68,225.75,225.47,225.69,2000.0,223.7504,223.8198,223.5422,223.7603,2000.0
2024-07-24 14:55:00,225.79,225.85,225.65,225.79,2172.0,223.8594,223.9189,223.7206,223.8594,2172.0
2024-07-24 15:00:00,225.75,225.75,225.44,225.61,3058.0,223.8198,223.8198,223.5124,223.681,3058.0
2024-07-24 15:05:00,225.52,225.58,225.41,225.42,5897.0,223.5918,223.6512,223.4827,223.4926,5897.0
2024-07-24 15:10:00,225.43,225.56,225.15,225.15,2469.0,223.5025,223.6314,223.2249,223.2249,2469.0
2024-07-24 15:15:00,225.06,225.32,225.06,225.24,1941.0,223.1357,223.3935,223.1357,223.3142,1941.0
2024-07-24 15:20:00,225.33,225.41,225.25,225.26,3671.0,223.4034,223.4827,223.3241,223.334,3671.0
2024-07-24 15:25:00,225.27,225.38,225.13,225.3,2729.0,223.3439,223.453,223.2051,223.3736,2729.0
2024-07-24 15:30:00,225.35,225.38,225.03,225.27,8440.0,223.4232,223.453,223.1059,223.3439,8440.0
2024-07-24 15:35:00,225.22,225.44,225.22,225.29,3998.0,223.2943,223.5124,223.2943,223.3637,3998.0
2024-07-24 15:40:00,225.38,225.38,224.93,225.03,9579.0,223.453,223.453,223.0068,223.1059,9579.0
2024-07-24 15:45:00,225.08,225.31,225.08,225.18,6086.0,223.1555,223.3836,223.1555,223.2547,6086.0
2024-07-24 15:50:00,225.27,225.5,225.15,225.43,25798.0,223.3439,223.5719,223.2249,223.5025,25798.0
2024-07-24 15:55:00,225.47,226.06,225.35,225.99,78266.0,223.5422,224.1271,223.4232,224.0577,78266.0
2024-07-25 09:30:00,226.22,227.33,226.16,227.33,9648.0,224.2858,225.3863,224.2263,225.3863,9648.0
2024-07-25 09:35:00,227.46,227.76,227.3,227.51,1650.0,225.5152,225.8126,225.3565,225.5647,1650.0
2024-07-25 09:40:00,227.81,228.3,227.31,227.55,11338.0,225.8622,226.348,225.3665,225.6044,11338.0
2024-07-25 09:45:00,227.56,228.45,227.31,228.08,13890.0,225.6143,226.4967,225.3665,226.1299,13890.0
2024-07-25 09:50:00,228.08,228.69,227.94,228.39,6927.0,226.1299,226.7347,225.9911,226.4372,6927.0
2024-07-25 09:55:00,228.59,229.18,228.47,228.96,15579.0,226.6355,227.2205,226.5165,227.0023,15579.0
2024-07-25 10:00:00,228.82,228.85,228.32,228.5,4560.0,226.8635,226.8933,226.3678,226.5463,4560.0
2024-07-25 10:05:00,228.24,228.72,228.2,228.62,7391.0,226.2885,226.7644,226.2488,226.6653,7391.0
2024-07-25 10:10:00,228.74,229.6,228.7,229.6,15624.0,226.7842,227.6369,226.7446,227.6369,15624.0
2024-07-25 10:15:00,229.64,229.64,229.23,229.4,1770.0,227.6765,227.6765,227.27,227.4386,1770.0
2024-07-25 10:20:00,229.54,229.79,229.35,229.46,3015.0,227.5774,227.8252,227.389,227.4981,3015.0
2024-07-25 10:25:00,229.36,229.54,229.29,229.42,2078.0,227.3989,227.5774,227.3295,227.4584,2078.0
2024-07-25 10:30:00,229.42,229.42,229.12,229.16,7577.0,227.4584,227.4584,227.161,227.2006,7577.0
2024-07-25 10:35:00,229.22,229.22,228.42,228.42,7037.0,227.2601,227.2601,226.467,226.467,7037.0
2024-07-25 10:40:00,228.25,228.86,228.25,228.86,12582.0,226.2984,226.9032,226.2984,226.9032,12582.0
2024-07-25 10:45:00,228.95,228.96,228.73,228.84,8280.0,226.9924,227.0023,226.7743,226.8834,8280.0
2024-07-25 10:50:00,228.83,228.83,228.45,228.59,11081.0,226.8735,226.8735,226.4967,226.6355,11081.0
2024-07-25 10:55:00,228.72,229.02,228.58,228.9,9943.0,226.7644,227.0618,226.6256,226.9429,9943.0
2024-07-25 11:00:00,229.02,229.35,228.8,229.19,12832.0,227.0618,227.389,226.8437,227.2304,12832.0
2024-07-25 11:05:00,229.29,229.45,229.18,229.39,2833.0,227.3295,227.4882,227.2205,227.4287,2833.0
2024-07-25 11:10:00,229.35,229.39,229.07,229.33,17869.0,227.389,227.4287,227.1114,227.3692,17869.0
2024-07-25 11:15:00,229.26,229.69,229.2,229.38,13952.0,227.2998,227.7261,227.2403,227.4188,13952.0
2024-07-25 11:20:00,229.47,229.65,229.47,229.64,2374.0,227.508,227.6864,227.508,227.6765,2374.0
2024-07-25 11:25:00,229.64,229.72,229.25,229.33,13572.0,227.6765,227.7558,227.2899,227.3692,13572.0
2024-07-25 11:30:00,229.42,229.49,229.22,229.47,10147.0,227.4584,227.5278,227.2601,227.508,10147.0
2024-07-25 11:35:00,229.47,229.76,229.11,229.76,9623.0,227.508,227.7955,227.1511,227.7955,9623.0
2024-07-25 11:40:00,229.77,229.94,229.77,229.9,1862.0,227.8054,227.974,227.8054,227.9343,1862.0
2024-07-25 11:45:00,229.96,230.14,229.9,229.96,4054.0,227.9938,228.1723,227.9343,227.9938,4054.0
2024-07-25 11:50:00,230.06,230.2,229.92,229.94,5791.0,228.0929,228.2317,227.9541,227.974,5791.0
2024-07-25 11:55:00,229.86,230.0,229.79,229.87,7229.0,227.8946,228.0335,227.8252,227.9046,7229.0
2024-07-25 12:00:00,229.86,230.04,229.86,230.0,2038.0,227.8946,228.0731,227.8946,228.0335,2038.0
2024-07-25 12:05:00,230.0,230.09,229.95,230.01,7807.0,228.0335,228.1227,227.9839,228.0434,7807.0
2024-07-25 12:10:00,229.99,230.04,229.99,230.04,1262.0,228.0235,228.0731,228.0235,228.0731,1262.0
2024-07-25 12:15:00,230.06,230.24,230.02,230.12,9597.0,228.0929,228.2714,228.0533,228.1524,9597.0
2024-07-25 12:20:00,230.02,230.12,229.74,229.85,8274.0,228.0533,228.1524,227.7757,227.8847,8274.0
2024-07-25 12:25:00,229.83,229.91,229.82,229.86,727.0,227.8649,227.9442,227.855,227.8946,727.0
2024-07-25 12:30:00,229.87,229.91,229.74,229.74,3494.0,227.9046,227.9442,227.7757,227.7757,3494.0
2024-07-25 12:35:00,229.79,229.9,229.66,229.73,3736.0,227.8252,227.9343,227.6964,227.7658,3736.0
2024-07-25 12:40:00,229.73,229.8,229.54,229.62,3418.0,227.7658,227.8352,227.5774,227.6567,3418.0
2024-07-25 12:45:00,229.62,229.72,229.19,229.29,3706.0,227.6567,227.7558,227.2304,227.3295,3706.0
2024-07-25 12:50:00,229.3,229.46,229.29,229.36,3883.0,227.3394,227.4981,227.3295,227.3989,3883.0
2024-07-25 12:55:00,229.41,229.46,229.26,229.36,3131.0,227.4485,227.4981,227.2998,227.3989,3131.0
2024-07-25 13:00:00,229.23,229.34,229.18,229.2,3521.0,227.27,227.3791,227.2205,227.2403,3521.0
2024-07-25 13:05:00,229.17,229.39,229.16,229.37,5556.0,227.2105,227.4287,227.2006,227.4088,5556.0
2024-07-25 13:10:00,229.35,229.54,229.25,229.44,3660.0,227.389,227.5774,227.2899,227.4782,3660.0
2024-07-25 13:15:00,229.44,229.46,229.28,229.46,2904.0,227.4782,227.4981,227.3196,227.4981,2904.0
2024-07-25 13:20:00,229.44,229.51,229.36,229.49,3948.0,227.4782,227.5476,227.3989,227.5278,3948.0
2024-07-25 13:25:00,229.5,229.57,229.29,229.5,6624.0,227.5377,227.6071,227.3295,227.5377,6624.0
2024-07-25 13:30:00,229.49,229.68,229.49,229.6,2694.0,227.5278,227.7162,227.5278,227.6369,2694.0
2024-07-25 13:35:00,229.58,229.58,229.22,229.22,3066.0,227.617,227.617,227.2601,227.2601,3066.0
2024-07-25 13:40:00,229.3,229.43,229.3,229.43,1362.0,227.3394,227.4683,227.3394,227.4683,1362.0
2024-07-25 13:45:00,229.35,229.35,228.88,228.88,2982.0,227.389,227.389,226.923,226.923,2982.0
2024-07-25 13:50:00,228.88,229.11,228.88,228.94,4098.0,226.923,227.1511,226.923,226.9825,4098.0
2024-07-25 13:55:00,228.93,228.93,228.56,228.56,2200.0,226.9726,226.9726,226.6058,226.6058,2200.0
2024-07-25 14:00:00,228.57,228.64,228.42,228.53,3280.0,226.6157,226.6851,226.467,226.576,3280.0
2024-07-25 14:05:00,228.62,228.82,228.53,228.82,4446.0,226.6653,226.8635,226.576,226.8635,4446.0
2024-07-25 14:10:00,228.86,228.86,228.75,228.79,2888.0,226.9032,226.9032,226.7941,226.8338,2888.0
2024-07-25 14:15:00,228.8,228.92,228.75,228.92,1934.0,226.8437,226.9627,226.7941,226.9627,1934.0
2024-07-25 14:20:00,228.87,228.89,228.75,228.75,6031.0,226.9131,226.9329,226.7941,226.7941,6031.0
2024-07-25 14:25:00,228.77,228.81,228.51,228.51,2721.0,226.814,226.8536,226.5562,226.5562,2721.0
2024-07-25 14:30:00,228.57,228.63,228.24,228.38,1830.0,226.6157,226.6752,226.2885,226.4273,1830.0
2024-07-25 14:35:00,228.44,228.44,228.08,228.09,3300.0,226.4868,226.4868,226.1299,226.1398,3300.0
2024-07-25 14:40:00,228.02,228.11,227.92,228.1,4255.0,226.0704,226.1596,225.9712,226.1497,4255.0
2024-07-25 14:45:00,228.14,228.14,227.82,227.86,2700.0,226.1894,226.1894,225.8721,225.9117,2700.0
2024-07-25 14:50:00,227.87,227.87,227.8,227.83,1500.0,225.9217,225.9217,225.8523,225.882,1500.0
2024-07-25 14:55:00,227.81,228.0,227.8,227.9,3705.0,225.8622,226.0506,225.8523,225.9514,3705.0
2024-07-25 15:00:00,227.84,227.91,227.68,227.79,5194.0,225.8919,225.9613,225.7333,225.8423,5194.0
2024-07-25 15:05:00,227.82,227.87,227.82,227.82,13980.0,225.8721,225.9217,225.8721,225.8721,13980.0
2024-07-25 15:10:00,227.82,227.86,227.45,227.55,7026.0,225.8721,225.9117,225.5053,225.6044,7026.0
2024-07-25 15:15:00,227.47,227.72,227.45,227.7,4534.0,225.5251,225.7729,225.5053,225.7531,4534.0
2024-07-25 15:20:00,227.76,227.91,227.63,227.89,3526.0,225.8126,225.9613,225.6837,225.9415,3526.0
2024-07-25 15:25:00,227.95,228.12,227.95,228.08,3946.0,226.001,226.1695,226.001,226.1299,3946.0
2024-07-25 15:30:00,228.08,228.08,227.92,227.95,5863.0,226.1299,226.1299,225.9712,226.001,5863.0
2024-07-25 15:35:00,227.92,227.96,227.75,227.77,4539.0,225.9712,226.0109,225.8027,225.8225,4539.0
2024-07-25 15:40:00,227.7,227.79,227.6,227.63,3981.0,225.7531,225.8423,225.654,225.6837,3981.0
2024-07-25 15:45:00,227.63,227.78,227.5,227.74,7999.0,225.6837,225.8324,225.5548,225.7928,7999.0
2024-07-25 15:50:00,227.68,227.79,227.4,227.45,12449.0,225.7333,225.8423,225.4557,225.5053,12449.0
2024-07-25 15:55:00,227.45,227.54,227.05,227.1,52530.0,225.5053,225.5945,225.1087,225.1582,52530.0
2024-07-26 09:30:00,227.39,227.97,227.06,227.84,13721.0,225.4458,226.0208,225.1186,225.8919,13721.0
2024-07-26 09:35:00,227.53,227.67,227.01,227.6,51345.0,225.5846,225.7234,225.069,225.654,51345.0
2024-07-26 09:40:00,227.41,227.63,227.25,227.51,3642.0,225.4656,225.6837,225.307,225.5647,3642.0
2024-07-26 09:45:00,227.19,227.61,227.09,227.36,3072.0,225.2475,225.6639,225.1483,225.416,3072.0
2024-07-26 09:50:00,227.57,227.62,226.87,227.01,15340.0,225.6242,225.6738,224.9302,225.069,15340.0
2024-07-26 09:55:00,226.94,227.07,226.47,226.94,8937.0,224.9996,225.1285,224.5336,224.9996,8937.0
2024-07-26 10:00:00,226.99,227.37,226.94,227.11,10231.0,225.0492,225.4259,224.9996,225.1682,10231.0
2024-07-26 10:05:00,227.16,227.29,226.79,226.87,4660.0,225.2177,225.3466,224.8509,224.9302,4660.0
2024-07-26 10:10:00,226.96,227.23,226.89,226.95,25472.0,225.0194,225.2871,224.95,225.0095,25472.0
2024-07-26 10:15:00,226.94,227.46,226.93,226.93,14183.0,224.9996,225.5152,224.9897,224.9897,14183.0
2024-07-26 10:20:00,226.94,227.24,226.93,227.07,14996.0,224.9996,225.297,224.9897,225.1285,14996.0
2024-07-26 10:25:00,227.08,227.32,226.92,226.92,15824.0,225.1384,225.3764,224.9798,224.9798,15824.0
2024-07-26 10:30:00,227.06,227.16,226.85,226.95,37318.0,225.1186,225.2177,224.9104,225.0095,37318.0
2024-07-26 10:35:00,226.99,227.44,226.86,227.44,12137.0,225.0492,225.4953,224.9203,225.4953,12137.0
2024-07-26 10:40:00,227.47,227.55,227.3,227.4,2787.0,225.5251,225.6044,225.3565,225.4557,2787.0
2024-07-26 10:45:00,227.41,227.52,227.29,227.36,10202.0,225.4656,225.5747,225.3466,225.416,10202.0
2024-07-26 10:50:00,227.37,227.42,227.18,227.4,11050.0,225.4259,225.4755,225.2376,225.4557,11050.0
2024-07-26 10:55:00,227.41,227.5,227.17,227.23,5372.0,225.4656,225.5548,225.2276,225.2871,5372.0
2024-07-26 11:00:00,227.24,227.38,227.23,227.24,4595.0,225.297,225.4359,225.2871,225.297,4595.0
2024-07-26 11:05:00,227.14,227.14,226.87,226.94,4652.0,225.1979,225.1979,224.9302,224.9996,4652.0
2024-07-26 11:10:00,227.0,227.17,226.89,227.06,8912.0,225.0591,225.2276,224.95,225.1186,8912.0
2024-07-26 11:15:00,227.08,227.28,227.05,227.19,29951.0,225.1384,225.3367,225.1087,225.2475,29951.0
2024-07-26 11:20:00,227.27,227.48,227.11,227.36,7581.0,225.3268,225.535,225.1682,225.416,7581.0
2024-07-26 11:25:00,227.34,227.55,227.33,227.33,2030.0,225.3962,225.6044,225.3863,225.3863,2030.0
2024-07-26 11:30:00,227.33,227.37,227.18,227.36,15230.0,225.3863,225.4259,225.2376,225.416,15230.0
2024-07-26 11:35:00,227.36,227.42,227.26,227.38,5357.0,225.416,225.4755,225.3169,225.4359,5357.0
2024-07-26 11:40:00,227.36,227.41,227.16,227.28,6898.0,225.416,225.4656,225.2177,225.3367,6898.0
2024-07-26 11:45:00,227.31,227.4,227.24,227.33,11510.0,225.3665,225.4557,225.297,225.3863,11510.0
2024-07-26 11:50:00,227.24,227.55,227.24,227.55,3241.0,225.297,225.6044,225.297,225.6044,3241.0
2024-07-26 11:55:00,227.46,227.55,227.38,227.55,1907.0,225.5152,225.6044,225.4359,225.6044,1907.0
2024-07-26 12:00:00,227.56,227.59,227.34,227.34,4030.0,225.6143,225.6441,225.3962,225.3962,4030.0
2024-07-26 12:05:00,227.47,227.59,227.42,227.59,7188.0,225.5251,225.6441,225.4755,225.6441,7188.0
2024-07-26 12:10:00,227.65,227.81,227.54,227.71,22031.0,225.7035,225.8622,225.5945,225.763,22031.0
2024-07-26 12:15:00,227.72,227.92,227.71,227.74,2235.0,225.7729,225.9712,225.763,225.7928,2235.0
2024-07-26 12:20:00,227.67,227.78,227.58,227.59,1800.0,225.7234,225.8324,225.6341,225.6441,1800.0
2024-07-26 12:25:00,227.65,227.75,227.58,227.61,7442.0,225.7035,225.8027,225.6341,225.6639,7442.0
2024-07-26 12:30:00,227.68,227.79,227.67,227.79,1828.0,225.7333,225.8423,225.7234,225.8423,1828.0
2024-07-26 12:35:00,227.78,227.84,227.7,227.73,4176.0,225.8324,225.8919,225.7531,225.7829,4176.0
2024-07-26 12:40:00,227.77,227.8,227.69,227.73,3105.0,225.8225,225.8523,225.7432,225.7829,3105.0
2024-07-26 12:45:00,227.7,227.72,227.58,227.61,30498.0,225.7531,225.7729,225.6341,225.6639,30498.0
2024-07-26 12:50:00,227.53,228.14,227.53,228.07,7810.0,225.5846,226.1894,225.5846,226.12,7810.0
2024-07-26 12:55:00,228.18,228.37,228.18,228.3,2030.0,226.229,226.4174,226.229,226.348,2030.0
2024-07-26 13:00:00,228.25,228.29,228.11,228.14,1995.0,226.2984,226.3381,226.1596,226.1894,1995.0
2024-07-26 13:05:00,228.19,228.35,228.08,228.25,3189.0,226.2389,226.3976,226.1299,226.2984,3189.0
2024-07-26 13:10:00,228.25,228.25,228.03,228.08,1638.0,226.2984,226.2984,226.0803,226.1299,1638.0
2024-07-26 13:15:00,227.97,228.2,227.95,228.2,2198.0,226.0208,226.2488,226.001,226.2488,2198.0
2024-07-26 13:20:00,228.09,228.14,227.85,227.85,2931.0,226.1398,226.1894,225.9018,225.9018,2931.0
2024-07-26 13:25:00,227.94,228.01,227.84,227.9,2345.0,225.9911,226.0605,225.8919,225.9514,2345.0
2024-07-26 13:30:00,228.01,228.11,227.77,227.77,7425.0,226.0605,226.1596,225.8225,225.8225,7425.0
2024-07-26 13:35:00,227.8,227.8,227.58,227.66,7086.0,225.8523,225.8523,225.6341,225.7135,7086.0
2024-07-26 13:40:00,227.66,227.88,227.65,227.66,2516.0,225.7135,225.9316,225.7035,225.7135,2516.0
2024-07-26 13:45:00,227.78,227.81,227.62,227.62,4535.0,225.8324,225.8622,225.6738,225.6738,4535.0
2024-07-26 13:50:00,227.73,227.81,227.65,227.78,3448.0,225.7829,225.8622,225.7035,225.8324,3448.0
2024-07-26 13:55:00,227.73,227.87,227.64,227.87,6093.0,225.7829,225.9217,225.6936,225.9217,6093.0
2024-07-26 14:00:00,227.92,227.99,227.89,227.97,2607.0,225.9712,226.0406,225.9415,226.0208,2607.0
2024-07-26 14:05:00,227.88,228.04,227.84,227.98,2970.0,225.9316,226.0902,225.8919,226.0307,2970.0
2024-07-26 14:10:00,227.99,228.25,227.99,228.25,3841.0,226.0406,226.2984,226.0406,226.2984,3841.0
2024-07-26 14:15:00,228.14,228.21,228.09,228.14,8660.0,226.1894,226.2588,226.1398,226.1894,8660.0
2024-07-26 14:20:00,228.13,228.15,228.01,228.11,4990.0,226.1794,226.1993,226.0605,226.1596,4990.0
2024-07-26 14:25:00,228.02,228.02,227.89,227.96,2576.0,226.0704,226.0704,225.9415,226.0109,2576.0
2024-07-26 14:30:00,228.01,228.08,227.89,227.96,11164.0,226.0605,226.1299,225.9415,226.0109,11164.0
2024-07-26 14:35:00,227.98,228.02,227.93,228.02,2200.0,226.0307,226.0704,225.9812,226.0704,2200.0
2024-07-26 14:40:00,228.02,228.24,227.96,228.24,10629.0,226.0704,226.2885,226.0109,226.2885,10629.0
2024-07-26 14:45:00,228.2,228.22,228.01,228.01,6495.0,226.2488,226.2687,226.0605,226.0605,6495.0
2024-07-26 14:50:00,228.07,228.07,227.74,227.86,13028.0,226.12,226.12,225.7928,225.9117,13028.0
2024-07-26 14:55:00,227.92,228.18,227.85,228.09,11379.0,225.9712,226.229,225.9018,226.1398,11379.0
2024-07-26 15:00:00,228.04,228.28,227.99,228.19,15294.0,226.0902,226.3282,226.0406,226.2389,15294.0
2024-07-26 15:05:00,228.19,228.21,228.07,228.13,5216.0,226.2389,226.2588,226.12,226.1794,5216.0
2024-07-26 15:10:00,228.21,228.5,228.16,228.5,5956.0,226.2588,226.5463,226.2092,226.5463,5956.0
2024-07-26 15:15:00,228.51,228.72,228.39,228.58,3316.0,226.5562,226.7644,226.4372,226.6256,3316.0
2024-07-26 15:20:00,228.58,228.85,228.42,228.8,9978.0,226.6256,226.8933,226.467,226.8437,9978.0
2024-07-26 15:25:00,228.81,228.94,228.52,228.6,7895.0,226.8536,226.9825,226.5661,226.6454,7895.0
2024-07-26 15:30:00,228.51,228.51,227.92,227.93,8407.0,226.5562,226.5562,225.9712,225.9812,8407.0
2024-07-26 15:35:00,227.93,228.06,227.88,227.95,10917.0,225.9812,226.11,225.9316,226.001,10917.0
2024-07-26 15:40:00,227.95,228.01,227.64,227.8,9548.0,226.001,226.0605,225.6936,225.8523,9548.0
2024-07-26 15:45:00,227.8,227.85,227.67,227.74,19577.0,225.8523,225.9018,225.7234,225.7928,19577.0
2024-07-26 15:50:00,227.81,227.99,227.61,227.68,20522.0,225.8622,226.0406,225.6639,225.7333,20522.0
2024-07-26 15:55:00,227.67,227.86,227.28,227.68,82732.0,225.7234,225.9117,225.3367,225.7333,82732.0
2024-07-29 09:30:00,227.77,228.1,227.66,227.7,7502.0,225.8225,226.1497,225.7135,225.7531,7502.0
2024-07-29 09:35:00,227.64,228.44,227.64,228.44,20533.0,225.6936,226.4868,225.6936,226.4868,20533.0
2024-07-29 09:40:00,228.5,228.5,227.96,228.28,2995.0,226.5463,226.5463,226.0109,226.3282,2995.0
2024-07-29 09:45:00,228.36,228.36,227.42,227.42,2200.0,226.4075,226.4075,225.4755,225.4755,2200.0
2024-07-29 09:50:00,227.43,227.51,227.21,227.27,1516.0,225.4854,225.5647,225.2673,225.3268,1516.0
2024-07-29 09:55:00,227.46,227.49,227.27,227.49,709.0,225.5152,225.5449,225.3268,225.5449,709.0
2024-07-29 10:00:00,227.49,227.85,227.3,227.49,15677.0,225.5449,225.9018,225.3565,225.5449,15677.0
2024-07-29 10:05:00,227.5,228.0,227.32,228.0,5818.0,225.5548,226.0506,225.3764,226.0506,5818.0
2024-07-29 10:10:00,228.0,228.32,227.8,228.02,5169.0,226.0506,226.3678,225.8523,226.0704,5169.0
2024-07-29 10:15:00,228.03,228.2,227.86,227.99,4225.0,226.0803,226.2488,225.9117,226.0406,4225.0
2024-07-29 10:20:00,227.99,227.99,227.68,227.92,2800.0,226.0406,226.0406,225.7333,225.9712,2800.0
2024-07-29 10:25:00,227.67,227.98,227.67,227.67,2110.0,225.7234,226.0307,225.7234,225.7234,2110.0
2024-07-29 10:30:00,227.66,227.66,227.41,227.41,2056.0,225.7135,225.7135,225.4656,225.4656,2056.0
2024-07-29 10:35:00,227.47,227.47,227.09,227.24,4497.0,225.5251,225.5251,225.1483,225.297,4497.0
2024-07-29 10:40:00,227.2,227.53,227.19,227.44,2145.0,225.2574,225.5846,225.2475,225.4953,2145.0
2024-07-29 10:45:00,227.59,227.83,227.57,227.58,6992.0,225.6441,225.882,225.6242,225.6341,6992.0
2024-07-29 10:50:00,227.58,227.83,227.58,227.82,3304.0,225.6341,225.882,225.6341,225.8721,3304.0
2024-07-29 10:55:00,227.82,228.17,227.82,227.95,8229.0,225.8721,226.2191,225.8721,226.001,8229.0
2024-07-29 11:00:00,227.91,227.91,227.61,227.61,1515.0,225.9613,225.9613,225.6639,225.6639,1515.0
2024-07-29 11:05:00,227.82,227.89,227.53,227.84,2701.0,225.8721,225.9415,225.5846,225.8919,2701.0
2024-07-29 11:10:00,228.01,228.22,228.0,228.0,3316.0,226.0605,226.2687,226.0506,226.0506,3316.0
2024-07-29 11:15:00,228.13,228.43,228.1,228.43,2606.0,226.1794,226.4769,226.1497,226.4769,2606.0
2024-07-29 11:20:00,228.45,228.65,228.45,228.62,1636.0,226.4967,226.695,226.4967,226.6653,1636.0
2024-07-29 11:25:00,228.6,228.65,228.31,228.35,8153.0,226.6454,226.695,226.3579,226.3976,8153.0
2024-07-29 11:30:00,228.34,228.49,228.24,228.24,1600.0,226.3876,226.5364,226.2885,226.2885,1600.0
2024-07-29 11:35:00,228.42,228.51,228.32,228.43,2372.0,226.467,226.5562,226.3678,226.4769,2372.0
2024-07-29 11:40:00,228.47,228.53,228.32,228.33,2866.0,226.5165,226.576,226.3678,226.3777,2866.0
2024-07-29 11:45:00,228.53,228.58,228.33,228.46,2594.0,226.576,226.6256,226.3777,226.5066,2594.0
2024-07-29 11:50:00,228.54,228.68,228.48,228.51,1521.0,226.5859,226.7247,226.5264,226.5562,1521.0
2024-07-29 11:55:00,228.59,228.63,228.42,228.56,2601.0,226.6355,226.6752,226.467,226.6058,2601.0
2024-07-29 12:00:00,228.57,228.57,228.41,228.44,3878.0,226.6157,226.6157,226.457,226.4868,3878.0
2024-07-29 12:05:00,228.44,228.64,228.43,228.55,2193.0,226.4868,226.6851,226.4769,226.5958,2193.0
2024-07-29 12:10:00,228.55,229.04,228.5,228.92,5572.0,226.5958,227.0817,226.5463,226.9627,5572.0
2024-07-29 12:15:00,228.99,229.09,228.81,228.97,2585.0,227.0321,227.1312,226.8536,227.0123,2585.0
2024-07-29 12:20:00,228.9,228.95,228.78,228.95,1000.0,226.9429,226.9924,226.8239,226.9924,1000.0
2024-07-29 12:25:00,228.89,228.89,228.69,228.74,3252.0,226.9329,226.9329,226.7347,226.7842,3252.0
2024-07-29 12:30:00,228.81,228.81,228.63,228.74,1570.0,226.8536,226.8536,226.6752,226.7842,1570.0
2024-07-29 12:35:00,228.84,228.95,228.84,228.88,2465.0,226.8834,226.9924,226.8834,226.923,2465.0
2024-07-29 12:40:00,228.95,228.95,228.9,228.94,1341.0,226.9924,226.9924,226.9429,226.9825,1341.0
2024-07-29 12:45:00,228.84,228.84,228.83,228.84,399.0,226.8834,226.8834,226.8735,226.8834,399.0
2024-07-29 12:50:00,228.83,228.86,228.75,228.82,4420.0,226.8735,226.9032,226.7941,226.8635,4420.0
2024-07-29 12:55:00,228.74,228.88,228.6,228.82,2586.0,226.7842,226.923,226.6454,226.8635,2586.0
2024-07-29 13:00:00,228.65,228.65,228.33,228.41,1450.0,226.695,226.695,226.3777,226.457,1450.0
2024-07-29 13:05:00,228.43,228.63,228.25,228.31,33286.0,226.4769,226.6752,226.2984,226.3579,33286.0
2024-07-29 13:10:00,228.21,228.35,228.13,228.35,1288.0,226.2588,226.3976,226.1794,226.3976,1288.0
2024-07-29 13:15:00,228.34,228.48,228.23,228.3,3391.0,226.3876,226.5264,226.2786,226.348,3391.0
2024-07-29 13:20:00,228.36,228.44,228.09,228.14,2958.0,226.4075,226.4868,226.1398,226.1894,2958.0
2024-07-29 13:25:00,228.19,228.53,228.18,228.53,1649.0,226.2389,226.576,226.229,226.576,1649.0
2024-07-29 13:30:00,228.25,228.33,227.97,227.97,9110.0,226.2984,226.3777,226.0208,226.0208,9110.0
2024-07-29 13:35:00,228.0,228.13,227.79,227.9,3007.0,226.0506,226.1794,225.8423,225.9514,3007.0
2024-07-29 13:40:00,227.99,228.1,227.76,227.76,2563.0,226.0406,226.1497,225.8126,225.8126,2563.0
2024-07-29 13:45:00,227.76,227.86,227.66,227.78,3450.0,225.8126,225.9117,225.7135,225.8324,3450.0
2024-07-29 13:50:00,227.76,228.0,227.76,227.9,3118.0,225.8126,226.0506,225.8126,225.9514,3118.0
2024-07-29 13:55:00,227.95,228.17,227.89,228.17,3104.0,226.001,226.2191,225.9415,226.2191,3104.0
2024-07-29 14:00:00,228.25,228.29,228.0,228.23,4601.0,226.2984,226.3381,226.0506,226.2786,4601.0
2024-07-29 14:05:00,228.25,228.33,227.98,228.08,7595.0,226.2984,226.3777,226.0307,226.1299,7595.0
2024-07-29 14:10:00,228.09,228.19,227.94,228.09,16694.0,226.1398,226.2389,225.9911,226.1398,16694.0
2024-07-29 14:15:00,228.07,228.33,227.96,228.33,15479.0,226.12,226.3777,226.0109,226.3777,15479.0
2024-07-29 14:20:00,228.39,228.41,228.04,228.13,6544.0,226.4372,226.457,226.0902,226.1794,6544.0
2024-07-29 14:25:00,228.1,228.22,228.0,228.0,3423.0,226.1497,226.2687,226.0506,226.0506,3423.0
2024-07-29 14:30:00,228.0,228.04,227.91,227.99,2349.0,226.0506,226.0902,225.9613,226.0406,2349.0
2024-07-29 14:35:00,227.96,228.18,227.86,227.86,6666.0,226.0109,226.229,225.9117,225.9117,6666.0
2024-07-29 14:40:00,227.85,227.95,227.71,227.77,2124.0,225.9018,226.001,225.763,225.8225,2124.0
2024-07-29 14:45:00,227.71,227.9,227.65,227.87,2901.0,225.763,225.9514,225.7035,225.9217,2901.0
2024-07-29 14:50:00,227.9,227.93,227.65,227.85,5233.0,225.9514,225.9812,225.7035,225.9018,5233.0
2024-07-29 14:55:00,227.7,227.81,227.44,227.44,4117.0,225.7531,225.8622,225.4953,225.4953,4117.0
2024-07-29 15:00:00,227.52,227.8,227.52,227.65,3408.0,225.5747,225.8523,225.5747,225.7035,3408.0
2024-07-29 15:05:00,227.72,227.84,227.6,227.61,13597.0,225.7729,225.8919,225.654,225.6639,13597.0
2024-07-29 15:10:00,227.61,227.86,227.61,227.86,11593.0,225.6639,225.9117,225.6639,225.9117,11593.0
2024-07-29 15:15:00,227.79,228.02,227.78,228.02,5330.0,225.8423,226.0704,225.8324,226.0704,5330.0
2024-07-29 15:20:00,228.01,228.06,227.84,227.98,36559.0,226.0605,226.11,225.8919,226.0307,36559.0
2024-07-29 15:25:00,227.99,228.04,227.71,227.75,12298.0,226.0406,226.0902,225.763,225.8027,12298.0
2024-07-29 15:30:00,227.66,227.81,227.64,227.81,3619.0,225.7135,225.8622,225.6936,225.8622,3619.0
2024-07-29 15:35:00,227.83,228.13,227.68,227.8,11047.0,225.882,226.1794,225.7333,225.8523,11047.0
2024-07-29 15:40:00,227.75,228.0,227.67,227.72,6187.0,225.8027,226.0506,225.7234,225.7729,6187.0
2024-07-29 15:45:00,227.71,227.89,227.69,227.79,8881.0,225.763,225.9415,225.7432,225.8423,8881.0
2024-07-29 15:50:00,227.86,227.93,227.46,227.46,16857.0,225.9117,225.9812,225.5152,225.5152,16857.0
2024-07-29 15:55:00,227.43,227.43,227.07,227.15,64136.0,225.4854,225.4854,225.1285,225.2078,64136.0
2024-07-30 09:30:00,226.7,227.6,226.09,226.88,21993.0,224.7617,225.654,224.1569,224.9401,21993.0
2024-07-30 09:35:00,227.36,228.74,227.02,228.68,5723.0,225.416,226.7842,225.0789,226.7247,5723.0
2024-07-30 09:40:00,228.68,229.59,228.17,229.31,8770.0,226.7247,227.627,226.2191,227.3494,8770.0
2024-07-30 09:45:00,229.31,229.41,229.11,229.23,12458.0,227.3494,227.4485,227.1511,227.27,12458.0
2024-07-30 09:50:00,229.31,230.53,229.29,230.4,16279.0,227.3494,228.5589,227.3295,228.43,16279.0
2024-07-30 09:55:00,230.4,232.38,230.39,231.87,16303.0,228.43,230.3931,228.4201,229.8875,16303.0
2024-07-30 10:00:00,232.25,233.07,231.68,231.94,17765.0,230.2642,231.0772,229.6991,229.9569,17765.0
2024-07-30 10:05:00,232.09,232.1,231.33,231.65,24329.0,230.1056,230.1155,229.3521,229.6693,24329.0
2024-07-30 10:10:00,231.75,231.99,231.56,231.92,37630.0,229.7685,230.0064,229.5801,229.937,37630.0
2024-07-30 10:15:00,231.72,231.89,231.53,231.54,3563.0,229.7387,229.9073,229.5504,229.5603,3563.0
2024-07-30 10:20:00,231.61,231.9,231.36,231.69,10258.0,229.6297,229.9172,229.3818,229.709,10258.0
2024-07-30 10:25:00,231.5,231.87,231.45,231.78,17208.0,229.5206,229.8875,229.4711,229.7982,17208.0
2024-07-30 10:30:00,231.83,232.37,231.71,232.07,11681.0,229.8478,230.3832,229.7288,230.0858,11681.0
2024-07-30 10:35:00,232.19,232.31,231.96,232.19,5619.0,230.2047,230.3237,229.9767,230.2047,5619.0
2024-07-30 10:40:00,232.11,232.21,231.84,232.18,6455.0,230.1254,230.2246,229.8577,230.1948,6455.0
2024-07-30 10:45:00,232.07,232.11,231.72,231.97,6837.0,230.0858,230.1254,229.7387,229.9866,6837.0
2024-07-30 10:50:00,231.95,231.95,231.51,231.51,8507.0,229.9668,229.9668,229.5305,229.5305,8507.0
2024-07-30 10:55:00,231.51,231.75,231.32,231.75,10161.0,229.5305,229.7685,229.3422,229.7685,10161.0
2024-07-30 11:00:00,231.65,232.14,231.64,231.7,9006.0,229.6693,230.1552,229.6594,229.7189,9006.0
2024-07-30 11:05:00,232.01,232.14,231.92,232.08,3774.0,230.0263,230.1552,229.937,230.0957,3774.0
2024-07-30 11:10:00,232.04,232.18,232.04,232.18,4224.0,230.056,230.1948,230.056,230.1948,4224.0
2024-07-30 11:15:00,232.12,232.16,232.0,232.03,5367.0,230.1353,230.175,230.0164,230.0461,5367.0
2024-07-30 11:20:00,232.03,232.14,231.9,231.94,3880.0,230.0461,230.1552,229.9172,229.9569,3880.0
2024-07-30 11:25:00,232.01,232.18,231.77,231.77,6717.0,230.0263,230.1948,229.7883,229.7883,6717.0
2024-07-30 11:30:00,231.63,231.78,231.28,231.57,3543.0,229.6495,229.7982,229.3025,229.59,3543.0
2024-07-30 11:35:00,231.55,232.08,231.54,231.66,12957.0,229.5702,230.0957,229.5603,229.6793,12957.0
2024-07-30 11:40:00,231.65,231.66,231.42,231.42,4717.0,229.6693,229.6793,229.4413,229.4413,4717.0
2024-07-30 11:45:00,231.38,231.54,231.35,231.52,3309.0,229.4017,229.5603,229.3719,229.5405,3309.0
2024-07-30 11:50:00,231.5,231.63,231.38,231.56,4828.0,229.5206,229.6495,229.4017,229.5801,4828.0
2024-07-30 11:55:00,231.51,231.62,231.49,231.5,4366.0,229.5305,229.6396,229.5107,229.5206,4366.0
2024-07-30 12:00:00,231.5,231.54,231.29,231.29,5065.0,229.5206,229.5603,229.3124,229.3124,5065.0
2024-07-30 12:05:00,231.35,231.88,231.29,231.83,6869.0,229.3719,229.8974,229.3124,229.8478,6869.0
2024-07-30 12:10:00,231.8,231.94,231.65,231.94,4313.0,229.8181,229.9569,229.6693,229.9569,4313.0
2024-07-30 12:15:00,231.91,231.92,231.49,231.78,2908.0,229.9271,229.937,229.5107,229.7982,2908.0
2024-07-30 12:20:00,231.88,232.04,231.8,231.92,4274.0,229.8974,230.056,229.8181,229.937,4274.0
2024-07-30 12:25:00,231.93,232.18,231.79,231.96,22414.0,229.9469,230.1948,229.8081,229.9767,22414.0
2024-07-30 12:30:00,231.93,232.0,231.9,231.93,1800.0,229.9469,230.0164,229.9172,229.9469,1800.0
2024-07-30 12:35:00,232.0,232.04,231.93,231.96,4506.0,230.0164,230.056,229.9469,229.9767,4506.0
2024-07-30 12:40:00,231.92,231.95,231.79,231.87,5698.0,229.937,229.9668,229.8081,229.8875,5698.0
2024-07-30 12:45:00,231.85,232.11,231.85,232.05,4738.0,229.8676,230.1254,229.8676,230.0659,4738.0
2024-07-30 12:50:00,232.11,232.15,232.01,232.09,14167.0,230.1254,230.1651,230.0263,230.1056,14167.0
2024-07-30 12:55:00,232.05,232.13,231.86,231.9,12925.0,230.0659,230.1452,229.8775,229.9172,12925.0
2024-07-30 13:00:00,231.98,232.05,231.87,231.93,7634.0,229.9965,230.0659,229.8875,229.9469,7634.0
2024-07-30 13:05:00,231.92,232.05,231.92,231.97,6345.0,229.937,230.0659,229.937,229.9866,6345.0
2024-07-30 13:10:00,232.0,232.05,231.71,231.78,6369.0,230.0164,230.0659,229.7288,229.7982,6369.0
2024-07-30 13:15:00,231.76,231.83,231.6,231.61,3886.0,229.7784,229.8478,229.6198,229.6297,3886.0
2024-07-30 13:20:00,231.6,231.65,231.48,231.62,3867.0,229.6198,229.6693,229.5008,229.6396,3867.0
2024-07-30 13:25:00,231.63,231.63,231.36,231.37,7689.0,229.6495,229.6495,229.3818,229.3917,7689.0
2024-07-30 13:30:00,231.43,231.43,231.28,231.37,3801.0,229.4512,229.4512,229.3025,229.3917,3801.0
2024-07-30 13:35:00,231.3,231.41,231.22,231.31,5433.0,229.3223,229.4314,229.243,229.3323,5433.0
2024-07-30 13:40:00,231.36,231.36,231.16,231.17,3428.0,229.3818,229.3818,229.1835,229.1934,3428.0
2024-07-30 13:45:00,231.1,231.3,231.1,231.24,4524.0,229.124,229.3223,229.124,229.2628,4524.0
2024-07-30 13:50:00,231.27,231.36,231.18,231.18,7382.0,229.2926,229.3818,229.2034,229.2034,7382.0
2024-07-30 13:55:00,231.24,231.29,231.05,231.23,12734.0,229.2628,229.3124,229.0745,229.2529,12734.0
2024-07-30 14:00:00,231.23,231.47,231.2,231.26,8741.0,229.2529,229.4909,229.2232,229.2827,8741.0
2024-07-30 14:05:00,231.33,231.49,231.3,231.49,7888.0,229.3521,229.5107,229.3223,229.5107,7888.0
2024-07-30 14:10:00,231.38,231.44,231.29,231.43,7106.0,229.4017,229.4611,229.3124,229.4512,7106.0
2024-07-30 14:15:00,231.37,231.42,231.06,231.08,8236.0,229.3917,229.4413,229.0844,229.1042,8236.0
2024-07-30 14:20:00,231.1,231.17,231.04,231.14,5296.0,229.124,229.1934,229.0646,229.1637,5296.0
2024-07-30 14:25:00,231.14,231.44,231.14,231.36,6357.0,229.1637,229.4611,229.1637,229.3818,6357.0
2024-07-30 14:30:00,231.37,231.44,231.35,231.38,8475.0,229.3917,229.4611,229.3719,229.4017,8475.0
2024-07-30 14:35:00,231.38,231.42,231.33,231.34,3501.0,229.4017,229.4413,229.3521,229.362,3501.0
2024-07-30 14:40:00,231.35,231.43,231.31,231.32,6997.0,229.3719,229.4512,229.3323,229.3422,6997.0
2024-07-30 14:45:00,231.35,231.49,231.33,231.42,12369.0,229.3719,229.5107,229.3521,229.4413,12369.0
2024-07-30 14:50:00,231.43,231.52,231.36,231.52,7808.0,229.4512,229.5405,229.3818,229.5405,7808.0
2024-07-30 14:55:00,231.54,231.62,231.4,231.62,13125.0,229.5603,229.6396,229.4215,229.6396,13125.0
2024-07-30 15:00:00,231.63,231.64,231.5,231.61,7492.0,229.6495,229.6594,229.5206,229.6297,7492.0
2024-07-30 15:05:00,231.57,231.8,231.57,231.79,13702.0,229.59,229.8181,229.59,229.8081,13702.0
2024-07-30 15:10:00,231.78,231.93,231.74,231.81,17672.0,229.7982,229.9469,229.7586,229.828,17672.0
2024-07-30 15:15:00,231.84,232.18,231.7,232.13,11091.0,229.8577,230.1948,229.7189,230.1452,11091.0
2024-07-30 15:20:00,232.18,232.28,231.91,231.91,6562.0,230.1948,230.294,229.9271,229.9271,6562.0
2024-07-30 15:25:00,231.94,232.12,231.84,232.12,12162.0,229.9569,230.1353,229.8577,230.1353,12162.0
2024-07-30 15:30:00,232.12,232.16,232.0,232.0,7724.0,230.1353,230.175,230.0164,230.0164,7724.0
2024-07-30 15:35:00,232.06,232.12,231.69,231.74,13561.0,230.0758,230.1353,229.709,229.7586,13561.0
2024-07-30 15:40:00,231.7,231.77,231.44,231.66,26359.0,229.7189,229.7883,229.4611,229.6793,26359.0
2024-07-30 15:45:00,231.7,231.88,231.47,231.84,17625.0,229.7189,229.8974,229.4909,229.8577,17625.0
2024-07-30 15:50:00,231.89,231.89,231.46,231.66,25956.0,229.9073,229.9073,229.481,229.6793,25956.0
2024-07-30 15:55:00,231.64,231.7,230.87,230.9,104572.0,229.6594,229.7189,228.896,228.9258,104572.0
2024-07-31 09:30:00,238.56,244.23,236.68,237.05,63933.0,236.5203,242.1418,234.6563,235.0232,63933.0
2024-07-31 09:35:00,237.51,238.8,235.92,237.27,23120.0,235.4792,236.7582,233.9028,235.2413,23120.0
2024-07-31 09:40:00,237.31,238.69,236.61,237.04,24590.0,235.2809,236.6491,234.5869,235.0133,24590.0
2024-07-31 09:45:00,237.04,238.0,236.0,237.19,31171.0,235.0133,235.965,233.9821,235.162,31171.0
2024-07-31 09:50:00,237.13,238.03,236.9,237.66,27226.0,235.1025,235.9948,234.8745,235.628,27226.0
2024-07-31 09:55:00,237.79,238.16,236.67,237.99,21053.0,235.7568,236.1237,234.6464,235.9551,21053.0
2024-07-31 10:00:00,238.0,239.91,237.65,239.91,74335.0,235.965,237.8587,235.618,237.8587,74335.0
2024-07-31 10:05:00,239.56,241.46,239.56,241.18,26576.0,237.5117,239.3955,237.5117,239.1179,26576.0
2024-07-31 10:10:00,241.19,241.61,239.08,239.44,37662.0,239.1278,239.5442,237.0358,237.3927,37662.0
2024-07-31 10:15:00,239.44,241.04,239.44,239.44,13026.0,237.3927,238.9791,237.3927,237.3927,13026.0
2024-07-31 10:20:00,239.8,241.0,239.7,240.24,20857.0,237.7497,238.9394,237.6505,238.1859,20857.0
2024-07-31 10:25:00,240.47,240.71,238.89,240.5,21309.0,238.4139,238.6519,236.8474,238.4437,21309.0
2024-07-31 10:30:00,240.42,240.73,238.16,238.89,36839.0,238.3644,238.6717,236.1237,236.8474,36839.0
2024-07-31 10:35:00,238.98,239.25,237.02,238.21,20366.0,236.9367,237.2044,234.9934,236.1733,20366.0
2024-07-31 10:40:00,237.77,238.31,236.98,238.31,19268.0,235.737,236.2724,234.9538,236.2724,19268.0
2024-07-31 10:45:00,238.62,238.65,237.55,238.05,22063.0,236.5797,236.6095,235.5189,236.0146,22063.0
2024-07-31 10:50:00,238.21,238.5,237.46,238.05,10558.0,236.1733,236.4608,235.4297,236.0146,10558.0
2024-07-31 10:55:00,238.0,238.58,237.4,237.79,15570.0,235.965,236.5401,235.3702,235.7568,15570.0
2024-07-31 11:00:00,237.82,238.43,237.4,238.15,15111.0,235.7866,236.3914,235.3702,236.1138,15111.0
2024-07-31 11:05:00,238.16,238.94,237.86,238.55,11174.0,236.1237,236.897,235.8262,236.5103,11174.0
2024-07-31 11:10:00,238.55,238.65,238.23,238.44,16305.0,236.5103,236.6095,236.1931,236.4013,16305.0
2024-07-31 11:15:00,238.36,238.36,237.97,237.97,11112.0,236.322,236.322,235.9353,235.9353,11112.0
2024-07-31 11:20:00,237.97,238.15,237.92,238.07,8937.0,235.9353,236.1138,235.8857,236.0345,8937.0
2024-07-31 11:25:00,238.07,238.41,237.73,237.73,16586.0,236.0345,236.3715,235.6974,235.6974,16586.0
2024-07-31 11:30:00,237.92,238.31,237.92,238.31,11538.0,235.8857,236.2724,235.8857,236.2724,11538.0
2024-07-31 11:35:00,238.31,238.55,238.19,238.28,13477.0,236.2724,236.5103,236.1534,236.2427,13477.0
2024-07-31 11:40:00,238.29,238.55,238.06,238.51,10519.0,236.2526,236.5103,236.0245,236.4707,10519.0
2024-07-31 11:45:00,238.54,238.67,238.37,238.56,7391.0,236.5004,236.6293,236.3319,236.5203,7391.0
2024-07-31 11:50:00,238.5,239.22,238.45,238.59,14656.0,236.4608,237.1746,236.4112,236.55,14656.0
2024-07-31 11:55:00,238.51,238.77,238.32,238.45,10279.0,236.4707,236.7285,236.2823,236.4112,10279.0
2024-07-31 12:00:00,238.35,238.67,238.25,238.67,6945.0,236.3121,236.6293,236.2129,236.6293,6945.0
2024-07-31 12:05:00,238.68,238.94,238.61,238.92,9600.0,236.6392,236.897,236.5698,236.8772,9600.0
2024-07-31 12:10:00,238.77,238.89,238.22,238.25,10197.0,236.7285,236.8474,236.1832,236.2129,10197.0
2024-07-31 12:15:00,238.23,238.3,237.92,237.93,2998.0,236.1931,236.2625,235.8857,235.8956,2998.0
2024-07-31 12:20:00,237.99,238.08,237.79,237.8,6595.0,235.9551,236.0444,235.7568,235.7668,6595.0
2024-07-31 12:25:00,237.8,237.95,237.53,237.53,5451.0,235.7668,235.9155,235.4991,235.4991,5451.0
2024-07-31 12:30:00,237.63,237.72,237.52,237.64,5924.0,235.5982,235.6874,235.4892,235.6081,5924.0
2024-07-31 12:35:00,237.64,237.75,237.33,237.43,5003.0,235.6081,235.7172,235.3008,235.3999,5003.0
2024-07-31 12:40:00,237.33,237.33,237.11,237.13,3097.0,235.3008,235.3008,235.0827,235.1025,3097.0
2024-07-31 12:45:00,237.22,237.41,237.12,237.31,3886.0,235.1917,235.3801,235.0926,235.2809,3886.0
2024-07-31 12:50:00,237.33,237.42,237.08,237.14,3360.0,235.3008,235.39,235.0529,235.1124,3360.0
2024-07-31 12:55:00,237.16,237.16,236.66,236.66,3448.0,235.1322,235.1322,234.6365,234.6365,3448.0
2024-07-31 13:00:00,236.86,237.32,236.76,237.32,9356.0,234.8348,235.2909,234.7357,235.2909,9356.0
2024-07-31 13:05:00,237.42,237.78,237.41,237.51,8569.0,235.39,235.7469,235.3801,235.4792,8569.0
2024-07-31 13:10:00,237.52,237.52,236.74,236.95,7604.0,235.4892,235.4892,234.7158,234.924,7604.0
2024-07-31 13:15:00,236.89,236.89,236.27,236.45,6729.0,234.8645,234.8645,234.2498,234.4283,6729.0
2024-07-31 13:20:00,236.46,236.71,236.44,236.44,2405.0,234.4382,234.6861,234.4184,234.4184,2405.0
2024-07-31 13:25:00,236.53,236.73,236.53,236.73,3876.0,234.5076,234.7059,234.5076,234.7059,3876.0
2024-07-31 13:30:00,236.73,237.19,236.65,237.18,8154.0,234.7059,235.162,234.6266,235.1521,8154.0
2024-07-31 13:35:00,237.18,237.58,237.17,237.31,6811.0,235.1521,235.5486,235.1421,235.2809,6811.0
2024-07-31 13:40:00,237.32,237.44,237.21,237.35,4350.0,235.2909,235.4098,235.1818,235.3206,4350.0
2024-07-31 13:45:00,237.38,237.44,237.34,237.44,7124.0,235.3504,235.4098,235.3107,235.4098,7124.0
2024-07-31 13:50:00,237.44,237.65,237.41,237.58,3695.0,235.4098,235.618,235.3801,235.5486,3695.0
2024-07-31 13:55:00,237.64,237.64,237.16,237.34,6503.0,235.6081,235.6081,235.1322,235.3107,6503.0
2024-07-31 14:00:00,237.27,237.66,236.89,237.66,5678.0,235.2413,235.628,234.8645,235.628,5678.0
2024-07-31 14:05:00,237.7,238.04,237.66,237.73,7729.0,235.6676,236.0047,235.628,235.6974,7729.0
2024-07-31 14:10:00,237.73,237.73,237.28,237.42,7640.0,235.6974,235.6974,235.2512,235.39,7640.0
2024-07-31 14:15:00,237.5,237.91,237.39,237.83,10985.0,235.4693,235.8758,235.3603,235.7965,10985.0
2024-07-31 14:20:00,237.85,238.09,237.72,237.97,5927.0,235.8163,236.0543,235.6874,235.9353,5927.0
2024-07-31 14:25:00,238.16,238.16,237.81,237.84,5146.0,236.1237,236.1237,235.7767,235.8064,5146.0
2024-07-31 14:30:00,237.84,237.92,237.77,237.85,4215.0,235.8064,235.8857,235.737,235.8163,4215.0
2024-07-31 14:35:00,237.86,238.27,237.75,238.24,15905.0,235.8262,236.2327,235.7172,236.203,15905.0
2024-07-31 14:40:00,238.23,238.4,238.04,238.27,15720.0,236.1931,236.3616,236.0047,236.2327,15720.0
2024-07-31 14:45:00,238.37,238.4,237.29,237.29,22908.0,236.3319,236.3616,235.2611,235.2611,22908.0
2024-07-31 14:50:00,237.34,237.34,236.94,237.1,6755.0,235.3107,235.3107,234.9141,235.0727,6755.0
2024-07-31 14:55:00,237.11,237.47,236.96,237.27,10649.0,235.0827,235.4396,234.9339,235.2413,10649.0
2024-07-31 15:00:00,237.27,237.37,236.98,237.18,9602.0,235.2413,235.3404,234.9538,235.1521,9602.0
2024-07-31 15:05:00,237.2,237.27,236.77,237.03,4553.0,235.1719,235.2413,234.7456,235.0033,4553.0
2024-07-31 15:10:00,237.06,237.2,236.81,236.85,5435.0,235.0331,235.1719,234.7852,234.8249,5435.0
2024-07-31 15:15:00,236.89,237.13,236.7,236.84,13655.0,234.8645,235.1025,234.6762,234.815,13655.0
2024-07-31 15:20:00,236.84,237.3,236.84,237.01,20248.0,234.815,235.271,234.815,234.9835,20248.0
2024-07-31 15:25:00,236.99,237.23,236.88,237.23,12134.0,234.9637,235.2016,234.8546,235.2016,12134.0
2024-07-31 15:30:00,237.19,237.31,236.79,237.29,23632.0,235.162,235.2809,234.7654,235.2611,23632.0
2024-07-31 15:35:00,237.25,237.39,236.86,237.03,24286.0,235.2215,235.3603,234.8348,235.0033,24286.0
2024-07-31 15:40:00,237.04,237.53,236.92,237.49,18526.0,235.0133,235.4991,234.8943,235.4594,18526.0
2024-07-31 15:45:00,237.48,237.68,237.32,237.54,29681.0,235.4495,235.6478,235.2909,235.509,29681.0
2024-07-31 15:50:00,237.63,238.35,237.58,238.0,66428.0,235.5982,236.3121,235.5486,235.965,66428.0
2024-07-31 15:55:00,237.95,238.47,237.36,237.88,201075.0,235.9155,236.431,235.3305,235.8461,201075.0
2024-08-01 09:30:00,240.1,241.91,239.49,241.91,18273.0,238.0471,239.8416,237.4423,239.8416,18273.0
2024-08-01 09:35:00,241.2,241.21,239.72,239.72,3579.0,239.1377,239.1476,237.6703,237.6703,3579.0
2024-08-01 09:40:00,239.84,240.25,239.07,239.5,3366.0,237.7893,238.1958,237.0259,237.4522,3366.0
2024-08-01 09:45:00,239.86,240.24,238.93,240.24,9808.0,237.8091,238.1859,236.8871,238.1859,9808.0
2024-08-01 09:50:00,240.47,240.47,239.79,240.02,4983.0,238.4139,238.4139,237.7397,237.9678,4983.0
2024-08-01 09:55:00,239.89,239.99,239.17,239.7,10573.0,237.8389,237.938,237.125,237.6505,10573.0
2024-08-01 10:00:00,239.59,239.96,239.16,239.9,17867.0,237.5415,237.9083,237.1151,237.8488,17867.0
2024-08-01 10:05:00,239.94,240.63,239.89,240.34,14238.0,237.8885,238.5726,237.8389,238.285,14238.0
2024-08-01 10:10:00,240.34,240.56,240.19,240.47,5402.0,238.285,238.5032,238.1363,238.4139,5402.0
2024-08-01 10:15:00,240.46,241.02,240.2,240.89,15690.0,238.404,238.9592,238.1462,238.8303,15690.0
2024-08-01 10:20:00,240.72,240.85,240.57,240.63,10653.0,238.6618,238.7907,238.5131,238.5726,10653.0
2024-08-01 10:25:00,240.58,241.29,240.53,241.29,8118.0,238.523,239.2269,238.4734,239.2269,8118.0
2024-08-01 10:30:00,241.28,241.43,241.11,241.3,15356.0,239.217,239.3657,239.0485,239.2368,15356.0
2024-08-01 10:35:00,241.16,241.22,240.9,240.98,8962.0,239.098,239.1575,238.8403,238.9196,8962.0
2024-08-01 10:40:00,241.09,241.75,241.08,241.75,10763.0,239.0286,239.683,239.0187,239.683,10763.0
2024-08-01 10:45:00,241.73,241.91,241.44,241.52,14375.0,239.6632,239.8416,239.3756,239.455,14375.0
2024-08-01 10:50:00,241.6,242.4,241.54,242.32,11877.0,239.5343,240.3274,239.4748,240.2481,11877.0
2024-08-01 10:55:00,242.34,242.64,242.02,242.02,8840.0,240.2679,240.5654,239.9507,239.9507,8840.0
2024-08-01 11:00:00,241.99,242.08,241.83,242.01,5285.0,239.9209,240.0102,239.7623,239.9408,5285.0
2024-08-01 11:05:00,241.97,242.33,241.8,242.3,8763.0,239.9011,240.258,239.7326,240.2283,8763.0
2024-08-01 11:10:00,242.13,242.3,241.37,241.71,7832.0,240.0597,240.2283,239.3062,239.6433,7832.0
2024-08-01 11:15:00,241.83,241.94,241.64,241.83,5516.0,239.7623,239.8714,239.5739,239.7623,5516.0
2024-08-01 11:20:00,241.81,241.99,241.69,241.81,13264.0,239.7425,239.9209,239.6235,239.7425,13264.0
2024-08-01 11:25:00,241.88,241.99,241.37,241.45,12827.0,239.8119,239.9209,239.3062,239.3856,12827.0
2024-08-01 11:30:00,241.52,241.81,241.43,241.59,6972.0,239.455,239.7425,239.3657,239.5244,6972.0
2024-08-01 11:35:00,241.62,241.84,241.47,241.84,4589.0,239.5541,239.7722,239.4054,239.7722,4589.0
2024-08-01 11:40:00,241.81,242.06,241.73,241.98,8043.0,239.7425,239.9903,239.6632,239.911,8043.0
2024-08-01 11:45:00,241.98,242.15,241.76,241.81,4408.0,239.911,240.0796,239.6929,239.7425,4408.0
2024-08-01 11:50:00,241.84,241.84,241.37,241.37,6066.0,239.7722,239.7722,239.3062,239.3062,6066.0
2024-08-01 11:55:00,241.45,241.79,241.34,241.42,18898.0,239.3856,239.7226,239.2765,239.3558,18898.0
2024-08-01 12:00:00,241.57,241.73,241.41,241.56,3488.0,239.5045,239.6632,239.3459,239.4946,3488.0
2024-08-01 12:05:00,241.59,241.8,241.44,241.8,4091.0,239.5244,239.7326,239.3756,239.7326,4091.0
2024-08-01 12:10:00,241.67,241.76,241.53,241.66,3122.0,239.6037,239.6929,239.4649,239.5938,3122.0
2024-08-01 12:15:00,241.67,242.0,241.66,241.91,5923.0,239.6037,239.9308,239.5938,239.8416,5923.0
2024-08-01 12:20:00,241.91,241.95,241.61,241.81,7864.0,239.8416,239.8813,239.5442,239.7425,7864.0
2024-08-01 12:25:00,241.81,242.0,241.72,241.98,3717.0,239.7425,239.9308,239.6532,239.911,3717.0
2024-08-01 12:30:00,241.95,242.0,241.85,242.0,7127.0,239.8813,239.9308,239.7821,239.9308,7127.0
2024-08-01 12:35:00,242.0,242.0,241.93,242.0,7853.0,239.9308,239.9308,239.8614,239.9308,7853.0
2024-08-01 12:40:00,241.99,242.17,241.83,242.04,7473.0,239.9209,240.0994,239.7623,239.9705,7473.0
2024-08-01 12:45:00,242.01,242.1,241.8,242.09,6477.0,239.9408,240.03,239.7326,240.0201,6477.0
2024-08-01 12:50:00,242.11,242.37,241.89,242.37,5802.0,240.0399,240.2977,239.8218,240.2977,5802.0
2024-08-01 12:55:00,242.29,242.34,241.97,242.0,8239.0,240.2184,240.2679,239.9011,239.9308,8239.0
2024-08-01 13:00:00,242.06,242.26,241.98,242.25,3800.0,239.9903,240.1886,239.911,240.1787,3800.0
2024-08-01 13:05:00,242.26,242.48,242.19,242.43,6486.0,240.1886,240.4067,240.1192,240.3572,6486.0
2024-08-01 13:10:00,242.48,242.64,242.37,242.59,6656.0,240.4067,240.5654,240.2977,240.5158,6656.0
2024-08-01 13:15:00,242.53,242.82,242.52,242.78,4963.0,240.4563,240.7438,240.4464,240.7042,4963.0
2024-08-01 13:20:00,242.78,243.0,242.68,242.97,13992.0,240.7042,240.9223,240.605,240.8926,13992.0
2024-08-01 13:25:00,243.0,243.42,242.89,243.31,13528.0,240.9223,241.3387,240.8132,241.2296,13528.0
2024-08-01 13:30:00,243.24,243.59,243.24,243.59,5178.0,241.1602,241.5073,241.1602,241.5073,5178.0
2024-08-01 13:35:00,243.55,243.87,243.55,243.72,11923.0,241.4676,241.7849,241.4676,241.6361,11923.0
2024-08-01 13:40:00,243.8,244.1,243.8,244.1,4983.0,241.7155,242.0129,241.7155,242.0129,4983.0
2024-08-01 13:45:00,244.09,244.19,243.87,243.92,7475.0,242.003,242.1021,241.7849,241.8344,7475.0
2024-08-01 13:50:00,243.94,244.29,243.85,244.22,25111.0,241.8543,242.2013,241.765,242.1319,25111.0
2024-08-01 13:55:00,244.26,244.29,243.98,244.29,10239.0,242.1715,242.2013,241.8939,242.2013,10239.0
2024-08-01 14:00:00,244.29,244.35,243.93,244.19,53223.0,242.2013,242.2608,241.8443,242.1021,53223.0
2024-08-01 14:05:00,244.23,244.51,244.21,244.51,12012.0,242.1418,242.4194,242.122,242.4194,12012.0
2024-08-01 14:10:00,244.53,244.53,243.95,244.32,14100.0,242.4392,242.4392,241.8642,242.231,14100.0
2024-08-01 14:15:00,244.32,244.45,244.06,244.36,9084.0,242.231,242.3599,241.9732,242.2707,9084.0
2024-08-01 14:20:00,244.41,244.46,244.15,244.21,4431.0,242.3202,242.3698,242.0625,242.122,4431.0
2024-08-01 14:25:00,244.15,244.49,244.03,244.49,6587.0,242.0625,242.3996,241.9435,242.3996,6587.0
2024-08-01 14:30:00,244.42,244.53,244.37,244.39,5591.0,242.3302,242.4392,242.2806,242.3004,5591.0
2024-08-01 14:35:00,244.37,244.62,244.23,244.27,17754.0,242.2806,242.5284,242.1418,242.1814,17754.0
2024-08-01 14:40:00,244.28,244.53,244.15,244.17,8734.0,242.1914,242.4392,242.0625,242.0823,8734.0
2024-08-01 14:45:00,244.24,244.7,244.23,244.54,7319.0,242.1517,242.6078,242.1418,242.4491,7319.0
2024-08-01 14:50:00,244.52,244.75,244.42,244.67,6522.0,242.4293,242.6573,242.3302,242.578,6522.0
2024-08-01 14:55:00,244.64,244.72,244.32,244.35,4290.0,242.5483,242.6276,242.231,242.2608,4290.0
2024-08-01 15:00:00,244.43,244.48,244.08,244.23,6810.0,242.3401,242.3896,241.9931,242.1418,6810.0
2024-08-01 15:05:00,244.25,244.25,243.92,244.14,11267.0,242.1616,242.1616,241.8344,242.0526,11267.0
2024-08-01 15:10:00,244.06,244.15,243.86,243.9,5925.0,241.9732,242.0625,241.7749,241.8146,5925.0
2024-08-01 15:15:00,243.87,243.98,243.7,243.75,11042.0,241.7849,241.8939,241.6163,241.6659,11042.0
2024-08-01 15:20:00,243.78,243.79,243.33,243.45,14820.0,241.6956,241.7055,241.2495,241.3685,14820.0
2024-08-01 15:25:00,243.47,243.92,243.41,243.86,26028.0,241.3883,241.8344,241.3288,241.7749,26028.0
2024-08-01 15:30:00,243.86,244.01,243.7,243.94,34368.0,241.7749,241.9237,241.6163,241.8543,34368.0
2024-08-01 15:35:00,244.0,244.61,244.0,244.61,24732.0,241.9137,242.5185,241.9137,242.5185,24732.0
2024-08-01 15:40:00,244.59,244.81,244.42,244.78,24907.0,242.4987,242.7168,242.3302,242.6871,24907.0
2024-08-01 15:45:00,244.78,244.97,244.71,244.8,43532.0,242.6871,242.8755,242.6177,242.7069,43532.0
2024-08-01 15:50:00,244.76,245.5,244.72,244.94,70366.0,242.6673,243.4009,242.6276,242.8457,70366.0
2024-08-01 15:55:00,244.99,245.17,244.34,244.46,169052.0,242.8953,243.0737,242.2508,242.3698,169052.0
2024-08-02 09:30:00,240.0,243.25,235.73,242.41,173525.0,237.9479,241.1702,233.7145,240.3373,173525.0
2024-08-02 09:35:00,242.62,242.62,240.82,240.96,35833.0,240.5455,240.5455,238.7609,238.8997,35833.0
2024-08-02 09:40:00,241.0,241.34,240.67,241.2,17785.0,238.9394,239.2765,238.6122,239.1377,17785.0
2024-08-02 09:45:00,241.19,242.37,240.9,242.21,16337.0,239.1278,240.2977,238.8403,240.1391,16337.0
2024-08-02 09:50:00,242.22,243.05,242.03,242.52,55034.0,240.149,240.9719,239.9606,240.4464,55034.0
2024-08-02 09:55:00,242.73,243.27,242.23,243.05,35568.0,240.6546,241.19,240.1589,240.9719,35568.0
2024-08-02 10:00:00,243.28,244.09,243.09,243.48,41531.0,241.1999,242.003,241.0115,241.3982,41531.0
2024-08-02 10:05:00,243.68,243.68,242.58,242.7,22012.0,241.5965,241.5965,240.5059,240.6249,22012.0
2024-08-02 10:10:00,243.0,243.44,242.86,243.17,25625.0,240.9223,241.3585,240.7835,241.0908,25625.0
2024-08-02 10:15:00,243.39,243.4,242.56,242.62,18875.0,241.309,241.3189,240.4861,240.5455,18875.0
2024-08-02 10:20:00,242.63,242.63,241.68,242.27,13519.0,240.5555,240.5555,239.6136,240.1985,13519.0
2024-08-02 10:25:00,242.17,242.29,241.59,242.13,23028.0,240.0994,240.2184,239.5244,240.0597,23028.0
2024-08-02 10:30:00,242.09,242.35,242.0,242.31,14893.0,240.0201,240.2779,239.9308,240.2382,14893.0
2024-08-02 10:35:00,242.34,242.47,241.38,241.8,18050.0,240.2679,240.3968,239.3161,239.7326,18050.0
2024-08-02 10:40:00,241.74,242.0,241.47,241.86,8978.0,239.6731,239.9308,239.4054,239.792,8978.0
2024-08-02 10:45:00,241.85,242.02,241.38,242.02,26046.0,239.7821,239.9507,239.3161,239.9507,26046.0
2024-08-02 10:50:00,242.14,242.34,241.98,242.17,119177.0,240.0697,240.2679,239.911,240.0994,119177.0
2024-08-02 10:55:00,242.25,242.25,241.47,241.68,14120.0,240.1787,240.1787,239.4054,239.6136,14120.0
2024-08-02 11:00:00,241.68,241.87,241.15,241.31,15568.0,239.6136,239.802,239.0881,239.2467,15568.0
2024-08-02 11:05:00,241.4,241.58,241.06,241.14,18103.0,239.336,239.5144,238.9989,239.0782,18103.0
2024-08-02 11:10:00,241.14,241.3,240.98,241.26,12897.0,239.0782,239.2368,238.9196,239.1972,12897.0
2024-08-02 11:15:00,241.26,241.63,240.99,241.37,27198.0,239.1972,239.564,238.9295,239.3062,27198.0
2024-08-02 11:20:00,241.45,242.0,241.45,241.48,15146.0,239.3856,239.9308,239.3856,239.4153,15146.0
2024-08-02 11:25:00,241.56,241.56,240.99,241.06,22443.0,239.4946,239.4946,238.9295,238.9989,22443.0
2024-08-02 11:30:00,241.14,241.52,241.07,241.26,14123.0,239.0782,239.455,239.0088,239.1972,14123.0
2024-08-02 11:35:00,241.26,241.57,240.99,241.18,15902.0,239.1972,239.5045,238.9295,239.1179,15902.0
2024-08-02 11:40:00,241.33,242.02,241.24,242.0,6592.0,239.2666,239.9507,239.1773,239.9308,6592.0
2024-08-02 11:45:00,242.0,242.5,241.91,242.32,8162.0,239.9308,240.4266,239.8416,240.2481,8162.0
2024-08-02 11:50:00,242.28,242.39,241.75,241.81,12852.0,240.2085,240.3175,239.683,239.7425,12852.0
2024-08-02 11:55:00,241.87,242.38,241.87,242.23,7100.0,239.802,240.3076,239.802,240.1589,7100.0
2024-08-02 12:00:00,242.22,243.0,242.22,242.99,10363.0,240.149,240.9223,240.149,240.9124,10363.0
2024-08-02 12:05:00,243.0,243.14,242.71,242.88,12276.0,240.9223,241.0611,240.6348,240.8033,12276.0
2024-08-02 12:10:00,242.87,243.23,242.73,243.2,7424.0,240.7934,241.1503,240.6546,241.1206,7424.0
2024-08-02 12:15:00,243.28,243.61,243.24,243.35,11176.0,241.1999,241.5271,241.1602,241.2693,11176.0
2024-08-02 12:20:00,243.35,243.54,243.2,243.54,8378.0,241.2693,241.4577,241.1206,241.4577,8378.0
2024-08-02 12:25:00,243.54,244.0,243.41,244.0,8061.0,241.4577,241.9137,241.3288,241.9137,8061.0
2024-08-02 12:30:00,243.95,244.63,243.82,244.63,10000.0,241.8642,242.5384,241.7353,242.5384,10000.0
2024-08-02 12:35:00,244.65,244.65,244.31,244.48,15640.0,242.5582,242.5582,242.2211,242.3896,15640.0
2024-08-02 12:40:00,244.49,244.65,244.33,244.65,7785.0,242.3996,242.5582,242.2409,242.5582,7785.0
2024-08-02 12:45:00,244.55,244.78,244.39,244.6,13026.0,242.459,242.6871,242.3004,242.5086,13026.0
2024-08-02 12:50:00,244.49,244.7,244.37,244.56,12448.0,242.3996,242.6078,242.2806,242.469,12448.0
2024-08-02 12:55:00,244.54,244.72,244.42,244.5,10595.0,242.4491,242.6276,242.3302,242.4095,10595.0
2024-08-02 13:00:00,244.5,244.66,244.41,244.52,10180.0,242.4095,242.5681,242.3202,242.4293,10180.0
2024-08-02 13:05:00,244.52,244.72,244.4,244.72,9085.0,242.4293,242.6276,242.3103,242.6276,9085.0
2024-08-02 13:10:00,244.72,244.75,244.44,244.49,11000.0,242.6276,242.6573,242.35,242.3996,11000.0
2024-08-02 13:15:00,244.49,244.73,244.49,244.61,7271.0,242.3996,242.6375,242.3996,242.5185,7271.0
2024-08-02 13:20:00,244.59,244.7,244.42,244.44,13864.0,242.4987,242.6078,242.3302,242.35,13864.0
2024-08-02 13:25:00,244.44,244.56,244.22,244.35,8604.0,242.35,242.469,242.1319,242.2608,8604.0
2024-08-02 13:30:00,244.26,244.36,244.11,244.22,11704.0,242.1715,242.2707,242.0228,242.1319,11704.0
2024-08-02 13:35:00,244.25,244.48,244.16,244.34,10952.0,242.1616,242.3896,242.0724,242.2508,10952.0
2024-08-02 13:40:00,244.29,244.36,244.14,244.3,6536.0,242.2013,242.2707,242.0526,242.2112,6536.0
2024-08-02 13:45:00,244.35,244.7,244.31,244.7,6507.0,242.2608,242.6078,242.2211,242.6078,6507.0
2024-08-02 13:50:00,244.7,244.89,244.53,244.55,8803.0,242.6078,242.7961,242.4392,242.459,8803.0
2024-08-02 13:55:00,244.55,245.2,244.53,245.05,13158.0,242.459,243.1035,242.4392,242.9548,13158.0
2024-08-02 14:00:00,244.95,245.14,244.93,245.06,21700.0,242.8556,243.044,242.8358,242.9647,21700.0
2024-08-02 14:05:00,245.06,245.28,244.96,245.06,15138.0,242.9647,243.1828,242.8655,242.9647,15138.0
2024-08-02 14:10:00,245.06,245.13,244.94,245.03,14676.0,242.9647,243.0341,242.8457,242.9349,14676.0
2024-08-02 14:15:00,245.03,245.41,244.91,245.3,23351.0,242.9349,243.3117,242.816,243.2026,23351.0
2024-08-02 14:20:00,245.3,245.56,245.13,245.15,15403.0,243.2026,243.4604,243.0341,243.0539,15403.0
2024-08-02 14:25:00,245.25,246.08,245.2,245.89,18815.0,243.1531,243.976,243.1035,243.7876,18815.0
2024-08-02 14:30:00,245.87,246.2,245.83,246.17,11260.0,243.7678,244.0949,243.7281,244.0652,11260.0
2024-08-02 14:35:00,246.04,246.27,245.94,246.12,39653.0,243.9363,244.1643,243.8372,244.0156,39653.0
2024-08-02 14:40:00,246.19,246.58,246.06,246.58,19835.0,244.085,244.4717,243.9561,244.4717,19835.0
2024-08-02 14:45:00,246.55,246.92,246.49,246.9,17151.0,244.4419,244.8088,244.3825,244.789,17151.0
2024-08-02 14:50:00,246.79,246.9,246.59,246.88,16759.0,244.6799,244.789,244.4816,244.7691,16759.0
2024-08-02 14:55:00,246.88,246.93,246.6,246.86,13720.0,244.7691,244.8187,244.4915,244.7493,13720.0
2024-08-02 15:00:00,246.91,246.97,246.61,246.65,15386.0,244.7989,244.8584,244.5014,244.5411,15386.0
2024-08-02 15:05:00,246.69,246.74,246.42,246.57,39014.0,244.5807,244.6303,244.3131,244.4618,39014.0
2024-08-02 15:10:00,246.63,246.63,246.12,246.25,22777.0,244.5213,244.5213,244.0156,244.1445,22777.0
2024-08-02 15:15:00,246.2,246.98,246.12,246.89,14935.0,244.0949,244.8683,244.0156,244.779,14935.0
2024-08-02 15:20:00,246.89,247.18,246.66,246.81,25677.0,244.779,245.0666,244.551,244.6997,25677.0
2024-08-02 15:25:00,246.72,247.0,246.53,246.83,17075.0,244.6105,244.8881,244.4221,244.7196,17075.0
2024-08-02 15:30:00,246.92,246.93,246.41,246.41,24570.0,244.8088,244.8187,244.3031,244.3031,24570.0
2024-08-02 15:35:00,246.42,246.73,246.37,246.69,38511.0,244.3131,244.6204,244.2635,244.5807,38511.0
2024-08-02 15:40:00,246.58,246.81,246.45,246.55,29537.0,244.4717,244.6997,244.3428,244.4419,29537.0
2024-08-02 15:45:00,246.54,246.64,246.46,246.5,55680.0,244.432,244.5312,244.3527,244.3924,55680.0
2024-08-02 15:50:00,246.47,247.27,246.4,246.98,68710.0,244.3626,245.1558,244.2932,244.8683,68710.0
2024-08-02 15:55:00,246.95,247.66,246.56,247.57,205314.0,244.8385,245.5425,244.4519,245.4532,205314.0
2024-08-05 09:30:00,246.51,246.93,243.26,245.19,54657.0,244.4023,244.8187,241.1801,243.0936,54657.0
2024-08-05 09:35:00,245.19,245.19,243.63,244.02,18924.0,243.0936,243.0936,241.5469,241.9336,18924.0
2024-08-05 09:40:00,243.69,245.22,243.69,244.11,60468.0,241.6064,243.1233,241.6064,242.0228,60468.0
2024-08-05 09:45:00,243.91,245.52,242.61,242.87,67603.0,241.8245,243.4208,240.5356,240.7934,67603.0
2024-08-05 09:50:00,242.87,244.45,242.58,242.66,44801.0,240.7934,242.3599,240.5059,240.5852,44801.0
2024-08-05 09:55:00,242.66,242.66,240.37,240.73,29454.0,240.5852,240.5852,238.3148,238.6717,29454.0
2024-08-05 10:00:00,240.6,243.23,240.6,242.19,96456.0,238.5428,241.1503,238.5428,240.1192,96456.0
2024-08-05 10:05:00,242.02,242.02,241.37,241.37,37370.0,239.9507,239.9507,239.3062,239.3062,37370.0
2024-08-05 10:10:00,241.49,241.74,240.15,241.07,32429.0,239.4252,239.6731,238.0967,239.0088,32429.0
2024-08-05 10:15:00,240.65,241.26,240.02,240.9,41937.0,238.5924,239.1972,237.9678,238.8403,41937.0
2024-08-05 10:20:00,240.92,241.31,240.52,241.0,36895.0,238.8601,239.2467,238.4635,238.9394,36895.0
2024-08-05 10:25:00,240.92,241.56,240.82,240.98,39379.0,238.8601,239.4946,238.7609,238.9196,39379.0
2024-08-05 10:30:00,240.98,241.2,240.04,240.47,31343.0,238.9196,239.1377,237.9876,238.4139,31343.0
2024-08-05 10:35:00,240.31,240.64,239.04,239.36,21431.0,238.2553,238.5825,236.9962,237.3134,21431.0
2024-08-05 10:40:00,239.57,239.57,238.18,239.0,25523.0,237.5216,237.5216,236.1435,236.9565,25523.0
2024-08-05 10:45:00,238.99,240.93,238.98,240.8,25245.0,236.9466,238.87,236.9367,238.7411,25245.0
2024-08-05 10:50:00,241.09,241.57,240.25,240.33,11123.0,239.0286,239.5045,238.1958,238.2751,11123.0
2024-08-05 10:55:00,240.38,240.62,239.68,239.94,11911.0,238.3247,238.5626,237.6307,237.8885,11911.0
2024-08-05 11:00:00,240.1,240.49,239.27,239.75,14953.0,238.0471,238.4338,237.2242,237.7001,14953.0
2024-08-05 11:05:00,239.46,240.13,239.33,239.83,11205.0,237.4126,238.0768,237.2837,237.7794,11205.0
2024-08-05 11:10:00,239.63,239.88,239.2,239.73,6777.0,237.5811,237.829,237.1548,237.6803,6777.0
2024-08-05 11:15:00,239.96,239.96,238.88,239.44,6123.0,237.9083,237.9083,236.8375,237.3927,6123.0
2024-08-05 11:20:00,239.39,240.27,239.38,239.9,11455.0,237.3432,238.2156,237.3333,237.8488,11455.0
2024-08-05 11:25:00,239.94,240.32,239.64,239.9,8184.0,237.8885,238.2652,237.591,237.8488,8184.0
2024-08-05 11:30:00,239.88,240.38,239.71,239.71,16363.0,237.829,238.3247,237.6604,237.6604,16363.0
2024-08-05 11:35:00,239.7,240.04,239.28,239.28,6148.0,237.6505,237.9876,237.2341,237.2341,6148.0
2024-08-05 11:40:00,239.16,239.43,239.02,239.21,800.0,237.1151,237.3828,236.9763,237.1647,800.0
2024-08-05 11:45:00,239.3,239.63,239.01,239.19,8234.0,237.2539,237.5811,236.9664,237.1449,8234.0
2024-08-05 11:50:00,239.5,239.64,239.29,239.5,6412.0,237.4522,237.591,237.244,237.4522,6412.0
2024-08-05 11:55:00,239.52,239.79,239.36,239.74,3773.0,237.4721,237.7397,237.3134,237.6902,3773.0
2024-08-05 12:00:00,239.59,239.91,239.3,239.48,14640.0,237.5415,237.8587,237.2539,237.4324,14640.0
2024-08-05 12:05:00,239.57,239.76,239.28,239.7,3493.0,237.5216,237.71,237.2341,237.6505,3493.0
2024-08-05 12:10:00,239.56,240.0,239.46,239.72,4647.0,237.5117,237.9479,237.4126,237.6703,4647.0
2024-08-05 12:15:00,239.84,240.08,239.63,239.8,3972.0,237.7893,238.0273,237.5811,237.7497,3972.0
2024-08-05 12:20:00,239.8,240.03,239.63,239.92,5490.0,237.7497,237.9777,237.5811,237.8686,5490.0
2024-08-05 12:25:00,239.86,239.9,239.33,239.59,9244.0,237.8091,237.8488,237.2837,237.5415,9244.0
2024-08-05 12:30:00,239.73,239.77,239.43,239.46,5034.0,237.6803,237.7199,237.3828,237.4126,5034.0
2024-08-05 12:35:00,239.35,239.49,239.14,239.15,6932.0,237.3035,237.4423,237.0953,237.1052,6932.0
2024-08-05 12:40:00,239.21,239.62,238.86,238.86,8341.0,237.1647,237.5712,236.8177,236.8177,8341.0
2024-08-05 12:45:00,238.96,239.56,238.95,239.56,6076.0,236.9168,237.5117,236.9069,237.5117,6076.0
2024-08-05 12:50:00,239.53,239.53,239.16,239.16,3818.0,237.482,237.482,237.1151,237.1151,3818.0
2024-08-05 12:55:00,239.11,239.62,239.11,239.37,4294.0,237.0656,237.5712,237.0656,237.3233,4294.0
2024-08-05 13:00:00,239.33,239.33,238.81,238.81,3273.0,237.2837,237.2837,236.7681,236.7681,3273.0
2024-08-05 13:05:00,238.75,239.0,238.7,238.74,3791.0,236.7086,236.9565,236.6591,236.6987,3791.0
2024-08-05 13:10:00,238.9,239.3,238.71,239.05,6598.0,236.8574,237.2539,236.669,237.0061,6598.0
2024-08-05 13:15:00,239.13,239.19,238.83,238.95,3495.0,237.0854,237.1449,236.788,236.9069,3495.0
2024-08-05 13:20:00,238.87,239.14,238.87,239.14,3435.0,236.8276,237.0953,236.8276,237.0953,3435.0
2024-08-05 13:25:00,239.27,239.6,239.23,239.49,8904.0,237.2242,237.5514,237.1845,237.4423,8904.0
2024-08-05 13:30:00,239.42,239.43,238.94,239.2,6994.0,237.3729,237.3828,236.897,237.1548,6994.0
2024-08-05 13:35:00,239.2,239.2,238.97,239.03,4207.0,237.1548,237.1548,236.9268,236.9862,4207.0
2024-08-05 13:40:00,239.22,239.22,238.78,239.0,5464.0,237.1746,237.1746,236.7384,236.9565,5464.0
2024-08-05 13:45:00,238.87,239.11,238.86,239.11,8252.0,236.8276,237.0656,236.8177,237.0656,8252.0
2024-08-05 13:50:00,239.11,239.3,239.0,239.15,3250.0,237.0656,237.2539,236.9565,237.1052,3250.0
2024-08-05 13:55:00,239.09,239.53,239.02,239.53,9967.0,237.0457,237.482,236.9763,237.482,9967.0
2024-08-05 14:00:00,239.53,239.95,239.45,239.8,6876.0,237.482,237.8984,237.4027,237.7497,6876.0
2024-08-05 14:05:00,239.88,240.05,239.8,240.02,4102.0,237.829,237.9975,237.7497,237.9678,4102.0
2024-08-05 14:10:00,240.02,240.04,239.83,240.04,5144.0,237.9678,237.9876,237.7794,237.9876,5144.0
2024-08-05 14:15:00,240.04,240.3,239.83,240.02,21884.0,237.9876,238.2454,237.7794,237.9678,21884.0
2024-08-05 14:20:00,239.95,240.04,239.72,239.88,5715.0,237.8984,237.9876,237.6703,237.829,5715.0
2024-08-05 14:25:00,239.79,240.07,239.79,239.94,5972.0,237.7397,238.0174,237.7397,237.8885,5972.0
2024-08-05 14:30:00,239.93,240.11,239.41,239.49,13385.0,237.8785,238.057,237.363,237.4423,13385.0
2024-08-05 14:35:00,239.39,239.59,239.25,239.43,13326.0,237.3432,237.5415,237.2044,237.3828,13326.0
2024-08-05 14:40:00,239.52,239.97,239.51,239.97,5965.0,237.4721,237.9182,237.4621,237.9182,5965.0
2024-08-05 14:45:00,239.91,240.07,239.84,239.94,6755.0,237.8587,238.0174,237.7893,237.8885,6755.0
2024-08-05 14:50:00,239.93,240.02,239.86,239.92,4192.0,237.8785,237.9678,237.8091,237.8686,4192.0
2024-08-05 14:55:00,239.97,240.02,239.8,239.97,9028.0,237.9182,237.9678,237.7497,237.9182,9028.0
2024-08-05 15:00:00,240.0,240.0,239.79,239.84,5349.0,237.9479,237.9479,237.7397,237.7893,5349.0
2024-08-05 15:05:00,239.84,240.05,239.78,239.99,17094.0,237.7893,237.9975,237.7298,237.938,17094.0
2024-08-05 15:10:00,239.99,240.01,239.77,240.0,17977.0,237.938,237.9579,237.7199,237.9479,17977.0
2024-08-05 15:15:00,239.96,240.02,239.89,239.95,20658.0,237.9083,237.9678,237.8389,237.8984,20658.0
2024-08-05 15:20:00,239.88,240.08,239.88,239.89,13431.0,237.829,238.0273,237.829,237.8389,13431.0
2024-08-05 15:25:00,239.89,239.97,239.69,239.8,15309.0,237.8389,237.9182,237.6406,237.7497,15309.0
2024-08-05 15:30:00,239.77,239.95,239.67,239.93,12059.0,237.7199,237.8984,237.6208,237.8785,12059.0
2024-08-05 15:35:00,239.93,240.33,239.92,240.21,19532.0,237.8785,238.2751,237.8686,238.1562,19532.0
2024-08-05 15:40:00,240.22,240.28,239.7,239.78,25972.0,238.1661,238.2256,237.6505,237.7298,25972.0
2024-08-05 15:45:00,239.78,239.97,239.72,239.92,19079.0,237.7298,237.9182,237.6703,237.8686,19079.0
2024-08-05 15:50:00,239.87,240.8,239.74,240.6,41768.0,237.8191,238.7411,237.6902,238.5428,41768.0
2024-08-05 15:55:00,240.6,241.47,240.47,241.29,160695.0,238.5428,239.4054,238.4139,239.2269,160695.0
2024-08-06 09:30:00,241.9,242.31,240.31,241.06,11982.0,239.8317,240.2382,238.2553,238.9989,11982.0
2024-08-06 09:35:00,241.25,241.9,241.25,241.77,1569.0,239.1873,239.8317,239.1873,239.7028,1569.0
2024-08-06 09:40:00,241.99,242.5,241.99,242.01,1701.0,239.9209,240.4266,239.9209,239.9408,1701.0
2024-08-06 09:45:00,242.19,242.38,241.61,241.66,3385.0,240.1192,240.3076,239.5442,239.5938,3385.0
2024-08-06 09:50:00,241.51,242.16,241.5,241.83,4065.0,239.445,240.0895,239.4351,239.7623,4065.0
2024-08-06 09:55:00,241.73,242.11,241.58,242.06,5025.0,239.6632,240.0399,239.5144,239.9903,5025.0
2024-08-06 10:00:00,242.01,242.36,241.83,242.14,4252.0,239.9408,240.2878,239.7623,240.0697,4252.0
2024-08-06 10:05:00,242.15,243.19,242.14,243.19,7239.0,240.0796,241.1107,240.0697,241.1107,7239.0
2024-08-06 10:10:00,243.2,243.42,242.77,242.79,3987.0,241.1206,241.3387,240.6943,240.7141,3987.0
2024-08-06 10:15:00,242.69,243.11,242.61,242.62,3630.0,240.6149,241.0314,240.5356,240.5455,3630.0
2024-08-06 10:20:00,242.68,243.15,242.62,243.09,2650.0,240.605,241.071,240.5455,241.0115,2650.0
2024-08-06 10:25:00,243.42,243.61,242.77,242.78,8761.0,241.3387,241.5271,240.6943,240.7042,8761.0
2024-08-06 10:30:00,242.57,242.71,242.43,242.46,4659.0,240.496,240.6348,240.3572,240.3869,4659.0
2024-08-06 10:35:00,242.57,243.04,242.55,242.72,7573.0,240.496,240.962,240.4761,240.6447,7573.0
2024-08-06 10:40:00,242.59,242.89,242.4,242.58,8815.0,240.5158,240.8132,240.3274,240.5059,8815.0
2024-08-06 10:45:00,242.67,242.91,242.58,242.91,5102.0,240.5951,240.8331,240.5059,240.8331,5102.0
2024-08-06 10:50:00,242.83,242.85,242.58,242.64,3338.0,240.7538,240.7736,240.5059,240.5654,3338.0
2024-08-06 10:55:00,242.64,242.93,242.54,242.7,4026.0,240.5654,240.8529,240.4662,240.6249,4026.0
2024-08-06 11:00:00,242.7,242.7,242.46,242.58,3921.0,240.6249,240.6249,240.3869,240.5059,3921.0
2024-08-06 11:05:00,242.64,242.91,242.55,242.59,4681.0,240.5654,240.8331,240.4761,240.5158,4681.0
2024-08-06 11:10:00,242.52,242.76,242.52,242.57,1876.0,240.4464,240.6844,240.4464,240.496,1876.0
2024-08-06 11:15:00,242.82,242.94,242.59,242.59,1454.0,240.7438,240.8628,240.5158,240.5158,1454.0
2024-08-06 11:20:00,242.61,242.65,242.45,242.46,1950.0,240.5356,240.5753,240.377,240.3869,1950.0
2024-08-06 11:25:00,242.56,242.59,242.4,242.4,3261.0,240.4861,240.5158,240.3274,240.3274,3261.0
2024-08-06 11:30:00,242.48,242.61,242.34,242.45,4451.0,240.4067,240.5356,240.2679,240.377,4451.0
2024-08-06 11:35:00,242.5,242.58,242.35,242.4,1238.0,240.4266,240.5059,240.2779,240.3274,1238.0
2024-08-06 11:40:00,242.59,242.65,242.38,242.46,1531.0,240.5158,240.5753,240.3076,240.3869,1531.0
2024-08-06 11:45:00,242.31,242.56,242.26,242.5,2448.0,240.2382,240.4861,240.1886,240.4266,2448.0
2024-08-06 11:50:00,242.52,242.72,242.44,242.72,5475.0,240.4464,240.6447,240.3671,240.6447,5475.0
2024-08-06 11:55:00,242.94,243.07,242.86,243.05,1250.0,240.8628,240.9917,240.7835,240.9719,1250.0
2024-08-06 12:00:00,243.03,243.08,242.92,243.0,1498.0,240.952,241.0016,240.843,240.9223,1498.0
2024-08-06 12:05:00,243.01,243.1,242.73,242.73,3118.0,240.9322,241.0214,240.6546,240.6546,3118.0
2024-08-06 12:10:00,242.74,242.75,242.73,242.73,400.0,240.6645,240.6744,240.6546,240.6546,400.0
2024-08-06 12:15:00,242.83,242.9,242.69,242.69,1133.0,240.7538,240.8232,240.6149,240.6149,1133.0
2024-08-06 12:20:00,242.93,242.98,242.66,242.74,7345.0,240.8529,240.9025,240.5852,240.6645,7345.0
2024-08-06 12:25:00,242.64,242.86,242.59,242.77,3209.0,240.5654,240.7835,240.5158,240.6943,3209.0
2024-08-06 12:30:00,242.87,243.16,242.87,243.02,3129.0,240.7934,241.0809,240.7934,240.9421,3129.0
2024-08-06 12:35:00,243.05,243.1,242.97,243.03,1255.0,240.9719,241.0214,240.8926,240.952,1255.0
2024-08-06 12:40:00,243.07,243.18,243.04,243.18,1164.0,240.9917,241.1008,240.962,241.1008,1164.0
2024-08-06 12:45:00,243.12,243.17,242.96,243.03,3696.0,241.0413,241.0908,240.8826,240.952,3696.0
2024-08-06 12:50:00,243.02,243.11,242.88,242.92,7005.0,240.9421,241.0314,240.8033,240.843,7005.0
2024-08-06 12:55:00,243.14,243.33,243.08,243.14,3437.0,241.0611,241.2495,241.0016,241.0611,3437.0
2024-08-06 13:00:00,243.09,243.43,243.08,243.42,1991.0,241.0115,241.3486,241.0016,241.3387,1991.0
2024-08-06 13:05:00,243.58,243.58,243.35,243.44,1363.0,241.4973,241.4973,241.2693,241.3585,1363.0
2024-08-06 13:10:00,243.38,243.44,243.18,243.29,2875.0,241.299,241.3585,241.1008,241.2098,2875.0
2024-08-06 13:15:00,243.36,243.5,243.25,243.27,2267.0,241.2792,241.418,241.1702,241.19,2267.0
2024-08-06 13:20:00,243.35,243.41,243.11,243.11,4995.0,241.2693,241.3288,241.0314,241.0314,4995.0
2024-08-06 13:25:00,243.1,243.2,243.01,243.12,4963.0,241.0214,241.1206,240.9322,241.0413,4963.0
2024-08-06 13:30:00,243.06,243.13,242.7,242.84,10938.0,240.9818,241.0512,240.6249,240.7637,10938.0
2024-08-06 13:35:00,242.84,242.85,242.39,242.53,6301.0,240.7637,240.7736,240.3175,240.4563,6301.0
2024-08-06 13:40:00,242.53,242.61,242.41,242.43,14456.0,240.4563,240.5356,240.3373,240.3572,14456.0
2024-08-06 13:45:00,242.37,242.46,242.16,242.46,1537.0,240.2977,240.3869,240.0895,240.3869,1537.0
2024-08-06 13:50:00,242.49,242.73,242.49,242.7,1561.0,240.4167,240.6546,240.4167,240.6249,1561.0
2024-08-06 13:55:00,242.8,242.93,242.8,242.89,1716.0,240.724,240.8529,240.724,240.8132,1716.0
2024-08-06 14:00:00,242.95,242.95,242.43,242.72,5365.0,240.8727,240.8727,240.3572,240.6447,5365.0
2024-08-06 14:05:00,242.56,242.62,242.21,242.48,2357.0,240.4861,240.5455,240.1391,240.4067,2357.0
2024-08-06 14:10:00,242.47,242.64,242.44,242.58,1857.0,240.3968,240.5654,240.3671,240.5059,1857.0
2024-08-06 14:15:00,242.6,242.69,242.44,242.45,3857.0,240.5257,240.6149,240.3671,240.377,3857.0
2024-08-06 14:20:00,242.51,242.78,242.5,242.61,10339.0,240.4365,240.7042,240.4266,240.5356,10339.0
2024-08-06 14:25:00,242.76,242.85,242.74,242.84,1503.0,240.6844,240.7736,240.6645,240.7637,1503.0
2024-08-06 14:30:00,242.74,242.99,242.74,242.96,3554.0,240.6645,240.9124,240.6645,240.8826,3554.0
2024-08-06 14:35:00,243.07,243.15,242.92,242.94,3061.0,240.9917,241.071,240.843,240.8628,3061.0
2024-08-06 14:40:00,242.87,243.05,242.84,242.92,2493.0,240.7934,240.9719,240.7637,240.843,2493.0
2024-08-06 14:45:00,242.92,242.99,242.85,242.85,930.0,240.843,240.9124,240.7736,240.7736,930.0
2024-08-06 14:50:00,242.93,242.93,242.52,242.69,2449.0,240.8529,240.8529,240.4464,240.6149,2449.0
2024-08-06 14:55:00,242.62,242.75,242.45,242.46,2276.0,240.5455,240.6744,240.377,240.3869,2276.0
2024-08-06 15:00:00,242.41,242.41,242.06,242.22,2482.0,240.3373,240.3373,239.9903,240.149,2482.0
2024-08-06 15:05:00,242.11,242.14,241.85,241.88,4249.0,240.0399,240.0697,239.7821,239.8119,4249.0
2024-08-06 15:10:00,241.76,242.02,241.71,241.92,4395.0,239.6929,239.9507,239.6433,239.8515,4395.0
2024-08-06 15:15:00,242.03,242.03,241.7,242.02,6115.0,239.9606,239.9606,239.6334,239.9507,6115.0
2024-08-06 15:20:00,242.11,242.15,241.8,241.97,11013.0,240.0399,240.0796,239.7326,239.9011,11013.0
2024-08-06 15:25:00,241.98,242.14,241.96,241.96,3246.0,239.911,240.0697,239.8912,239.8912,3246.0
2024-08-06 15:30:00,241.93,241.93,241.49,241.57,4161.0,239.8614,239.8614,239.4252,239.5045,4161.0
2024-08-06 15:35:00,241.52,241.69,241.46,241.62,6161.0,239.455,239.6235,239.3955,239.5541,6161.0
2024-08-06 15:40:00,241.62,241.63,241.46,241.55,13021.0,239.5541,239.564,239.3955,239.4847,13021.0
2024-08-06 15:45:00,241.59,241.69,240.92,241.03,11386.0,239.5244,239.6235,238.8601,238.9691,11386.0
2024-08-06 15:50:00,240.93,241.28,240.24,240.34,35384.0,238.87,239.217,238.1859,238.285,35384.0
2024-08-06 15:55:00,240.26,240.26,239.44,239.82,87136.0,238.2057,238.2057,237.3927,237.7695,87136.0
2024-08-07 09:30:00,239.96,243.4,239.41,240.36,16849.0,237.9083,241.3189,237.363,238.3049,16849.0
2024-08-07 09:35:00,240.35,240.76,239.98,240.0,2499.0,238.295,238.7015,237.9281,237.9479,2499.0
2024-08-07 09:40:00,240.38,240.69,239.81,239.81,2334.0,238.3247,238.632,237.7596,237.7596,2334.0
2024-08-07 09:45:00,239.99,240.49,239.8,240.02,3595.0,237.938,238.4338,237.7497,237.9678,3595.0
2024-08-07 09:50:00,240.15,240.76,239.82,240.71,6714.0,238.0967,238.7015,237.7695,238.6519,6714.0
2024-08-07 09:55:00,240.99,241.55,240.99,241.55,5876.0,238.9295,239.4847,238.9295,239.4847,5876.0
2024-08-07 10:00:00,241.5,242.83,241.5,242.83,10452.0,239.4351,240.7538,239.4351,240.7538,10452.0
2024-08-07 10:05:00,242.75,243.58,242.6,243.43,11442.0,240.6744,241.4973,240.5257,241.3486,11442.0
2024-08-07 10:10:00,243.3,243.85,242.28,242.46,16986.0,241.2197,241.765,240.2085,240.3869,16986.0
2024-08-07 10:15:00,242.28,243.18,242.28,243.1,11961.0,240.2085,241.1008,240.2085,241.0214,11961.0
2024-08-07 10:20:00,242.94,243.11,242.63,242.92,7770.0,240.8628,241.0314,240.5555,240.843,7770.0
2024-08-07 10:25:00,242.94,243.08,242.51,242.69,7102.0,240.8628,241.0016,240.4365,240.6149,7102.0
2024-08-07 10:30:00,242.65,242.85,242.31,242.64,4804.0,240.5753,240.7736,240.2382,240.5654,4804.0
2024-08-07 10:35:00,242.65,243.11,242.65,242.89,5775.0,240.5753,241.0314,240.5753,240.8132,5775.0
2024-08-07 10:40:00,242.93,243.13,242.78,243.13,3570.0,240.8529,241.0512,240.7042,241.0512,3570.0
2024-08-07 10:45:00,243.14,243.14,242.37,242.37,7880.0,241.0611,241.0611,240.2977,240.2977,7880.0
2024-08-07 10:50:00,242.55,242.92,242.53,242.88,3306.0,240.4761,240.843,240.4563,240.8033,3306.0
2024-08-07 10:55:00,242.72,242.99,242.69,242.9,3072.0,240.6447,240.9124,240.6149,240.8232,3072.0
2024-08-07 11:00:00,242.97,243.09,242.75,242.87,4211.0,240.8926,241.0115,240.6744,240.7934,4211.0
2024-08-07 11:05:00,242.88,242.88,242.59,242.59,4454.0,240.8033,240.8033,240.5158,240.5158,4454.0
2024-08-07 11:10:00,242.73,242.81,242.59,242.59,6256.0,240.6546,240.7339,240.5158,240.5158,6256.0
2024-08-07 11:15:00,242.53,242.67,242.53,242.55,2193.0,240.4563,240.5951,240.4563,240.4761,2193.0
2024-08-07 11:20:00,242.51,242.88,242.5,242.88,7424.0,240.4365,240.8033,240.4266,240.8033,7424.0
2024-08-07 11:25:00,242.88,243.2,242.76,242.97,8267.0,240.8033,241.1206,240.6844,240.8926,8267.0
2024-08-07 11:30:00,243.11,243.19,242.88,242.99,1103.0,241.0314,241.1107,240.8033,240.9124,1103.0
2024-08-07 11:35:00,243.03,243.25,242.66,243.25,11034.0,240.952,241.1702,240.5852,241.1702,11034.0
2024-08-07 11:40:00,243.14,243.21,242.93,243.05,4226.0,241.0611,241.1305,240.8529,240.9719,4226.0
2024-08-07 11:45:00,243.17,243.25,242.71,242.75,7576.0,241.0908,241.1702,240.6348,240.6744,7576.0
2024-08-07 11:50:00,242.66,242.9,242.56,242.9,1600.0,240.5852,240.8232,240.4861,240.8232,1600.0
2024-08-07 11:55:00,242.82,242.9,242.63,242.72,1731.0,240.7438,240.8232,240.5555,240.6447,1731.0
2024-08-07 12:00:00,242.71,242.86,242.33,242.38,5421.0,240.6348,240.7835,240.258,240.3076,5421.0
2024-08-07 12:05:00,242.5,242.5,241.99,242.07,593.0,240.4266,240.4266,239.9209,240.0003,593.0
2024-08-07 12:10:00,241.98,242.15,241.92,242.15,1042.0,239.911,240.0796,239.8515,240.0796,1042.0
2024-08-07 12:15:00,242.09,242.2,242.09,242.18,300.0,240.0201,240.1291,240.0201,240.1093,300.0
2024-08-07 12:20:00,242.11,242.23,242.01,242.13,1575.0,240.0399,240.1589,239.9408,240.0597,1575.0
2024-08-07 12:25:00,242.27,242.44,242.15,242.41,1162.0,240.1985,240.3671,240.0796,240.3373,1162.0
2024-08-07 12:30:00,242.45,242.71,242.41,242.69,2227.0,240.377,240.6348,240.3373,240.6149,2227.0
2024-08-07 12:35:00,242.79,242.84,242.38,242.45,6359.0,240.7141,240.7637,240.3076,240.377,6359.0
2024-08-07 12:40:00,242.49,242.49,242.22,242.22,1718.0,240.4167,240.4167,240.149,240.149,1718.0
2024-08-07 12:45:00,242.28,242.41,242.28,242.3,500.0,240.2085,240.3373,240.2085,240.2283,500.0
2024-08-07 12:50:00,242.24,242.24,241.96,241.96,1005.0,240.1688,240.1688,239.8912,239.8912,1005.0
2024-08-07 12:55:00,242.07,242.2,242.03,242.05,3507.0,240.0003,240.1291,239.9606,239.9804,3507.0
2024-08-07 13:00:00,242.12,242.2,242.06,242.18,1103.0,240.0498,240.1291,239.9903,240.1093,1103.0
2024-08-07 13:05:00,242.24,242.24,241.88,241.96,1406.0,240.1688,240.1688,239.8119,239.8912,1406.0
2024-08-07 13:10:00,241.96,241.96,241.58,241.61,1804.0,239.8912,239.8912,239.5144,239.5442,1804.0
2024-08-07 13:15:00,241.58,241.66,241.46,241.46,1267.0,239.5144,239.5938,239.3955,239.3955,1267.0
2024-08-07 13:20:00,241.41,241.67,241.41,241.57,2963.0,239.3459,239.6037,239.3459,239.5045,2963.0
2024-08-07 13:25:00,241.75,241.83,241.59,241.67,2254.0,239.683,239.7623,239.5244,239.6037,2254.0
2024-08-07 13:30:00,241.78,242.08,241.56,241.57,3301.0,239.7127,240.0102,239.4946,239.5045,3301.0
2024-08-07 13:35:00,241.79,241.8,241.67,241.67,1588.0,239.7226,239.7326,239.6037,239.6037,1588.0
2024-08-07 13:40:00,241.77,241.91,241.64,241.87,2996.0,239.7028,239.8416,239.5739,239.802,2996.0
2024-08-07 13:45:00,241.81,241.89,241.59,241.64,3199.0,239.7425,239.8218,239.5244,239.5739,3199.0
2024-08-07 13:50:00,241.72,241.72,241.52,241.62,5353.0,239.6532,239.6532,239.455,239.5541,5353.0
2024-08-07 13:55:00,241.57,241.8,241.57,241.79,2224.0,239.5045,239.7326,239.5045,239.7226,2224.0
2024-08-07 14:00:00,241.69,241.8,241.63,241.8,4066.0,239.6235,239.7326,239.564,239.7326,4066.0
2024-08-07 14:05:00,241.82,241.85,241.73,241.77,3277.0,239.7524,239.7821,239.6632,239.7028,3277.0
2024-08-07 14:10:00,241.81,242.06,241.8,242.06,953.0,239.7425,239.9903,239.7326,239.9903,953.0
2024-08-07 14:15:00,241.92,241.98,241.72,241.87,2427.0,239.8515,239.911,239.6532,239.802,2427.0
2024-08-07 14:20:00,241.91,242.0,241.71,241.71,1690.0,239.8416,239.9308,239.6433,239.6433,1690.0
2024-08-07 14:25:00,241.89,241.92,241.73,241.78,2107.0,239.8218,239.8515,239.6632,239.7127,2107.0
2024-08-07 14:30:00,241.67,241.71,241.5,241.65,1017.0,239.6037,239.6433,239.4351,239.5838,1017.0
2024-08-07 14:35:00,241.58,241.66,241.5,241.66,1186.0,239.5144,239.5938,239.4351,239.5938,1186.0
2024-08-07 14:40:00,241.78,241.79,241.7,241.73,1227.0,239.7127,239.7226,239.6334,239.6632,1227.0
2024-08-07 14:45:00,241.69,241.73,241.05,241.06,3943.0,239.6235,239.6632,238.989,238.9989,3943.0
2024-08-07 14:50:00,241.11,241.25,241.04,241.19,2918.0,239.0485,239.1873,238.9791,239.1278,2918.0
2024-08-07 14:55:00,241.31,241.39,241.19,241.27,4809.0,239.2467,239.3261,239.1278,239.2071,4809.0
2024-08-07 15:00:00,241.28,241.38,241.16,241.24,3497.0,239.217,239.3161,239.098,239.1773,3497.0
2024-08-07 15:05:00,241.24,241.31,241.07,241.16,1858.0,239.1773,239.2467,239.0088,239.098,1858.0
2024-08-07 15:10:00,241.16,241.34,241.15,241.34,1682.0,239.098,239.2765,239.0881,239.2765,1682.0
2024-08-07 15:15:00,241.37,241.37,241.12,241.16,3866.0,239.3062,239.3062,239.0584,239.098,3866.0
2024-08-07 15:20:00,241.16,241.26,241.11,241.15,1154.0,239.098,239.1972,239.0485,239.0881,1154.0
2024-08-07 15:25:00,241.19,241.29,241.1,241.28,3464.0,239.1278,239.2269,239.0385,239.217,3464.0
2024-08-07 15:30:00,241.28,241.28,241.06,241.16,11478.0,239.217,239.217,238.9989,239.098,11478.0
2024-08-07 15:35:00,241.15,241.35,241.07,241.1,19278.0,239.0881,239.2864,239.0088,239.0385,19278.0
2024-08-07 15:40:00,241.09,241.16,240.96,241.02,10315.0,239.0286,239.098,238.8997,238.9592,10315.0
2024-08-07 15:45:00,241.12,241.49,241.11,241.47,12956.0,239.0584,239.4252,239.0485,239.4054,12956.0
2024-08-07 15:50:00,241.64,241.64,240.72,240.8,23793.0,239.5739,239.5739,238.6618,238.7411,23793.0
2024-08-07 15:55:00,240.84,241.19,240.64,241.19,86395.0,238.7808,239.1278,238.5825,239.1278,86395.0
2024-08-08 09:30:00,239.52,240.0,235.03,236.35,38022.0,237.4721,237.9479,233.0204,234.3292,38022.0
2024-08-08 09:35:00,237.29,238.38,236.6,236.75,11552.0,235.2611,236.3418,234.577,234.7257,11552.0
2024-08-08 09:40:00,237.17,238.2,236.1,236.64,19255.0,235.1421,236.1633,234.0813,234.6167,19255.0
2024-08-08 09:45:00,236.69,236.7,234.29,235.48,33947.0,234.6663,234.6762,232.2868,233.4666,33947.0
2024-08-08 09:50:00,235.28,237.03,235.28,237.0,21937.0,233.2683,235.0033,233.2683,234.9736,21937.0
2024-08-08 09:55:00,237.06,238.35,236.82,238.35,15913.0,235.0331,236.3121,234.7951,236.3121,15913.0
2024-08-08 10:00:00,238.25,238.51,237.79,238.5,20671.0,236.2129,236.4707,235.7568,236.4608,20671.0
2024-08-08 10:05:00,238.21,238.24,237.3,237.38,15325.0,236.1733,236.203,235.271,235.3504,15325.0
2024-08-08 10:10:00,237.26,237.64,236.85,236.95,15114.0,235.2314,235.6081,234.8249,234.924,15114.0
2024-08-08 10:15:00,236.79,237.32,236.78,236.92,5340.0,234.7654,235.2909,234.7555,234.8943,5340.0
2024-08-08 10:20:00,236.82,237.44,236.82,237.23,3243.0,234.7951,235.4098,234.7951,235.2016,3243.0
2024-08-08 10:25:00,237.31,238.06,237.28,237.78,14640.0,235.2809,236.0245,235.2512,235.7469,14640.0
2024-08-08 10:30:00,237.78,237.84,237.55,237.74,6899.0,235.7469,235.8064,235.5189,235.7073,6899.0
2024-08-08 10:35:00,237.61,237.8,237.43,237.79,9280.0,235.5784,235.7668,235.3999,235.7568,9280.0
2024-08-08 10:40:00,237.67,237.76,237.38,237.7,7477.0,235.6379,235.7271,235.3504,235.6676,7477.0
2024-08-08 10:45:00,237.56,237.71,237.08,237.2,4593.0,235.5288,235.6775,235.0529,235.1719,4593.0
2024-08-08 10:50:00,237.08,237.55,236.96,237.31,5497.0,235.0529,235.5189,234.9339,235.2809,5497.0
2024-08-08 10:55:00,237.44,237.62,237.3,237.49,6699.0,235.4098,235.5883,235.271,235.4594,6699.0
2024-08-08 11:00:00,237.62,237.62,237.16,237.41,5739.0,235.5883,235.5883,235.1322,235.3801,5739.0
2024-08-08 11:05:00,237.52,237.57,237.26,237.55,6299.0,235.4892,235.5387,235.2314,235.5189,6299.0
2024-08-08 11:10:00,237.55,237.55,237.0,237.0,4593.0,235.5189,235.5189,234.9736,234.9736,4593.0
2024-08-08 11:15:00,237.03,237.17,236.74,236.75,3043.0,235.0033,235.1421,234.7158,234.7257,3043.0
2024-08-08 11:20:00,236.77,237.15,236.77,237.15,1965.0,234.7456,235.1223,234.7456,235.1223,1965.0
2024-08-08 11:25:00,237.15,237.24,236.78,236.87,7110.0,235.1223,235.2115,234.7555,234.8447,7110.0
2024-08-08 11:30:00,236.96,237.41,236.87,237.37,6138.0,234.9339,235.3801,234.8447,235.3404,6138.0
2024-08-08 11:35:00,237.31,237.48,237.08,237.21,4807.0,235.2809,235.4495,235.0529,235.1818,4807.0
2024-08-08 11:40:00,237.09,237.11,236.43,236.88,6544.0,235.0628,235.0827,234.4085,234.8546,6544.0
2024-08-08 11:45:00,236.95,237.11,236.61,237.11,10438.0,234.924,235.0827,234.5869,235.0827,10438.0
2024-08-08 11:50:00,237.04,237.17,236.72,236.72,8040.0,235.0133,235.1421,234.696,234.696,8040.0
2024-08-08 11:55:00,236.8,236.82,236.56,236.65,6635.0,234.7753,234.7951,234.5374,234.6266,6635.0
2024-08-08 12:00:00,236.54,236.72,236.28,236.34,5064.0,234.5175,234.696,234.2598,234.3192,5064.0
2024-08-08 12:05:00,236.52,236.52,235.52,235.97,17627.0,234.4977,234.4977,233.5063,233.9524,17627.0
2024-08-08 12:10:00,236.07,236.47,236.07,236.28,7435.0,234.0516,234.4481,234.0516,234.2598,7435.0
2024-08-08 12:15:00,236.46,236.81,236.31,236.34,5961.0,234.4382,234.7852,234.2895,234.3192,5961.0
2024-08-08 12:20:00,236.51,236.89,236.17,236.79,4000.0,234.4878,234.8645,234.1507,234.7654,4000.0
2024-08-08 12:25:00,236.89,237.06,236.41,237.04,6420.0,234.8645,235.0331,234.3886,235.0133,6420.0
2024-08-08 12:30:00,236.97,237.1,236.69,236.7,5234.0,234.9439,235.0727,234.6663,234.6762,5234.0
2024-08-08 12:35:00,236.79,237.05,236.43,237.05,3508.0,234.7654,235.0232,234.4085,235.0232,3508.0
2024-08-08 12:40:00,237.05,237.05,236.52,236.58,2864.0,235.0232,235.0232,234.4977,234.5572,2864.0
2024-08-08 12:45:00,236.47,236.78,236.47,236.78,2129.0,234.4481,234.7555,234.4481,234.7555,2129.0
2024-08-08 12:50:00,236.78,236.84,236.56,236.77,3531.0,234.7555,234.815,234.5374,234.7456,3531.0
2024-08-08 12:55:00,236.92,237.21,236.92,237.08,4863.0,234.8943,235.1818,234.8943,235.0529,4863.0
2024-08-08 13:00:00,237.08,237.28,236.96,237.18,4192.0,235.0529,235.2512,234.9339,235.1521,4192.0
2024-08-08 13:05:00,237.32,237.32,236.82,236.87,5301.0,235.2909,235.2909,234.7951,234.8447,5301.0
2024-08-08 13:10:00,236.78,237.0,236.78,237.0,1128.0,234.7555,234.9736,234.7555,234.9736,1128.0
2024-08-08 13:15:00,236.91,237.07,236.9,237.05,13982.0,234.8844,235.043,234.8745,235.0232,13982.0
2024-08-08 13:20:00,237.05,237.05,236.59,236.59,6195.0,235.0232,235.0232,234.5671,234.5671,6195.0
2024-08-08 13:25:00,236.58,236.88,236.31,236.88,5783.0,234.5572,234.8546,234.2895,234.8546,5783.0
2024-08-08 13:30:00,236.7,237.34,236.7,237.14,6994.0,234.6762,235.3107,234.6762,235.1124,6994.0
2024-08-08 13:35:00,236.99,237.21,236.85,236.88,12427.0,234.9637,235.1818,234.8249,234.8546,12427.0
2024-08-08 13:40:00,236.87,237.15,236.82,236.99,7827.0,234.8447,235.1223,234.7951,234.9637,7827.0
2024-08-08 13:45:00,236.89,237.16,236.88,236.97,2100.0,234.8645,235.1322,234.8546,234.9439,2100.0
2024-08-08 13:50:00,237.07,237.38,237.05,237.13,7471.0,235.043,235.3504,235.0232,235.1025,7471.0
2024-08-08 13:55:00,237.13,237.32,237.01,237.24,8659.0,235.1025,235.2909,234.9835,235.2115,8659.0
2024-08-08 14:00:00,237.32,237.38,237.03,237.29,3951.0,235.2909,235.3504,235.0033,235.2611,3951.0
2024-08-08 14:05:00,237.36,237.36,237.16,237.27,3223.0,235.3305,235.3305,235.1322,235.2413,3223.0
2024-08-08 14:10:00,237.29,237.57,237.28,237.55,4938.0,235.2611,235.5387,235.2512,235.5189,4938.0
2024-08-08 14:15:00,237.55,237.69,237.51,237.53,8201.0,235.5189,235.6577,235.4792,235.4991,8201.0
2024-08-08 14:20:00,237.54,237.58,237.47,237.56,3269.0,235.509,235.5486,235.4396,235.5288,3269.0
2024-08-08 14:25:00,237.51,237.55,237.27,237.39,5196.0,235.4792,235.5189,235.2413,235.3603,5196.0
2024-08-08 14:30:00,237.49,237.66,237.47,237.59,6369.0,235.4594,235.628,235.4396,235.5586,6369.0
2024-08-08 14:35:00,237.55,237.58,237.12,237.18,4618.0,235.5189,235.5486,235.0926,235.1521,4618.0
2024-08-08 14:40:00,237.2,237.21,236.91,237.11,4662.0,235.1719,235.1818,234.8844,235.0827,4662.0
2024-08-08 14:45:00,237.09,237.35,237.08,237.29,4698.0,235.0628,235.3206,235.0529,235.2611,4698.0
2024-08-08 14:50:00,237.38,237.42,237.21,237.31,8215.0,235.3504,235.39,235.1818,235.2809,8215.0
2024-08-08 14:55:00,237.31,237.4,237.08,237.09,4622.0,235.2809,235.3702,235.0529,235.0628,4622.0
2024-08-08 15:00:00,237.05,237.08,236.76,236.82,5498.0,235.0232,235.0529,234.7357,234.7951,5498.0
2024-08-08 15:05:00,236.88,237.46,236.87,237.46,7229.0,234.8546,235.4297,234.8447,235.4297,7229.0
2024-08-08 15:10:00,237.45,237.53,237.26,237.38,9715.0,235.4198,235.4991,235.2314,235.3504,9715.0
2024-08-08 15:15:00,237.29,237.38,237.11,237.16,8366.0,235.2611,235.3504,235.0827,235.1322,8366.0
2024-08-08 15:20:00,237.16,237.22,236.6,236.6,9477.0,235.1322,235.1917,234.577,234.577,9477.0
2024-08-08 15:25:00,236.61,236.92,236.61,236.85,12762.0,234.5869,234.8943,234.5869,234.8249,12762.0
2024-08-08 15:30:00,236.84,236.96,236.5,236.71,22968.0,234.815,234.9339,234.4779,234.6861,22968.0
2024-08-08 15:35:00,236.65,236.83,236.45,236.75,6923.0,234.6266,234.8051,234.4283,234.7257,6923.0
2024-08-08 15:40:00,236.75,237.06,236.57,236.95,22814.0,234.7257,235.0331,234.5473,234.924,22814.0
2024-08-08 15:45:00,236.94,236.97,236.67,236.89,22278.0,234.9141,234.9439,234.6464,234.8645,22278.0
2024-08-08 15:50:00,236.9,237.03,236.26,236.4,48887.0,234.8745,235.0033,234.2399,234.3787,48887.0
2024-08-08 15:55:00,236.47,237.15,236.28,237.04,147788.0,234.4481,235.1223,234.2598,235.0133,147788.0
2024-08-09 09:30:00,238.17,238.17,235.42,236.59,12276.0,236.6401,236.6401,233.9078,235.0702,12276.0
2024-08-09 09:35:00,236.64,236.64,235.68,235.68,3753.0,235.1199,235.1199,234.1661,234.1661,3753.0
2024-08-09 09:40:00,235.96,236.55,235.96,236.55,3220.0,234.4443,235.0305,234.4443,235.0305,3220.0
2024-08-09 09:45:00,236.48,236.76,235.96,236.43,5898.0,234.9609,235.2391,234.4443,234.9113,5898.0
2024-08-09 09:50:00,236.42,236.66,236.15,236.66,3769.0,234.9013,235.1398,234.6331,235.1398,3769.0
2024-08-09 09:55:00,237.0,237.75,237.0,237.53,6187.0,235.4776,236.2228,235.4776,236.0042,6187.0
2024-08-09 10:00:00,237.59,238.16,237.5,237.99,13233.0,236.0638,236.6302,235.9744,236.4612,13233.0
2024-08-09 10:05:00,237.87,237.94,237.39,237.39,4241.0,236.342,236.4116,235.8651,235.8651,4241.0
2024-08-09 10:10:00,237.1,237.2,236.85,236.85,4258.0,235.577,235.6763,235.3286,235.3286,4258.0
2024-08-09 10:15:00,236.77,237.09,236.72,237.06,5084.0,235.2491,235.567,235.1994,235.5372,5084.0
2024-08-09 10:20:00,237.0,237.18,236.82,237.08,27233.0,235.4776,235.6564,235.2988,235.5571,27233.0
2024-08-09 10:25:00,237.08,237.14,236.86,236.91,4688.0,235.5571,235.6167,235.3385,235.3882,4688.0
2024-08-09 10:30:00,236.93,237.0,236.72,236.99,5241.0,235.4081,235.4776,235.1994,235.4677,5241.0
2024-08-09 10:35:00,236.92,237.22,236.91,237.01,6959.0,235.3981,235.6962,235.3882,235.4875,6959.0
2024-08-09 10:40:00,237.01,237.31,236.93,237.16,7961.0,235.4875,235.7856,235.4081,235.6366,7961.0
2024-08-09 10:45:00,237.16,237.26,236.84,236.96,9366.0,235.6366,235.7359,235.3186,235.4379,9366.0
2024-08-09 10:50:00,236.9,237.09,236.82,236.98,2394.0,235.3782,235.567,235.2988,235.4577,2394.0
2024-08-09 10:55:00,237.0,237.16,236.8,236.82,5934.0,235.4776,235.6366,235.2789,235.2988,5934.0
2024-08-09 11:00:00,236.82,236.88,236.67,236.8,2596.0,235.2988,235.3584,235.1497,235.2789,2596.0
2024-08-09 11:05:00,236.8,237.0,236.8,237.0,1615.0,235.2789,235.4776,235.2789,235.4776,1615.0
2024-08-09 11:10:00,236.9,237.15,236.9,237.1,3040.0,235.3782,235.6266,235.3782,235.577,3040.0
2024-08-09 11:15:00,237.09,237.24,237.0,237.07,4994.0,235.567,235.7161,235.4776,235.5472,4994.0
2024-08-09 11:20:00,237.14,237.14,236.93,237.06,5791.0,235.6167,235.6167,235.4081,235.5372,5791.0
2024-08-09 11:25:00,237.1,237.14,237.01,237.03,5179.0,235.577,235.6167,235.4875,235.5074,5179.0
2024-08-09 11:30:00,237.01,237.04,236.96,237.04,1894.0,235.4875,235.5173,235.4379,235.5173,1894.0
2024-08-09 11:35:00,236.94,237.19,236.91,237.18,4062.0,235.418,235.6664,235.3882,235.6564,4062.0
2024-08-09 11:40:00,237.19,237.19,236.98,237.01,2476.0,235.6664,235.6664,235.4577,235.4875,2476.0
2024-08-09 11:45:00,236.96,236.98,236.88,236.93,2291.0,235.4379,235.4577,235.3584,235.4081,2291.0
2024-08-09 11:50:00,237.02,237.04,236.93,237.01,1932.0,235.4975,235.5173,235.4081,235.4875,1932.0
2024-08-09 11:55:00,237.0,237.0,236.77,236.77,2605.0,235.4776,235.4776,235.2491,235.2491,2605.0
2024-08-09 12:00:00,236.82,236.82,236.54,236.59,5225.0,235.2988,235.2988,235.0206,235.0702,5225.0
2024-08-09 12:05:00,236.68,236.83,236.67,236.76,1516.0,235.1597,235.3087,235.1497,235.2391,1516.0
2024-08-09 12:10:00,236.76,236.91,236.72,236.91,1677.0,235.2391,235.3882,235.1994,235.3882,1677.0
2024-08-09 12:15:00,236.85,236.93,236.67,236.77,1880.0,235.3286,235.4081,235.1497,235.2491,1880.0
2024-08-09 12:20:00,236.63,236.66,236.45,236.62,7952.0,235.11,235.1398,234.9311,235.1,7952.0
2024-08-09 12:25:00,236.73,237.0,236.68,236.8,4095.0,235.2093,235.4776,235.1597,235.2789,4095.0
2024-08-09 12:30:00,236.72,237.0,236.67,236.96,1700.0,235.1994,235.4776,235.1497,235.4379,1700.0
2024-08-09 12:35:00,236.85,236.87,236.77,236.87,1667.0,235.3286,235.3484,235.2491,235.3484,1667.0
2024-08-09 12:40:00,236.95,237.01,236.95,237.0,4076.0,235.4279,235.4875,235.4279,235.4776,4076.0
2024-08-09 12:45:00,237.08,237.08,236.9,236.96,1150.0,235.5571,235.5571,235.3782,235.4379,1150.0
2024-08-09 12:50:00,236.95,237.02,236.88,236.96,2837.0,235.4279,235.4975,235.3584,235.4379,2837.0
2024-08-09 12:55:00,237.03,237.29,236.98,237.25,5769.0,235.5074,235.7657,235.4577,235.726,5769.0
2024-08-09 13:00:00,237.18,237.32,237.16,237.22,1740.0,235.6564,235.7955,235.6366,235.6962,1740.0
2024-08-09 13:05:00,237.27,237.3,236.91,236.91,5153.0,235.7459,235.7757,235.3882,235.3882,5153.0
2024-08-09 13:10:00,237.05,237.39,237.04,237.28,6208.0,235.5273,235.8651,235.5173,235.7558,6208.0
2024-08-09 13:15:00,237.31,237.31,237.02,237.03,1305.0,235.7856,235.7856,235.4975,235.5074,1305.0
2024-08-09 13:20:00,237.11,237.3,237.07,237.08,1416.0,235.5869,235.7757,235.5472,235.5571,1416.0
2024-08-09 13:25:00,237.24,237.69,237.08,237.55,2394.0,235.7161,236.1632,235.5571,236.0241,2394.0
2024-08-09 13:30:00,237.59,237.69,237.46,237.58,1171.0,236.0638,236.1632,235.9346,236.0539,1171.0
2024-08-09 13:35:00,237.58,237.85,237.58,237.72,2437.0,236.0539,236.3221,236.0539,236.193,2437.0
2024-08-09 13:40:00,237.79,237.82,237.56,237.67,2417.0,236.2625,236.2923,236.034,236.1433,2417.0
2024-08-09 13:45:00,237.69,237.71,237.6,237.69,500.0,236.1632,236.183,236.0737,236.1632,500.0
2024-08-09 13:50:00,237.7,237.91,237.56,237.78,3318.0,236.1731,236.3818,236.034,236.2526,3318.0
2024-08-09 13:55:00,237.74,237.92,237.63,237.88,3475.0,236.2128,236.3917,236.1036,236.3519,3475.0
2024-08-09 14:00:00,237.96,238.22,237.9,237.93,4172.0,236.4314,236.6898,236.3718,236.4016,4172.0
2024-08-09 14:05:00,237.93,238.02,237.87,237.98,1789.0,236.4016,236.491,236.342,236.4513,1789.0
2024-08-09 14:10:00,237.93,238.06,237.85,237.96,2436.0,236.4016,236.5308,236.3221,236.4314,2436.0
2024-08-09 14:15:00,237.86,238.02,237.8,237.99,1716.0,236.3321,236.491,236.2725,236.4612,1716.0
2024-08-09 14:20:00,238.02,238.05,237.82,237.82,3140.0,236.491,236.5209,236.2923,236.2923,3140.0
2024-08-09 14:25:00,237.83,237.91,237.67,237.75,2691.0,236.3023,236.3818,236.1433,236.2228,2691.0
2024-08-09 14:30:00,237.69,237.7,237.55,237.61,2491.0,236.1632,236.1731,236.0241,236.0837,2491.0
2024-08-09 14:35:00,237.61,237.72,237.5,237.51,2722.0,236.0837,236.193,235.9744,235.9843,2722.0
2024-08-09 14:40:00,237.54,237.63,237.5,237.52,4357.0,236.0141,236.1036,235.9744,235.9943,4357.0
2024-08-09 14:45:00,237.51,237.57,237.42,237.42,2766.0,235.9843,236.0439,235.8949,235.8949,2766.0
2024-08-09 14:50:00,237.4,237.42,237.23,237.28,5253.0,235.875,235.8949,235.7061,235.7558,5253.0
2024-08-09 14:55:00,237.26,237.26,237.04,237.22,5621.0,235.7359,235.7359,235.5173,235.6962,5621.0
2024-08-09 15:00:00,237.19,237.34,237.16,237.2,3221.0,235.6664,235.8154,235.6366,235.6763,3221.0
2024-08-09 15:05:00,237.23,237.37,237.21,237.23,3248.0,235.7061,235.8452,235.6863,235.7061,3248.0
2024-08-09 15:10:00,237.29,237.38,237.22,237.38,3958.0,235.7657,235.8552,235.6962,235.8552,3958.0
2024-08-09 15:15:00,237.38,237.5,237.37,237.38,2500.0,235.8552,235.9744,235.8452,235.8552,2500.0
2024-08-09 15:20:00,237.37,237.45,237.26,237.28,5713.0,235.8452,235.9247,235.7359,235.7558,5713.0
2024-08-09 15:25:00,237.28,237.37,237.22,237.34,3385.0,235.7558,235.8452,235.6962,235.8154,3385.0
2024-08-09 15:30:00,237.35,237.48,237.23,237.35,6533.0,235.8254,235.9545,235.7061,235.8254,6533.0
2024-08-09 15:35:00,237.38,237.5,237.32,237.45,6894.0,235.8552,235.9744,235.7955,235.9247,6894.0
2024-08-09 15:40:00,237.43,237.46,237.2,237.2,12161.0,235.9048,235.9346,235.6763,235.6763,12161.0
2024-08-09 15:45:00,237.23,237.42,237.15,237.42,14106.0,235.7061,235.8949,235.6266,235.8949,14106.0
2024-08-09 15:50:00,237.47,237.65,237.07,237.09,37138.0,235.9446,236.1234,235.5472,235.567,37138.0
2024-08-09 15:55:00,237.12,237.84,237.12,237.74,162879.0,235.5968,236.3122,235.5968,236.2128,162879.0
2024-08-12 09:30:00,237.19,237.47,236.73,236.73,6274.0,235.6664,235.9446,235.2093,235.2093,6274.0
2024-08-12 09:35:00,236.48,236.48,236.34,236.38,300.0,234.9609,234.9609,234.8218,234.8616,300.0
2024-08-12 09:40:00,236.38,237.34,236.27,237.34,2144.0,234.8616,235.8154,234.7523,235.8154,2144.0
2024-08-12 09:45:00,237.16,237.38,237.16,237.38,5584.0,235.6366,235.8552,235.6366,235.8552,5584.0
2024-08-12 09:50:00,237.13,238.07,237.08,238.07,1800.0,235.6068,236.5407,235.5571,236.5407,1800.0
2024-08-12 09:55:00,238.06,238.08,237.33,237.94,3374.0,236.5308,236.5507,235.8055,236.4116,3374.0
2024-08-12 10:00:00,238.0,238.52,237.94,238.09,948.0,236.4712,236.9878,236.4116,236.5606,948.0
2024-08-12 10:05:00,238.25,238.7,238.2,238.58,700.0,236.7196,237.1667,236.6699,237.0475,700.0
2024-08-12 10:10:00,238.45,238.67,237.94,237.94,10537.0,236.9183,237.1369,236.4116,236.4116,10537.0
2024-08-12 10:15:00,237.88,238.47,237.87,238.34,800.0,236.3519,236.9382,236.342,236.809,800.0
2024-08-12 10:20:00,238.17,238.74,238.17,238.42,1342.0,236.6401,237.2064,236.6401,236.8885,1342.0
2024-08-12 10:25:00,238.49,238.66,238.41,238.41,666.0,236.958,237.1269,236.8785,236.8785,666.0
2024-08-12 10:30:00,238.28,238.68,238.24,238.47,1513.0,236.7494,237.1468,236.7096,236.9382,1513.0
2024-08-12 10:35:00,238.44,238.56,238.33,238.46,899.0,236.9084,237.0276,236.7991,236.9282,899.0
2024-08-12 10:40:00,238.53,238.77,238.46,238.65,1099.0,236.9978,237.2362,236.9282,237.117,1099.0
2024-08-12 10:45:00,238.49,239.02,238.48,238.97,3633.0,236.958,237.4846,236.9481,237.4349,3633.0
2024-08-12 10:50:00,239.1,239.25,238.93,239.05,2652.0,237.5641,237.7131,237.3952,237.5144,2652.0
2024-08-12 10:55:00,239.15,239.29,238.96,239.1,13528.0,237.6138,237.7529,237.425,237.5641,13528.0
2024-08-12 11:00:00,239.17,239.42,238.96,239.15,3379.0,237.6337,237.8821,237.425,237.6138,3379.0
2024-08-12 11:05:00,239.24,239.49,239.22,239.49,2102.0,237.7032,237.9516,237.6833,237.9516,2102.0
2024-08-12 11:10:00,239.52,239.58,239.47,239.57,1115.0,237.9814,238.041,237.9317,238.0311,1115.0
2024-08-12 11:15:00,239.5,239.95,239.47,239.95,5884.0,237.9615,238.4087,237.9317,238.4087,5884.0
2024-08-12 11:20:00,239.93,240.1,239.49,239.56,2653.0,238.3888,238.5577,237.9516,238.0212,2653.0
2024-08-12 11:25:00,239.68,239.69,239.39,239.39,1797.0,238.1404,238.1503,237.8522,237.8522,1797.0
2024-08-12 11:30:00,239.4,239.53,239.23,239.26,3109.0,237.8622,237.9913,237.6933,237.7231,3109.0
2024-08-12 11:35:00,239.21,239.37,239.06,239.26,3536.0,237.6734,237.8324,237.5244,237.7231,3536.0
2024-08-12 11:40:00,239.25,239.25,238.93,239.06,1602.0,237.7131,237.7131,237.3952,237.5244,1602.0
2024-08-12 11:45:00,238.99,239.0,238.73,238.92,3305.0,237.4548,237.4648,237.1965,237.3853,3305.0
2024-08-12 11:50:00,238.8,239.03,238.8,238.81,3890.0,237.266,237.4946,237.266,237.276,3890.0
2024-08-12 11:55:00,238.9,239.15,238.84,239.13,6777.0,237.3654,237.6138,237.3058,237.5939,6777.0
2024-08-12 12:00:00,239.21,239.26,238.98,239.19,3330.0,237.6734,237.7231,237.4449,237.6535,3330.0
2024-08-12 12:05:00,239.23,239.28,238.96,239.05,1701.0,237.6933,237.743,237.425,237.5144,1701.0
2024-08-12 12:10:00,239.08,239.37,239.04,239.11,3643.0,237.5442,237.8324,237.5045,237.574,3643.0
2024-08-12 12:15:00,239.09,239.27,239.04,239.24,2600.0,237.5542,237.733,237.5045,237.7032,2600.0
2024-08-12 12:20:00,239.11,239.35,239.05,239.29,4092.0,237.574,237.8125,237.5144,237.7529,4092.0
2024-08-12 12:25:00,239.26,239.27,239.07,239.07,3300.0,237.7231,237.733,237.5343,237.5343,3300.0
2024-08-12 12:30:00,239.03,239.23,238.92,238.92,2472.0,237.4946,237.6933,237.3853,237.3853,2472.0
2024-08-12 12:35:00,238.89,239.18,238.89,239.09,7238.0,237.3555,237.6436,237.3555,237.5542,7238.0
2024-08-12 12:40:00,238.94,239.11,238.91,239.07,2794.0,237.4051,237.574,237.3753,237.5343,2794.0
2024-08-12 12:45:00,239.1,239.32,239.08,239.22,2444.0,237.5641,237.7827,237.5442,237.6833,2444.0
2024-08-12 12:50:00,239.17,239.44,239.16,239.44,2725.0,237.6337,237.9019,237.6237,237.9019,2725.0
2024-08-12 12:55:00,239.36,239.36,239.04,239.22,1645.0,237.8224,237.8224,237.5045,237.6833,1645.0
2024-08-12 13:00:00,239.08,239.11,238.78,238.78,1256.0,237.5442,237.574,237.2462,237.2462,1256.0
2024-08-12 13:05:00,238.72,238.98,238.72,238.86,1516.0,237.1866,237.4449,237.1866,237.3257,1516.0
2024-08-12 13:10:00,238.77,238.79,238.58,238.69,2705.0,237.2362,237.2561,237.0475,237.1567,2705.0
2024-08-12 13:15:00,238.69,239.22,238.68,239.21,6076.0,237.1567,237.6833,237.1468,237.6734,6076.0
2024-08-12 13:20:00,239.3,239.35,238.88,239.01,5264.0,237.7628,237.8125,237.3455,237.4747,5264.0
2024-08-12 13:25:00,238.86,239.0,238.68,239.0,3006.0,237.3257,237.4648,237.1468,237.4648,3006.0
2024-08-12 13:30:00,238.89,239.05,238.79,238.93,1922.0,237.3555,237.5144,237.2561,237.3952,1922.0
2024-08-12 13:35:00,238.93,238.93,238.73,238.73,1742.0,237.3952,237.3952,237.1965,237.1965,1742.0
2024-08-12 13:40:00,238.83,238.83,238.7,238.7,400.0,237.2958,237.2958,237.1667,237.1667,400.0
2024-08-12 13:45:00,238.68,238.72,238.44,238.45,2800.0,237.1468,237.1866,236.9084,236.9183,2800.0
2024-08-12 13:50:00,238.25,238.25,238.04,238.08,900.0,236.7196,236.7196,236.5109,236.5507,900.0
2024-08-12 13:55:00,238.09,238.22,237.97,237.97,1650.0,236.5606,236.6898,236.4414,236.4414,1650.0
2024-08-12 14:00:00,237.95,238.21,237.9,237.93,3146.0,236.4215,236.6798,236.3718,236.4016,3146.0
2024-08-12 14:05:00,237.95,237.96,237.74,237.84,2368.0,236.4215,236.4314,236.2128,236.3122,2368.0
2024-08-12 14:10:00,237.75,237.96,237.71,237.82,2562.0,236.2228,236.4314,236.183,236.2923,2562.0
2024-08-12 14:15:00,237.95,238.08,237.83,237.94,1400.0,236.4215,236.5507,236.3023,236.4116,1400.0
2024-08-12 14:20:00,237.84,238.09,237.67,237.92,6919.0,236.3122,236.5606,236.1433,236.3917,6919.0
2024-08-12 14:25:00,238.01,238.18,237.91,237.91,7741.0,236.4811,236.65,236.3818,236.3818,7741.0
2024-08-12 14:30:00,238.01,238.12,237.8,237.81,3429.0,236.4811,236.5904,236.2725,236.2824,3429.0
2024-08-12 14:35:00,237.81,238.01,237.73,238.01,1552.0,236.2824,236.4811,236.2029,236.4811,1552.0
2024-08-12 14:40:00,237.87,238.1,237.81,238.01,2356.0,236.342,236.5705,236.2824,236.4811,2356.0
2024-08-12 14:45:00,238.04,238.23,237.95,238.12,5286.0,236.5109,236.6997,236.4215,236.5904,5286.0
2024-08-12 14:50:00,238.1,238.13,237.9,238.07,2210.0,236.5705,236.6003,236.3718,236.5407,2210.0
2024-08-12 14:55:00,238.08,238.14,237.92,238.04,2756.0,236.5507,236.6103,236.3917,236.5109,2756.0
2024-08-12 15:00:00,238.07,238.19,237.99,238.17,2693.0,236.5407,236.66,236.4612,236.6401,2693.0
2024-08-12 15:05:00,238.17,238.23,237.98,238.09,3629.0,236.6401,236.6997,236.4513,236.5606,3629.0
2024-08-12 15:10:00,238.11,238.22,238.04,238.06,2798.0,236.5805,236.6898,236.5109,236.5308,2798.0
2024-08-12 15:15:00,237.98,238.04,237.64,237.64,6737.0,236.4513,236.5109,236.1135,236.1135,6737.0
2024-08-12 15:20:00,237.65,237.79,237.53,237.79,2043.0,236.1234,236.2625,236.0042,236.2625,2043.0
2024-08-12 15:25:00,237.75,238.02,237.74,237.92,6403.0,236.2228,236.491,236.2128,236.3917,6403.0
2024-08-12 15:30:00,237.99,237.99,237.68,237.71,3761.0,236.4612,236.4612,236.1532,236.183,3761.0
2024-08-12 15:35:00,237.71,237.84,237.56,237.66,5658.0,236.183,236.3122,236.034,236.1334,5658.0
2024-08-12 15:40:00,237.65,237.79,237.52,237.67,5696.0,236.1234,236.2625,235.9943,236.1433,5696.0
2024-08-12 15:45:00,237.75,237.75,237.61,237.69,5967.0,236.2228,236.2228,236.0837,236.1632,5967.0
2024-08-12 15:50:00,237.77,238.21,237.73,238.01,36292.0,236.2427,236.6798,236.2029,236.4811,36292.0
2024-08-12 15:55:00,238.03,238.09,237.58,237.76,77777.0,236.501,236.5606,236.0539,236.2327,77777.0
2024-08-13 09:30:00,237.75,238.91,237.49,238.37,13542.0,236.2228,237.3753,235.9645,236.8388,13542.0
2024-08-13 09:35:00,237.86,239.23,237.86,239.23,3978.0,236.3321,237.6933,236.3321,237.6933,3978.0
2024-08-13 09:40:00,238.7,238.81,237.84,238.47,2845.0,237.1667,237.276,236.3122,236.9382,2845.0
2024-08-13 09:45:00,238.21,239.03,238.1,238.26,7737.0,236.6798,237.4946,236.5705,236.7295,7737.0
2024-08-13 09:50:00,238.33,238.5,238.17,238.18,3379.0,236.7991,236.968,236.6401,236.65,3379.0
2024-08-13 09:55:00,238.07,238.8,238.07,238.52,5557.0,236.5407,237.266,236.5407,236.9878,5557.0
2024-08-13 10:00:00,238.56,238.75,238.25,238.59,2969.0,237.0276,237.2164,236.7196,237.0574,2969.0
2024-08-13 10:05:00,238.55,238.79,238.23,238.73,5570.0,237.0176,237.2561,236.6997,237.1965,5570.0
2024-08-13 10:10:00,238.73,238.73,238.5,238.5,3691.0,237.1965,237.1965,236.968,236.968,3691.0
2024-08-13 10:15:00,238.48,238.48,238.23,238.34,2162.0,236.9481,236.9481,236.6997,236.809,2162.0
2024-08-13 10:20:00,238.3,238.44,238.13,238.41,1474.0,236.7693,236.9084,236.6003,236.8785,1474.0
2024-08-13 10:25:00,238.37,238.72,238.37,238.7,2254.0,236.8388,237.1866,236.8388,237.1667,2254.0
2024-08-13 10:30:00,238.77,238.77,238.39,238.39,1359.0,237.2362,237.2362,236.8587,236.8587,1359.0
2024-08-13 10:35:00,238.4,238.69,238.37,238.68,2761.0,236.8686,237.1567,236.8388,237.1468,2761.0
2024-08-13 10:40:00,238.71,238.88,238.55,238.79,8912.0,237.1766,237.3455,237.0176,237.2561,8912.0
2024-08-13 10:45:00,238.8,238.97,238.8,238.96,2576.0,237.266,237.4349,237.266,237.425,2576.0
2024-08-13 10:50:00,238.98,239.19,238.89,238.97,4409.0,237.4449,237.6535,237.3555,237.4349,4409.0
2024-08-13 10:55:00,239.09,239.09,238.5,238.53,8076.0,237.5542,237.5542,236.968,236.9978,8076.0
2024-08-13 11:00:00,238.53,238.6,238.32,238.47,3021.0,236.9978,237.0673,236.7891,236.9382,3021.0
2024-08-13 11:05:00,238.47,238.67,238.46,238.65,2649.0,236.9382,237.1369,236.9282,237.117,2649.0
2024-08-13 11:10:00,238.43,238.51,238.28,238.51,1400.0,236.8984,236.9779,236.7494,236.9779,1400.0
2024-08-13 11:15:00,238.28,238.55,238.28,238.42,771.0,236.7494,237.0176,236.7494,236.8885,771.0
2024-08-13 11:20:00,238.2,238.37,238.2,238.37,2957.0,236.6699,236.8388,236.6699,236.8388,2957.0
2024-08-13 11:25:00,238.33,238.44,238.16,238.29,6381.0,236.7991,236.9084,236.6302,236.7593,6381.0
2024-08-13 11:30:00,238.27,238.66,238.27,238.66,5196.0,236.7394,237.1269,236.7394,237.1269,5196.0
2024-08-13 11:35:00,238.32,238.37,238.09,238.14,3300.0,236.7891,236.8388,236.5606,236.6103,3300.0
2024-08-13 11:40:00,238.04,238.43,237.87,238.31,5860.0,236.5109,236.8984,236.342,236.7792,5860.0
2024-08-13 11:45:00,238.31,238.7,238.31,238.5,3632.0,236.7792,237.1667,236.7792,236.968,3632.0
2024-08-13 11:50:00,238.42,238.48,238.07,238.17,3626.0,236.8885,236.9481,236.5407,236.6401,3626.0
2024-08-13 11:55:00,238.18,238.3,237.77,238.18,3954.0,236.65,236.7693,236.2427,236.65,3954.0
2024-08-13 12:00:00,238.18,238.4,238.07,238.28,3048.0,236.65,236.8686,236.5407,236.7494,3048.0
2024-08-13 12:05:00,238.33,238.4,238.05,238.05,5083.0,236.7991,236.8686,236.5209,236.5209,5083.0
2024-08-13 12:10:00,238.02,238.1,237.87,238.05,2000.0,236.491,236.5705,236.342,236.5209,2000.0
2024-08-13 12:15:00,237.92,238.16,237.9,238.11,3469.0,236.3917,236.6302,236.3718,236.5805,3469.0
2024-08-13 12:20:00,238.32,238.32,237.75,237.86,3937.0,236.7891,236.7891,236.2228,236.3321,3937.0
2024-08-13 12:25:00,237.82,238.07,237.76,237.94,4547.0,236.2923,236.5407,236.2327,236.4116,4547.0
2024-08-13 12:30:00,237.91,238.03,237.55,237.69,3005.0,236.3818,236.501,236.0241,236.1632,3005.0
2024-08-13 12:35:00,237.77,237.93,237.57,237.63,3796.0,236.2427,236.4016,236.0439,236.1036,3796.0
2024-08-13 12:40:00,237.66,237.88,237.65,237.87,1400.0,236.1334,236.3519,236.1234,236.342,1400.0
2024-08-13 12:45:00,237.79,237.93,237.68,237.81,2180.0,236.2625,236.4016,236.1532,236.2824,2180.0
2024-08-13 12:50:00,237.81,237.9,237.61,237.61,4022.0,236.2824,236.3718,236.0837,236.0837,4022.0
2024-08-13 12:55:00,237.61,237.91,237.46,237.56,3174.0,236.0837,236.3818,235.9346,236.034,3174.0
2024-08-13 13:00:00,237.28,237.46,237.19,237.46,2119.0,235.7558,235.9346,235.6664,235.9346,2119.0
2024-08-13 13:05:00,237.44,237.49,237.03,237.15,3700.0,235.9148,235.9645,235.5074,235.6266,3700.0
2024-08-13 13:10:00,237.05,237.24,236.85,236.92,3975.0,235.5273,235.7161,235.3286,235.3981,3975.0
2024-08-13 13:15:00,236.84,237.0,236.73,236.73,2600.0,235.3186,235.4776,235.2093,235.2093,2600.0
2024-08-13 13:20:00,236.87,236.98,236.66,236.89,3126.0,235.3484,235.4577,235.1398,235.3683,3126.0
2024-08-13 13:25:00,236.91,236.99,236.52,236.52,4996.0,235.3882,235.4677,235.0007,235.0007,4996.0
2024-08-13 13:30:00,236.63,236.63,236.37,236.45,2604.0,235.11,235.11,234.8516,234.9311,2604.0
2024-08-13 13:35:00,236.45,236.55,236.12,236.33,7917.0,234.9311,235.0305,234.6033,234.8119,7917.0
2024-08-13 13:40:00,236.25,236.48,236.07,236.34,7619.0,234.7324,234.9609,234.5536,234.8218,7619.0
2024-08-13 13:45:00,236.46,236.46,236.18,236.38,4791.0,234.9411,234.9411,234.6629,234.8616,4791.0
2024-08-13 13:50:00,236.46,236.46,236.25,236.26,2582.0,234.9411,234.9411,234.7324,234.7424,2582.0
2024-08-13 13:55:00,236.42,236.45,236.25,236.43,7021.0,234.9013,234.9311,234.7324,234.9113,7021.0
2024-08-13 14:00:00,236.32,236.88,236.32,236.75,7574.0,234.802,235.3584,234.802,235.2292,7574.0
2024-08-13 14:05:00,236.6,236.67,236.38,236.38,3801.0,235.0802,235.1497,234.8616,234.8616,3801.0
2024-08-13 14:10:00,236.32,236.73,236.32,236.73,14612.0,234.802,235.2093,234.802,235.2093,14612.0
2024-08-13 14:15:00,236.62,236.74,236.53,236.67,3132.0,235.1,235.2193,235.0106,235.1497,3132.0
2024-08-13 14:20:00,236.68,236.72,236.54,236.55,2236.0,235.1597,235.1994,235.0206,235.0305,2236.0
2024-08-13 14:25:00,236.62,236.72,236.48,236.49,2985.0,235.1,235.1994,234.9609,234.9709,2985.0
2024-08-13 14:30:00,236.61,236.61,236.45,236.61,1740.0,235.0901,235.0901,234.9311,235.0901,1740.0
2024-08-13 14:35:00,236.45,236.66,236.43,236.53,3946.0,234.9311,235.1398,234.9113,235.0106,3946.0
2024-08-13 14:40:00,236.43,236.58,236.42,236.5,3588.0,234.9113,235.0603,234.9013,234.9808,3588.0
2024-08-13 14:45:00,236.58,236.58,236.39,236.49,1931.0,235.0603,235.0603,234.8715,234.9709,1931.0
2024-08-13 14:50:00,236.41,236.54,236.19,236.31,3873.0,234.8914,235.0206,234.6728,234.792,3873.0
2024-08-13 14:55:00,236.19,236.56,236.16,236.26,8366.0,234.6728,235.0404,234.643,234.7424,8366.0
2024-08-13 15:00:00,236.33,236.65,236.33,236.61,8438.0,234.8119,235.1298,234.8119,235.0901,8438.0
2024-08-13 15:05:00,236.67,236.75,236.47,236.65,6538.0,235.1497,235.2292,234.951,235.1298,6538.0
2024-08-13 15:10:00,236.73,236.73,236.57,236.62,1556.0,235.2093,235.2093,235.0504,235.1,1556.0
2024-08-13 15:15:00,236.68,236.81,236.63,236.81,7606.0,235.1597,235.2888,235.11,235.2888,7606.0
2024-08-13 15:20:00,236.75,236.88,236.69,236.88,10339.0,235.2292,235.3584,235.1696,235.3584,10339.0
2024-08-13 15:25:00,236.83,236.88,236.73,236.78,7557.0,235.3087,235.3584,235.2093,235.259,7557.0
2024-08-13 15:30:00,236.82,236.85,236.6,236.63,7614.0,235.2988,235.3286,235.0802,235.11,7614.0
2024-08-13 15:35:00,236.63,236.68,236.41,236.48,11028.0,235.11,235.1597,234.8914,234.9609,11028.0
2024-08-13 15:40:00,236.48,236.57,236.25,236.37,5218.0,234.9609,235.0504,234.7324,234.8516,5218.0
2024-08-13 15:45:00,236.37,236.71,236.3,236.59,14727.0,234.8516,235.1895,234.7821,235.0702,14727.0
2024-08-13 15:50:00,236.71,236.71,236.26,236.36,27365.0,235.1895,235.1895,234.7424,234.8417,27365.0
2024-08-13 15:55:00,236.33,236.66,236.23,236.32,86567.0,234.8119,235.1398,234.7125,234.802,86567.0
2024-08-14 09:30:00,236.75,237.94,235.0,237.22,8421.0,235.2292,236.4116,233.4904,235.6962,8421.0
2024-08-14 09:35:00,236.56,237.18,236.56,236.79,861.0,235.0404,235.6564,235.0404,235.269,861.0
2024-08-14 09:40:00,236.8,237.73,236.79,237.66,8364.0,235.2789,236.2029,235.269,236.1334,8364.0
2024-08-14 09:45:00,237.66,238.33,237.6,238.23,3694.0,236.1334,236.7991,236.0737,236.6997,3694.0
2024-08-14 09:50:00,238.08,238.53,238.08,238.53,7780.0,236.5507,236.9978,236.5507,236.9978,7780.0
2024-08-14 09:55:00,238.53,238.86,238.52,238.56,9243.0,236.9978,237.3257,236.9878,237.0276,9243.0
2024-08-14 10:00:00,238.62,238.62,238.22,238.22,5095.0,237.0872,237.0872,236.6898,236.6898,5095.0
2024-08-14 10:05:00,238.32,238.35,237.95,238.34,3615.0,236.7891,236.8189,236.4215,236.809,3615.0
2024-08-14 10:10:00,238.23,238.59,238.23,238.39,2021.0,236.6997,237.0574,236.6997,236.8587,2021.0
2024-08-14 10:15:00,238.41,238.41,238.16,238.29,700.0,236.8785,236.8785,236.6302,236.7593,700.0
2024-08-14 10:20:00,238.16,238.44,238.06,238.24,1905.0,236.6302,236.9084,236.5308,236.7096,1905.0
2024-08-14 10:25:00,238.06,238.34,238.01,238.1,849.0,236.5308,236.809,236.4811,236.5705,849.0
2024-08-14 10:30:00,238.19,238.29,237.82,237.92,4531.0,236.66,236.7593,236.2923,236.3917,4531.0
2024-08-14 10:35:00,237.86,237.96,237.61,237.64,3290.0,236.3321,236.4314,236.0837,236.1135,3290.0
2024-08-14 10:40:00,237.71,237.87,237.6,237.6,2170.0,236.183,236.342,236.0737,236.0737,2170.0
2024-08-14 10:45:00,237.58,237.94,237.58,237.65,11831.0,236.0539,236.4116,236.0539,236.1234,11831.0
2024-08-14 10:50:00,237.62,237.63,237.18,237.3,1962.0,236.0936,236.1036,235.6564,235.7757,1962.0
2024-08-14 10:55:00,237.2,237.34,237.08,237.34,2050.0,235.6763,235.8154,235.5571,235.8154,2050.0
2024-08-14 11:00:00,237.24,237.44,237.23,237.35,2139.0,235.7161,235.9148,235.7061,235.8254,2139.0
2024-08-14 11:05:00,237.57,237.69,237.33,237.66,4612.0,236.0439,236.1632,235.8055,236.1334,4612.0
2024-08-14 11:10:00,237.78,237.96,237.66,237.82,1926.0,236.2526,236.4314,236.1334,236.2923,1926.0
2024-08-14 11:15:00,237.83,237.85,237.71,237.77,1800.0,236.3023,236.3221,236.183,236.2427,1800.0
2024-08-14 11:20:00,237.66,237.76,237.56,237.68,1607.0,236.1334,236.2327,236.034,236.1532,1607.0
2024-08-14 11:25:00,237.58,237.7,237.51,237.59,10247.0,236.0539,236.1731,235.9843,236.0638,10247.0
2024-08-14 11:30:00,237.57,238.14,237.57,237.77,14505.0,236.0439,236.6103,236.0439,236.2427,14505.0
2024-08-14 11:35:00,237.77,237.77,237.53,237.61,1900.0,236.2427,236.2427,236.0042,236.0837,1900.0
2024-08-14 11:40:00,237.6,237.74,237.6,237.74,1026.0,236.0737,236.2128,236.0737,236.2128,1026.0
2024-08-14 11:45:00,237.59,237.89,237.59,237.78,1130.0,236.0638,236.3619,236.0638,236.2526,1130.0
2024-08-14 11:50:00,237.66,237.82,237.66,237.82,300.0,236.1334,236.2923,236.1334,236.2923,300.0
2024-08-14 11:55:00,237.86,237.95,237.59,237.75,2414.0,236.3321,236.4215,236.0638,236.2228,2414.0
2024-08-14 12:00:00,237.68,237.81,237.64,237.79,1230.0,236.1532,236.2824,236.1135,236.2625,1230.0
2024-08-14 12:05:00,237.78,237.95,237.78,237.87,2456.0,236.2526,236.4215,236.2526,236.342,2456.0
2024-08-14 12:10:00,237.78,238.2,237.78,238.09,1200.0,236.2526,236.6699,236.2526,236.5606,1200.0
2024-08-14 12:15:00,238.28,238.28,238.13,238.2,1750.0,236.7494,236.7494,236.6003,236.6699,1750.0
2024-08-14 12:20:00,238.24,238.27,237.89,237.89,2747.0,236.7096,236.7394,236.3619,236.3619,2747.0
2024-08-14 12:25:00,237.9,238.15,237.86,237.86,2223.0,236.3718,236.6202,236.3321,236.3321,2223.0
2024-08-14 12:30:00,237.9,238.06,237.88,237.95,2075.0,236.3718,236.5308,236.3519,236.4215,2075.0
2024-08-14 12:35:00,237.81,238.29,237.81,238.29,454.0,236.2824,236.7593,236.2824,236.7593,454.0
2024-08-14 12:40:00,238.3,238.43,238.3,238.42,309.0,236.7693,236.8984,236.7693,236.8885,309.0
2024-08-14 12:45:00,238.3,238.48,238.15,238.44,2220.0,236.7693,236.9481,236.6202,236.9084,2220.0
2024-08-14 12:50:00,238.55,238.73,238.51,238.72,1155.0,237.0176,237.1965,236.9779,237.1866,1155.0
2024-08-14 12:55:00,238.55,238.82,238.55,238.8,500.0,237.0176,237.2859,237.0176,237.266,500.0
2024-08-14 13:00:00,238.64,238.79,238.63,238.77,1686.0,237.1071,237.2561,237.0971,237.2362,1686.0
2024-08-14 13:05:00,238.65,238.67,238.49,238.67,2583.0,237.117,237.1369,236.958,237.1369,2583.0
2024-08-14 13:10:00,238.53,238.53,238.34,238.52,1843.0,236.9978,236.9978,236.809,236.9878,1843.0
2024-08-14 13:15:00,238.61,238.65,238.41,238.46,2254.0,237.0773,237.117,236.8785,236.9282,2254.0
2024-08-14 13:20:00,238.42,238.65,238.42,238.53,1049.0,236.8885,237.117,236.8885,236.9978,1049.0
2024-08-14 13:25:00,238.58,238.64,238.4,238.44,2109.0,237.0475,237.1071,236.8686,236.9084,2109.0
2024-08-14 13:30:00,238.44,238.66,238.44,238.44,1334.0,236.9084,237.1269,236.9084,236.9084,1334.0
2024-08-14 13:35:00,238.36,238.68,238.33,238.62,1852.0,236.8289,237.1468,236.7991,237.0872,1852.0
2024-08-14 13:40:00,238.51,238.66,238.41,238.45,2110.0,236.9779,237.1269,236.8785,236.9183,2110.0
2024-08-14 13:45:00,238.49,238.66,238.39,238.63,1305.0,236.958,237.1269,236.8587,237.0971,1305.0
2024-08-14 13:50:00,238.64,238.64,238.4,238.44,1753.0,237.1071,237.1071,236.8686,236.9084,1753.0
2024-08-14 13:55:00,238.35,238.61,238.29,238.58,2046.0,236.8189,237.0773,236.7593,237.0475,2046.0
2024-08-14 14:00:00,238.52,238.52,238.28,238.46,900.0,236.9878,236.9878,236.7494,236.9282,900.0
2024-08-14 14:05:00,238.3,238.3,237.86,237.86,2548.0,236.7693,236.7693,236.3321,236.3321,2548.0
2024-08-14 14:10:00,237.82,238.07,237.82,237.86,1347.0,236.2923,236.5407,236.2923,236.3321,1347.0
2024-08-14 14:15:00,237.85,237.91,237.77,237.89,905.0,236.3221,236.3818,236.2427,236.3619,905.0
2024-08-14 14:20:00,237.71,237.92,237.71,237.77,1733.0,236.183,236.3917,236.183,236.2427,1733.0
2024-08-14 14:25:00,237.64,237.86,237.54,237.84,6212.0,236.1135,236.3321,236.0141,236.3122,6212.0
2024-08-14 14:30:00,238.02,238.04,237.82,237.91,1889.0,236.491,236.5109,236.2923,236.3818,1889.0
2024-08-14 14:35:00,238.02,238.06,237.88,237.9,805.0,236.491,236.5308,236.3519,236.3718,805.0
2024-08-14 14:40:00,237.99,238.02,237.85,238.02,1970.0,236.4612,236.491,236.3221,236.491,1970.0
2024-08-14 14:45:00,238.06,238.19,237.95,238.14,2143.0,236.5308,236.66,236.4215,236.6103,2143.0
2024-08-14 14:50:00,238.15,238.29,238.07,238.29,953.0,236.6202,236.7593,236.5407,236.7593,953.0
2024-08-14 14:55:00,238.16,238.35,238.16,238.26,1489.0,236.6302,236.8189,236.6302,236.7295,1489.0
2024-08-14 15:00:00,238.21,238.55,238.21,238.47,4227.0,236.6798,237.0176,236.6798,236.9382,4227.0
2024-08-14 15:05:00,238.4,238.71,238.4,238.51,1300.0,236.8686,237.1766,236.8686,236.9779,1300.0
2024-08-14 15:10:00,238.56,238.71,238.02,238.1,15946.0,237.0276,237.1766,236.491,236.5705,15946.0
2024-08-14 15:15:00,238.13,238.13,237.83,237.84,3803.0,236.6003,236.6003,236.3023,236.3122,3803.0
2024-08-14 15:20:00,237.83,238.01,237.83,237.98,4155.0,236.3023,236.4811,236.3023,236.4513,4155.0
2024-08-14 15:25:00,238.02,238.08,237.81,237.81,4995.0,236.491,236.5507,236.2824,236.2824,4995.0
2024-08-14 15:30:00,237.89,238.08,237.66,237.85,12469.0,236.3619,236.5507,236.1334,236.3221,12469.0
2024-08-14 15:35:00,237.75,237.86,237.6,237.75,10364.0,236.2228,236.3321,236.0737,236.2228,10364.0
2024-08-14 15:40:00,237.72,237.83,237.7,237.72,5712.0,236.193,236.3023,236.1731,236.193,5712.0
2024-08-14 15:45:00,237.78,237.79,237.18,237.44,17850.0,236.2526,236.2625,235.6564,235.9148,17850.0
2024-08-14 15:50:00,237.61,237.78,236.67,236.91,34937.0,236.0837,236.2526,235.1497,235.3882,34937.0
2024-08-14 15:55:00,236.94,237.88,236.94,237.7,82840.0,235.418,236.3519,235.418,236.1731,82840.0
2024-08-15 09:30:00,238.07,238.07,237.7,237.7,7147.0,236.5407,236.5407,236.1731,236.1731,7147.0
2024-08-15 09:35:00,237.76,238.09,237.73,237.85,5500.0,236.2327,236.5606,236.2029,236.3221,5500.0
2024-08-15 09:40:00,237.88,238.16,237.83,238.04,8930.0,236.3519,236.6302,236.3023,236.5109,8930.0
2024-08-15 09:45:00,238.04,238.55,237.82,237.94,7075.0,236.5109,237.0176,236.2923,236.4116,7075.0
2024-08-15 09:50:00,238.04,238.08,237.4,237.44,16854.0,236.5109,236.5507,235.875,235.9148,16854.0
2024-08-15 09:55:00,237.45,237.63,236.99,236.99,1379.0,235.9247,236.1036,235.4677,235.4677,1379.0
2024-08-15 10:00:00,237.02,237.39,237.02,237.05,4651.0,235.4975,235.8651,235.4975,235.5273,4651.0
2024-08-15 10:05:00,237.08,237.08,235.91,236.08,3147.0,235.5571,235.5571,234.3946,234.5635,3147.0
2024-08-15 10:10:00,235.95,235.95,234.96,234.96,10114.0,234.4343,234.4343,233.4507,233.4507,10114.0
2024-08-15 10:15:00,234.95,235.66,234.95,235.32,3658.0,233.4408,234.1462,233.4408,233.8084,3658.0
2024-08-15 10:20:00,235.22,235.59,235.2,235.59,5767.0,233.709,234.0767,233.6892,234.0767,5767.0
2024-08-15 10:25:00,235.49,235.8,235.49,235.62,10452.0,233.9773,234.2853,233.9773,234.1065,10452.0
2024-08-15 10:30:00,235.7,236.54,235.7,236.39,12526.0,234.186,235.0206,234.186,234.8715,12526.0
2024-08-15 10:35:00,236.31,236.6,236.25,236.27,2167.0,234.792,235.0802,234.7324,234.7523,2167.0
2024-08-15 10:40:00,236.39,236.59,236.34,236.46,2359.0,234.8715,235.0702,234.8218,234.9411,2359.0
2024-08-15 10:45:00,236.39,236.52,236.17,236.17,3351.0,234.8715,235.0007,234.6529,234.6529,3351.0
2024-08-15 10:50:00,236.24,236.61,236.23,236.54,9072.0,234.7225,235.0901,234.7125,235.0206,9072.0
2024-08-15 10:55:00,236.39,236.63,236.33,236.57,7413.0,234.8715,235.11,234.8119,235.0504,7413.0
2024-08-15 11:00:00,236.67,236.84,236.62,236.8,4650.0,235.1497,235.3186,235.1,235.2789,4650.0
2024-08-15 11:05:00,236.76,236.77,236.52,236.53,4773.0,235.2391,235.2491,235.0007,235.0106,4773.0
2024-08-15 11:10:00,236.56,237.0,236.56,236.96,1963.0,235.0404,235.4776,235.0404,235.4379,1963.0
2024-08-15 11:15:00,236.96,237.17,236.74,236.74,1600.0,235.4379,235.6465,235.2193,235.2193,1600.0
2024-08-15 11:20:00,236.76,236.9,236.25,236.34,3345.0,235.2391,235.3782,234.7324,234.8218,3345.0
2024-08-15 11:25:00,236.35,236.4,236.23,236.32,1248.0,234.8318,234.8815,234.7125,234.802,1248.0
2024-08-15 11:30:00,236.29,236.35,235.99,236.11,6307.0,234.7722,234.8318,234.4741,234.5933,6307.0
2024-08-15 11:35:00,236.24,236.51,236.12,236.4,2683.0,234.7225,234.9907,234.6033,234.8815,2683.0
2024-08-15 11:40:00,236.45,236.57,236.28,236.36,4933.0,234.9311,235.0504,234.7622,234.8417,4933.0
2024-08-15 11:45:00,236.28,236.28,236.19,236.19,701.0,234.7622,234.7622,234.6728,234.6728,701.0
2024-08-15 11:50:00,236.27,236.28,236.07,236.1,3733.0,234.7523,234.7622,234.5536,234.5834,3733.0
2024-08-15 11:55:00,236.22,236.22,235.72,235.72,1351.0,234.7026,234.7026,234.2058,234.2058,1351.0
2024-08-15 12:00:00,235.55,235.89,235.55,235.66,3104.0,234.0369,234.3747,234.0369,234.1462,3104.0
2024-08-15 12:05:00,235.68,235.68,235.67,235.68,200.0,234.1661,234.1661,234.1561,234.1661,200.0
2024-08-15 12:10:00,235.66,235.97,235.64,235.9,1435.0,234.1462,234.4542,234.1263,234.3847,1435.0
2024-08-15 12:15:00,235.81,235.98,235.81,235.98,1000.0,234.2952,234.4642,234.2952,234.4642,1000.0
2024-08-15 12:20:00,235.86,236.1,235.82,235.87,1407.0,234.3449,234.5834,234.3052,234.3549,1407.0
2024-08-15 12:25:00,235.87,235.96,235.73,235.84,1149.0,234.3549,234.4443,234.2158,234.3251,1149.0
2024-08-15 12:30:00,235.96,236.11,235.76,235.76,2169.0,234.4443,234.5933,234.2456,234.2456,2169.0
2024-08-15 12:35:00,235.74,235.97,235.68,235.97,1918.0,234.2257,234.4542,234.1661,234.4542,1918.0
2024-08-15 12:40:00,235.98,235.99,235.67,235.87,3168.0,234.4642,234.4741,234.1561,234.3549,3168.0
2024-08-15 12:45:00,235.81,235.95,235.81,235.95,750.0,234.2952,234.4343,234.2952,234.4343,750.0
2024-08-15 12:50:00,235.88,235.92,235.76,235.92,900.0,234.3648,234.4045,234.2456,234.4045,900.0
2024-08-15 12:55:00,235.87,235.87,235.72,235.84,887.0,234.3549,234.3549,234.2058,234.3251,887.0
2024-08-15 13:00:00,235.92,235.92,235.58,235.58,1405.0,234.4045,234.4045,234.0667,234.0667,1405.0
2024-08-15 13:05:00,235.57,235.66,235.5,235.65,3430.0,234.0568,234.1462,233.9872,234.1363,3430.0
2024-08-15 13:10:00,235.68,235.82,235.68,235.77,1100.0,234.1661,234.3052,234.1661,234.2555,1100.0
2024-08-15 13:15:00,235.92,235.95,235.69,235.95,700.0,234.4045,234.4343,234.176,234.4343,700.0
2024-08-15 13:20:00,235.82,235.88,235.72,235.88,2013.0,234.3052,234.3648,234.2058,234.3648,2013.0
2024-08-15 13:25:00,235.92,236.02,235.79,236.02,1022.0,234.4045,234.5039,234.2754,234.5039,1022.0
2024-08-15 13:30:00,235.76,236.15,235.75,236.06,2913.0,234.2456,234.6331,234.2356,234.5436,2913.0
2024-08-15 13:35:00,236.15,236.19,235.97,236.19,1426.0,234.6331,234.6728,234.4542,234.6728,1426.0
2024-08-15 13:40:00,236.15,236.19,236.08,236.09,1270.0,234.6331,234.6728,234.5635,234.5734,1270.0
2024-08-15 13:45:00,236.21,236.3,236.06,236.06,1770.0,234.6927,234.7821,234.5436,234.5436,1770.0
2024-08-15 13:50:00,236.23,236.24,235.96,235.96,1413.0,234.7125,234.7225,234.4443,234.4443,1413.0
2024-08-15 13:55:00,236.12,236.25,236.0,236.25,809.0,234.6033,234.7324,234.484,234.7324,809.0
2024-08-15 14:00:00,236.12,236.48,236.01,236.45,3531.0,234.6033,234.9609,234.494,234.9311,3531.0
2024-08-15 14:05:00,236.62,236.62,236.53,236.62,500.0,235.1,235.1,235.0106,235.1,500.0
2024-08-15 14:10:00,236.57,236.6,236.32,236.53,2526.0,235.0504,235.0802,234.802,235.0106,2526.0
2024-08-15 14:15:00,236.67,236.67,236.29,236.61,1777.0,235.1497,235.1497,234.7722,235.0901,1777.0
2024-08-15 14:20:00,236.41,236.54,236.33,236.54,1275.0,234.8914,235.0206,234.8119,235.0206,1275.0
2024-08-15 14:25:00,236.44,236.5,236.27,236.41,2693.0,234.9212,234.9808,234.7523,234.8914,2693.0
2024-08-15 14:30:00,236.37,236.37,236.18,236.18,1217.0,234.8516,234.8516,234.6629,234.6629,1217.0
2024-08-15 14:35:00,236.34,236.4,236.26,236.3,2456.0,234.8218,234.8815,234.7424,234.7821,2456.0
2024-08-15 14:40:00,236.3,236.34,236.21,236.22,1420.0,234.7821,234.8218,234.6927,234.7026,1420.0
2024-08-15 14:45:00,236.31,236.39,236.14,236.26,2217.0,234.792,234.8715,234.6231,234.7424,2217.0
2024-08-15 14:50:00,236.23,236.46,236.14,236.46,1101.0,234.7125,234.9411,234.6231,234.9411,1101.0
2024-08-15 14:55:00,236.36,236.41,236.2,236.26,1645.0,234.8417,234.8914,234.6827,234.7424,1645.0
2024-08-15 15:00:00,236.34,236.47,236.26,236.39,1158.0,234.8218,234.951,234.7424,234.8715,1158.0
2024-08-15 15:05:00,236.46,237.01,236.41,236.95,7529.0,234.9411,235.4875,234.8914,235.4279,7529.0
2024-08-15 15:10:00,236.92,237.06,236.6,236.85,5890.0,235.3981,235.5372,235.0802,235.3286,5890.0
2024-08-15 15:15:00,236.78,236.78,236.47,236.51,4377.0,235.259,235.259,234.951,234.9907,4377.0
2024-08-15 15:20:00,236.48,236.57,236.31,236.39,7857.0,234.9609,235.0504,234.792,234.8715,7857.0
2024-08-15 15:25:00,236.45,236.87,236.36,236.87,4381.0,234.9311,235.3484,234.8417,235.3484,4381.0
2024-08-15 15:30:00,236.87,236.96,236.56,236.62,5468.0,235.3484,235.4379,235.0404,235.1,5468.0
2024-08-15 15:35:00,236.71,236.71,236.39,236.51,7460.0,235.1895,235.1895,234.8715,234.9907,7460.0
2024-08-15 15:40:00,236.59,236.9,236.59,236.9,9025.0,235.0702,235.3782,235.0702,235.3782,9025.0
2024-08-15 15:45:00,236.95,237.15,236.66,236.67,31311.0,235.4279,235.6266,235.1398,235.1497,31311.0
2024-08-15 15:50:00,236.68,236.68,235.9,235.95,20256.0,235.1597,235.1597,234.3847,234.4343,20256.0
2024-08-15 15:55:00,236.03,236.75,235.89,236.69,99345.0,234.5138,235.2292,234.3747,235.1696,99345.0
2024-08-16 09:30:00,236.8,238.0,236.62,236.66,35662.0,235.2789,236.4712,235.1,235.1398,35662.0
2024-08-16 09:35:00,235.77,237.0,235.66,236.53,8286.0,234.2555,235.4776,234.1462,235.0106,8286.0
2024-08-16 09:40:00,236.4,237.34,235.66,236.11,14752.0,234.8815,235.8154,234.1462,234.5933,14752.0
2024-08-16 09:45:00,235.85,236.1,235.85,236.09,1184.0,234.335,234.5834,234.335,234.5734,1184.0
2024-08-16 09:50:00,235.91,236.3,235.38,235.75,39285.0,234.3946,234.7821,233.868,234.2356,39285.0
2024-08-16 09:55:00,235.75,236.74,235.74,236.54,2155.0,234.2356,235.2193,234.2257,235.0206,2155.0
2024-08-16 10:00:00,236.96,237.13,236.54,236.88,4257.0,235.4379,235.6068,235.0206,235.3584,4257.0
2024-08-16 10:05:00,236.88,236.88,236.57,236.77,8172.0,235.3584,235.3584,235.0504,235.2491,8172.0
2024-08-16 10:10:00,236.98,236.99,236.52,236.61,5873.0,235.4577,235.4677,235.0007,235.0901,5873.0
2024-08-16 10:15:00,236.61,236.62,236.6,236.61,700.0,235.0901,235.1,235.0802,235.0901,700.0
2024-08-16 10:20:00,236.81,237.02,236.49,236.49,1447.0,235.2888,235.4975,234.9709,234.9709,1447.0
2024-08-16 10:25:00,236.95,237.0,236.95,236.98,1634.0,235.4279,235.4776,235.4279,235.4577,1634.0
2024-08-16 10:30:00,236.86,236.98,236.54,236.73,9182.0,235.3385,235.4577,235.0206,235.2093,9182.0
2024-08-16 10:35:00,236.59,236.6,236.53,236.59,829.0,235.0702,235.0802,235.0106,235.0702,829.0
2024-08-16 10:40:00,236.77,236.78,236.45,236.45,1422.0,235.2491,235.259,234.9311,234.9311,1422.0
2024-08-16 10:45:00,236.47,236.69,236.47,236.69,400.0,234.951,235.1696,234.951,235.1696,400.0
2024-08-16 10:50:00,236.54,236.54,236.4,236.4,1554.0,235.0206,235.0206,234.8815,234.8815,1554.0
2024-08-16 10:55:00,236.45,236.67,236.43,236.44,3242.0,234.9311,235.1497,234.9113,234.9212,3242.0
2024-08-16 11:00:00,236.44,236.44,236.44,236.44,0.0,234.9212,234.9212,234.9212,234.9212,0.0
2024-08-16 11:05:00,236.76,237.28,236.75,237.27,4344.0,235.2391,235.7558,235.2292,235.7459,4344.0
2024-08-16 11:10:00,237.39,237.42,237.35,237.4,506.0,235.8651,235.8949,235.8254,235.875,506.0
2024-08-16 11:15:00,237.44,237.6,237.4,237.6,2065.0,235.9148,236.0737,235.875,236.0737,2065.0
2024-08-16 11:20:00,237.49,237.58,237.44,237.58,925.0,235.9645,236.0539,235.9148,236.0539,925.0
2024-08-16 11:25:00,237.59,237.59,236.91,237.12,8464.0,236.0638,236.0638,235.3882,235.5968,8464.0
2024-08-16 11:30:00,237.01,237.01,236.65,236.67,2226.0,235.4875,235.4875,235.1298,235.1497,2226.0
2024-08-16 11:35:00,236.81,236.96,236.56,236.56,5236.0,235.2888,235.4379,235.0404,235.0404,5236.0
2024-08-16 11:40:00,236.67,236.81,236.56,236.57,2392.0,235.1497,235.2888,235.0404,235.0504,2392.0
2024-08-16 11:45:00,236.76,236.79,236.51,236.68,4145.0,235.2391,235.269,234.9907,235.1597,4145.0
2024-08-16 11:50:00,236.48,236.87,236.48,236.6,3027.0,234.9609,235.3484,234.9609,235.0802,3027.0
2024-08-16 11:55:00,236.49,236.63,236.48,236.52,1148.0,234.9709,235.11,234.9609,235.0007,1148.0
2024-08-16 12:00:00,236.49,236.92,236.49,236.7,2346.0,234.9709,235.3981,234.9709,235.1795,2346.0
2024-08-16 12:05:00,236.81,237.07,236.71,236.96,7862.0,235.2888,235.5472,235.1895,235.4379,7862.0
2024-08-16 12:10:00,236.92,236.97,236.92,236.92,350.0,235.3981,235.4478,235.3981,235.3981,350.0
2024-08-16 12:15:00,236.98,237.22,236.97,237.0,5428.0,235.4577,235.6962,235.4478,235.4776,5428.0
2024-08-16 12:20:00,237.11,237.15,237.06,237.06,413.0,235.5869,235.6266,235.5372,235.5372,413.0
2024-08-16 12:25:00,236.99,237.08,236.99,237.08,431.0,235.4677,235.5571,235.4677,235.5571,431.0
2024-08-16 12:30:00,237.1,237.26,237.09,237.26,1190.0,235.577,235.7359,235.567,235.7359,1190.0
2024-08-16 12:35:00,237.25,237.28,237.16,237.28,1174.0,235.726,235.7558,235.6366,235.7558,1174.0
2024-08-16 12:40:00,237.3,237.55,237.2,237.55,2193.0,235.7757,236.0241,235.6763,236.0241,2193.0
2024-08-16 12:45:00,237.52,237.53,237.34,237.42,2238.0,235.9943,236.0042,235.8154,235.8949,2238.0
2024-08-16 12:50:00,237.43,237.43,237.42,237.43,200.0,235.9048,235.9048,235.8949,235.9048,200.0
2024-08-16 12:55:00,237.33,238.0,237.33,238.0,3571.0,235.8055,236.4712,235.8055,236.4712,3571.0
2024-08-16 13:00:00,238.09,238.09,238.09,238.09,100.0,236.5606,236.5606,236.5606,236.5606,100.0
2024-08-16 13:05:00,237.98,238.05,237.94,238.04,4295.0,236.4513,236.5209,236.4116,236.5109,4295.0
2024-08-16 13:10:00,238.05,238.1,238.05,238.08,1000.0,236.5209,236.5705,236.5209,236.5507,1000.0
2024-08-16 13:15:00,237.96,238.14,237.89,237.97,5623.0,236.4314,236.6103,236.3619,236.4414,5623.0
2024-08-16 13:20:00,237.96,238.16,237.96,238.16,1383.0,236.4314,236.6302,236.4314,236.6302,1383.0
2024-08-16 13:25:00,238.09,238.14,237.91,238.05,7077.0,236.5606,236.6103,236.3818,236.5209,7077.0
2024-08-16 13:30:00,238.0,238.0,237.72,237.82,8177.0,236.4712,236.4712,236.193,236.2923,8177.0
2024-08-16 13:35:00,237.72,237.89,237.72,237.77,1439.0,236.193,236.3619,236.193,236.2427,1439.0
2024-08-16 13:40:00,237.81,237.82,237.72,237.74,986.0,236.2824,236.2923,236.193,236.2128,986.0
2024-08-16 13:45:00,237.74,237.74,237.72,237.74,533.0,236.2128,236.2128,236.193,236.2128,533.0
2024-08-16 13:50:00,237.74,237.74,237.66,237.73,2667.0,236.2128,236.2128,236.1334,236.2029,2667.0
2024-08-16 13:55:00,237.73,237.75,237.66,237.71,1462.0,236.2029,236.2228,236.1334,236.183,1462.0
2024-08-16 14:00:00,237.65,237.65,237.64,237.64,400.0,236.1234,236.1234,236.1135,236.1135,400.0
2024-08-16 14:05:00,237.71,237.76,237.64,237.73,2429.0,236.183,236.2327,236.1135,236.2029,2429.0
2024-08-16 14:10:00,237.68,237.69,237.52,237.52,3626.0,236.1532,236.1632,235.9943,235.9943,3626.0
2024-08-16 14:15:00,237.6,237.68,237.52,237.56,2325.0,236.0737,236.1532,235.9943,236.034,2325.0
2024-08-16 14:20:00,237.56,237.6,237.52,237.52,1959.0,236.034,236.0737,235.9943,235.9943,1959.0
2024-08-16 14:25:00,237.5,237.7,237.5,237.7,2497.0,235.9744,236.1731,235.9744,236.1731,2497.0
2024-08-16 14:30:00,237.73,237.81,237.64,237.71,1047.0,236.2029,236.2824,236.1135,236.183,1047.0
2024-08-16 14:35:00,237.77,237.81,237.63,237.74,3062.0,236.2427,236.2824,236.1036,236.2128,3062.0
2024-08-16 14:40:00,237.77,237.78,237.72,237.77,1808.0,236.2427,236.2526,236.193,236.2427,1808.0
2024-08-16 14:45:00,237.81,237.81,237.61,237.62,4590.0,236.2824,236.2824,236.0837,236.0936,4590.0
2024-08-16 14:50:00,237.53,237.82,237.53,237.75,3134.0,236.0042,236.2923,236.0042,236.2228,3134.0
2024-08-16 14:55:00,237.81,237.91,237.78,237.91,1971.0,236.2824,236.3818,236.2526,236.3818,1971.0
2024-08-16 15:00:00,237.86,237.89,237.73,237.76,2884.0,236.3321,236.3619,236.2029,236.2327,2884.0
2024-08-16 15:05:00,237.71,237.71,237.49,237.58,2274.0,236.183,236.183,235.9645,236.0539,2274.0
2024-08-16 15:10:00,237.49,237.56,237.42,237.51,1597.0,235.9645,236.034,235.8949,235.9843,1597.0
2024-08-16 15:15:00,237.44,237.84,237.43,237.84,5011.0,235.9148,236.3122,235.9048,236.3122,5011.0
2024-08-16 15:20:00,237.69,237.74,237.66,237.7,2199.0,236.1632,236.2128,236.1334,236.1731,2199.0
2024-08-16 15:25:00,237.65,237.72,237.6,237.72,3058.0,236.1234,236.193,236.0737,236.193,3058.0
2024-08-16 15:30:00,237.64,237.72,237.56,237.69,6721.0,236.1135,236.193,236.034,236.1632,6721.0
2024-08-16 15:35:00,237.71,238.15,237.7,238.15,10083.0,236.183,236.6202,236.1731,236.6202,10083.0
2024-08-16 15:40:00,238.1,238.21,237.68,237.68,16610.0,236.5705,236.6798,236.1532,236.1532,16610.0
2024-08-16 15:45:00,237.71,237.72,237.55,237.72,5643.0,236.183,236.193,236.0241,236.193,5643.0
2024-08-16 15:50:00,237.74,237.89,237.59,237.74,14019.0,236.2128,236.3619,236.0638,236.2128,14019.0
2024-08-16 15:55:00,237.75,238.19,237.75,238.09,73316.0,236.2228,236.66,236.2228,236.5606,73316.0
2024-08-19 09:30:00,237.88,238.42,237.63,238.42,6642.0,236.3519,236.8885,236.1036,236.8885,6642.0
2024-08-19 09:35:00,238.49,238.49,238.49,238.49,101.0,236.958,236.958,236.958,236.958,101.0
2024-08-19 09:40:00,238.49,238.49,238.49,238.49,0.0,236.958,236.958,236.958,236.958,0.0
2024-08-19 09:45:00,238.06,238.29,237.51,237.98,8641.0,236.5308,236.7593,235.9843,236.4513,8641.0
2024-08-19 09:50:00,237.98,238.42,237.65,238.08,20459.0,236.4513,236.8885,236.1234,236.5507,20459.0
2024-08-19 09:55:00,238.38,238.39,237.77,237.77,8699.0,236.8487,236.8587,236.2427,236.2427,8699.0
2024-08-19 10:00:00,237.77,238.69,237.77,238.6,3035.0,236.2427,237.1567,236.2427,237.0673,3035.0
2024-08-19 10:05:00,238.25,238.25,238.03,238.15,614.0,236.7196,236.7196,236.501,236.6202,614.0
2024-08-19 10:10:00,238.14,238.14,238.12,238.12,2739.0,236.6103,236.6103,236.5904,236.5904,2739.0
2024-08-19 10:15:00,237.95,238.31,237.89,238.2,5283.0,236.4215,236.7792,236.3619,236.6699,5283.0
2024-08-19 10:20:00,238.28,238.73,238.27,238.56,1409.0,236.7494,237.1965,236.7394,237.0276,1409.0
2024-08-19 10:25:00,238.63,238.69,238.4,238.4,2143.0,237.0971,237.1567,236.8686,236.8686,2143.0
2024-08-19 10:30:00,238.47,238.52,238.26,238.52,3389.0,236.9382,236.9878,236.7295,236.9878,3389.0
2024-08-19 10:35:00,238.44,238.45,238.33,238.33,1534.0,236.9084,236.9183,236.7991,236.7991,1534.0
2024-08-19 10:40:00,238.51,238.51,238.34,238.42,3016.0,236.9779,236.9779,236.809,236.8885,3016.0
2024-08-19 10:45:00,238.42,238.52,238.33,238.38,3331.0,236.8885,236.9878,236.7991,236.8487,3331.0
2024-08-19 10:50:00,238.2,238.23,238.2,238.23,600.0,236.6699,236.6997,236.6699,236.6997,600.0
2024-08-19 10:55:00,238.38,238.4,238.31,238.36,1100.0,236.8487,236.8686,236.7792,236.8289,1100.0
2024-08-19 11:00:00,238.36,238.47,238.25,238.4,3942.0,236.8289,236.9382,236.7196,236.8686,3942.0
2024-08-19 11:05:00,238.37,238.37,238.24,238.24,1402.0,236.8388,236.8388,236.7096,236.7096,1402.0
2024-08-19 11:10:00,238.23,238.32,238.18,238.21,6324.0,236.6997,236.7891,236.65,236.6798,6324.0
2024-08-19 11:15:00,238.24,238.49,238.23,238.36,5058.0,236.7096,236.958,236.6997,236.8289,5058.0
2024-08-19 11:20:00,238.27,238.44,238.26,238.34,2172.0,236.7394,236.9084,236.7295,236.809,2172.0
2024-08-19 11:25:00,238.24,238.27,238.17,238.23,1315.0,236.7096,236.7394,236.6401,236.6997,1315.0
2024-08-19 11:30:00,238.13,238.44,238.13,238.25,2284.0,236.6003,236.9084,236.6003,236.7196,2284.0
2024-08-19 11:35:00,238.13,238.34,237.95,238.15,1062.0,236.6003,236.809,236.4215,236.6202,1062.0
2024-08-19 11:40:00,237.95,238.17,237.95,238.08,1300.0,236.4215,236.6401,236.4215,236.5507,1300.0
2024-08-19 11:45:00,237.97,238.09,237.97,237.97,966.0,236.4414,236.5606,236.4414,236.4414,966.0
2024-08-19 11:50:00,238.02,238.38,237.97,238.28,3356.0,236.491,236.8487,236.4414,236.7494,3356.0
2024-08-19 11:55:00,238.29,238.29,238.2,238.21,825.0,236.7593,236.7593,236.6699,236.6798,825.0
2024-08-19 12:00:00,238.29,238.35,238.21,238.32,1829.0,236.7593,236.8189,236.6798,236.7891,1829.0
2024-08-19 12:05:00,238.26,238.41,238.26,238.41,1026.0,236.7295,236.8785,236.7295,236.8785,1026.0
2024-08-19 12:10:00,238.41,238.45,238.24,238.45,1176.0,236.8785,236.9183,236.7096,236.9183,1176.0
2024-08-19 12:15:00,238.5,238.5,238.42,238.42,446.0,236.968,236.968,236.8885,236.8885,446.0
2024-08-19 12:20:00,238.45,238.45,238.37,238.45,600.0,236.9183,236.9183,236.8388,236.9183,600.0
2024-08-19 12:25:00,238.36,238.38,238.36,238.38,200.0,236.8289,236.8487,236.8289,236.8487,200.0
2024-08-19 12:30:00,238.36,238.44,238.25,238.25,1420.0,236.8289,236.9084,236.7196,236.7196,1420.0
2024-08-19 12:35:00,238.31,238.31,238.31,238.31,508.0,236.7792,236.7792,236.7792,236.7792,508.0
2024-08-19 12:40:00,238.24,238.54,238.24,238.5,1206.0,236.7096,237.0077,236.7096,236.968,1206.0
2024-08-19 12:45:00,238.53,238.68,238.53,238.59,500.0,236.9978,237.1468,236.9978,237.0574,500.0
2024-08-19 12:50:00,238.61,238.68,238.6,238.67,300.0,237.0773,237.1468,237.0673,237.1369,300.0
2024-08-19 12:55:00,238.7,238.84,238.7,238.77,1378.0,237.1667,237.3058,237.1667,237.2362,1378.0
2024-08-19 13:00:00,238.73,238.75,238.73,238.74,474.0,237.1965,237.2164,237.1965,237.2064,474.0
2024-08-19 13:05:00,238.76,238.76,238.65,238.68,699.0,237.2263,237.2263,237.117,237.1468,699.0
2024-08-19 13:10:00,238.59,238.72,238.59,238.68,500.0,237.0574,237.1866,237.0574,237.1468,500.0
2024-08-19 13:15:00,238.71,238.71,238.71,238.71,200.0,237.1766,237.1766,237.1766,237.1766,200.0
2024-08-19 13:20:00,238.71,238.81,238.66,238.66,1900.0,237.1766,237.276,237.1269,237.1269,1900.0
2024-08-19 13:25:00,238.59,238.63,238.54,238.59,2614.0,237.0574,237.0971,237.0077,237.0574,2614.0
2024-08-19 13:30:00,238.55,238.55,238.32,238.32,1007.0,237.0176,237.0176,236.7891,236.7891,1007.0
2024-08-19 13:35:00,238.29,238.43,238.29,238.41,924.0,236.7593,236.8984,236.7593,236.8785,924.0
2024-08-19 13:40:00,238.41,238.66,238.41,238.55,1764.0,236.8785,237.1269,236.8785,237.0176,1764.0
2024-08-19 13:45:00,238.57,238.62,238.57,238.58,300.0,237.0375,237.0872,237.0375,237.0475,300.0
2024-08-19 13:50:00,238.53,238.66,238.52,238.56,2414.0,236.9978,237.1269,236.9878,237.0276,2414.0
2024-08-19 13:55:00,238.53,238.54,238.53,238.53,459.0,236.9978,237.0077,236.9978,236.9978,459.0
2024-08-19 14:00:00,238.56,238.56,238.34,238.35,2676.0,237.0276,237.0276,236.809,236.8189,2676.0
2024-08-19 14:05:00,238.35,238.38,238.27,238.27,1856.0,236.8189,236.8487,236.7394,236.7394,1856.0
2024-08-19 14:10:00,238.2,238.29,238.2,238.22,519.0,236.6699,236.7593,236.6699,236.6898,519.0
2024-08-19 14:15:00,238.2,238.27,238.04,238.05,1504.0,236.6699,236.7394,236.5109,236.5209,1504.0
2024-08-19 14:20:00,238.12,238.21,237.97,238.06,1123.0,236.5904,236.6798,236.4414,236.5308,1123.0
2024-08-19 14:25:00,238.18,238.21,238.04,238.13,2661.0,236.65,236.6798,236.5109,236.6003,2661.0
2024-08-19 14:30:00,238.14,238.33,238.08,238.27,3191.0,236.6103,236.7991,236.5507,236.7394,3191.0
2024-08-19 14:35:00,238.36,238.37,238.3,238.3,500.0,236.8289,236.8388,236.7693,236.7693,500.0
2024-08-19 14:40:00,238.37,238.61,238.37,238.46,922.0,236.8388,237.0773,236.8388,236.9282,922.0
2024-08-19 14:45:00,238.62,238.62,238.46,238.54,1990.0,237.0872,237.0872,236.9282,237.0077,1990.0
2024-08-19 14:50:00,238.6,238.62,238.6,238.62,200.0,237.0673,237.0872,237.0673,237.0872,200.0
2024-08-19 14:55:00,238.54,238.67,238.52,238.52,3840.0,237.0077,237.1369,236.9878,236.9878,3840.0
2024-08-19 15:00:00,238.56,238.56,238.14,238.15,2297.0,237.0276,237.0276,236.6103,236.6202,2297.0
2024-08-19 15:05:00,238.13,238.24,238.13,238.15,701.0,236.6003,236.7096,236.6003,236.6202,701.0
2024-08-19 15:10:00,238.22,238.22,238.07,238.07,1730.0,236.6898,236.6898,236.5407,236.5407,1730.0
2024-08-19 15:15:00,238.08,238.14,238.05,238.08,3229.0,236.5507,236.6103,236.5209,236.5507,3229.0
2024-08-19 15:20:00,238.08,238.08,237.94,237.94,2279.0,236.5507,236.5507,236.4116,236.4116,2279.0
2024-08-19 15:25:00,237.94,238.11,237.94,237.94,3305.0,236.4116,236.5805,236.4116,236.4116,3305.0
2024-08-19 15:30:00,237.96,238.04,237.91,238.01,2735.0,236.4314,236.5109,236.3818,236.4811,2735.0
2024-08-19 15:35:00,237.95,238.07,237.72,237.72,9266.0,236.4215,236.5407,236.193,236.193,9266.0
2024-08-19 15:40:00,237.7,237.92,237.7,237.83,6600.0,236.1731,236.3917,236.1731,236.3023,6600.0
2024-08-19 15:45:00,237.91,238.11,237.88,238.1,8288.0,236.3818,236.5805,236.3519,236.5705,8288.0
2024-08-19 15:50:00,238.06,238.43,238.06,238.43,28784.0,236.5308,236.8984,236.5308,236.8984,28784.0
2024-08-19 15:55:00,238.43,238.96,238.27,238.87,126810.0,236.8984,237.425,236.7394,237.3356,126810.0
2024-08-20 09:30:00,239.13,239.49,238.86,238.88,15082.0,237.5939,237.9516,237.3257,237.3455,15082.0
2024-08-20 09:35:00,238.66,238.66,237.74,237.75,638.0,237.1269,237.1269,236.2128,236.2228,638.0
2024-08-20 09:40:00,237.78,238.28,237.78,238.28,3694.0,236.2526,236.7494,236.2526,236.7494,3694.0
2024-08-20 09:45:00,238.43,238.43,238.43,238.43,100.0,236.8984,236.8984,236.8984,236.8984,100.0
2024-08-20 09:50:00,238.62,238.62,238.17,238.17,2150.0,237.0872,237.0872,236.6401,236.6401,2150.0
2024-08-20 09:55:00,238.15,238.33,237.88,237.95,1035.0,236.6202,236.7991,236.3519,236.4215,1035.0
2024-08-20 10:00:00,238.11,238.2,237.83,237.89,3648.0,236.5805,236.6699,236.3023,236.3619,3648.0
2024-08-20 10:05:00,237.85,237.92,237.76,237.78,1661.0,236.3221,236.3917,236.2327,236.2526,1661.0
2024-08-20 10:10:00,237.88,238.02,237.85,238.02,568.0,236.3519,236.491,236.3221,236.491,568.0
2024-08-20 10:15:00,237.86,238.12,237.78,238.12,1532.0,236.3321,236.5904,236.2526,236.5904,1532.0
2024-08-20 10:20:00,238.11,238.12,237.94,238.11,2856.0,236.5805,236.5904,236.4116,236.5805,2856.0
2024-08-20 10:25:00,238.12,238.42,238.12,238.25,3166.0,236.5904,236.8885,236.5904,236.7196,3166.0
2024-08-20 10:30:00,238.11,238.24,238.11,238.11,2329.0,236.5805,236.7096,236.5805,236.5805,2329.0
2024-08-20 10:35:00,238.06,238.47,237.99,238.36,4111.0,236.5308,236.9382,236.4612,236.8289,4111.0
2024-08-20 10:40:00,238.57,238.94,238.55,238.85,1792.0,237.0375,237.4051,237.0176,237.3157,1792.0
2024-08-20 10:45:00,238.89,239.1,238.85,238.91,2946.0,237.3555,237.5641,237.3157,237.3753,2946.0
2024-08-20 10:50:00,238.8,239.14,238.8,239.09,1196.0,237.266,237.6039,237.266,237.5542,1196.0
2024-08-20 10:55:00,239.03,239.21,239.01,239.12,4200.0,237.4946,237.6734,237.4747,237.584,4200.0
2024-08-20 11:00:00,239.1,239.1,238.72,238.89,18785.0,237.5641,237.5641,237.1866,237.3555,18785.0
2024-08-20 11:05:00,238.94,239.01,238.84,239.01,2218.0,237.4051,237.4747,237.3058,237.4747,2218.0
2024-08-20 11:10:00,238.99,238.99,238.69,238.7,1661.0,237.4548,237.4548,237.1567,237.1667,1661.0
2024-08-20 11:15:00,238.63,238.72,238.52,238.56,2906.0,237.0971,237.1866,236.9878,237.0276,2906.0
2024-08-20 11:20:00,238.54,238.68,238.51,238.56,1888.0,237.0077,237.1468,236.9779,237.0276,1888.0
2024-08-20 11:25:00,238.63,238.8,238.52,238.77,2411.0,237.0971,237.266,236.9878,237.2362,2411.0
2024-08-20 11:30:00,238.64,238.8,238.45,238.64,1570.0,237.1071,237.266,236.9183,237.1071,1570.0
2024-08-20 11:35:00,238.49,238.64,238.39,238.39,3459.0,236.958,237.1071,236.8587,236.8587,3459.0
2024-08-20 11:40:00,238.42,238.79,238.42,238.67,4268.0,236.8885,237.2561,236.8885,237.1369,4268.0
2024-08-20 11:45:00,238.6,238.84,238.59,238.84,2941.0,237.0673,237.3058,237.0574,237.3058,2941.0
2024-08-20 11:50:00,238.72,238.82,238.61,238.68,949.0,237.1866,237.2859,237.0773,237.1468,949.0
2024-08-20 11:55:00,238.77,238.83,238.69,238.78,2169.0,237.2362,237.2958,237.1567,237.2462,2169.0
2024-08-20 12:00:00,238.75,238.81,238.64,238.68,1130.0,237.2164,237.276,237.1071,237.1468,1130.0
2024-08-20 12:05:00,238.68,238.7,238.62,238.63,1500.0,237.1468,237.1667,237.0872,237.0971,1500.0
2024-08-20 12:10:00,238.67,238.67,238.55,238.55,400.0,237.1369,237.1369,237.0176,237.0176,400.0
2024-08-20 12:15:00,238.5,238.5,238.45,238.45,400.0,236.968,236.968,236.9183,236.9183,400.0
2024-08-20 12:20:00,238.54,238.56,238.37,238.43,2560.0,237.0077,237.0276,236.8388,236.8984,2560.0
2024-08-20 12:25:00,238.42,238.42,238.34,238.37,600.0,236.8885,236.8885,236.809,236.8388,600.0
2024-08-20 12:30:00,238.42,238.59,238.42,238.59,3695.0,236.8885,237.0574,236.8885,237.0574,3695.0
2024-08-20 12:35:00,238.56,238.92,238.56,238.87,1476.0,237.0276,237.3853,237.0276,237.3356,1476.0
2024-08-20 12:40:00,238.93,238.93,238.78,238.8,1946.0,237.3952,237.3952,237.2462,237.266,1946.0
2024-08-20 12:45:00,238.77,238.89,238.76,238.78,1829.0,237.2362,237.3555,237.2263,237.2462,1829.0
2024-08-20 12:50:00,238.88,238.99,238.81,238.96,1018.0,237.3455,237.4548,237.276,237.425,1018.0
2024-08-20 12:55:00,238.98,239.09,238.97,239.09,829.0,237.4449,237.5542,237.4349,237.5542,829.0
2024-08-20 13:00:00,238.97,239.1,238.8,239.1,4181.0,237.4349,237.5641,237.266,237.5641,4181.0
2024-08-20 13:05:00,239.08,239.08,238.9,238.93,875.0,237.5442,237.5442,237.3654,237.3952,875.0
2024-08-20 13:10:00,239.03,239.2,238.92,238.92,2612.0,237.4946,237.6635,237.3853,237.3853,2612.0
2024-08-20 13:15:00,238.85,239.05,238.85,238.95,1649.0,237.3157,237.5144,237.3157,237.4151,1649.0
2024-08-20 13:20:00,238.92,238.98,238.74,238.75,3283.0,237.3853,237.4449,237.2064,237.2164,3283.0
2024-08-20 13:25:00,238.67,238.75,238.65,238.65,380.0,237.1369,237.2164,237.117,237.117,380.0
2024-08-20 13:30:00,238.63,238.63,238.52,238.52,1230.0,237.0971,237.0971,236.9878,236.9878,1230.0
2024-08-20 13:35:00,238.52,238.52,238.4,238.4,200.0,236.9878,236.9878,236.8686,236.8686,200.0
2024-08-20 13:40:00,238.51,238.8,238.51,238.8,1597.0,236.9779,237.266,236.9779,237.266,1597.0
2024-08-20 13:45:00,238.57,238.78,238.57,238.73,300.0,237.0375,237.2462,237.0375,237.1965,300.0
2024-08-20 13:50:00,238.66,238.66,238.65,238.66,122.0,237.1269,237.1269,237.117,237.1269,122.0
2024-08-20 13:55:00,238.66,238.87,238.57,238.73,1220.0,237.1269,237.3356,237.0375,237.1965,1220.0
2024-08-20 14:00:00,238.84,238.84,238.66,238.68,2384.0,237.3058,237.3058,237.1269,237.1468,2384.0
2024-08-20 14:05:00,238.72,238.79,238.59,238.79,1368.0,237.1866,237.2561,237.0574,237.2561,1368.0
2024-08-20 14:10:00,238.68,238.72,238.46,238.46,6647.0,237.1468,237.1866,236.9282,236.9282,6647.0
2024-08-20 14:15:00,238.52,238.67,238.45,238.62,3276.0,236.9878,237.1369,236.9183,237.0872,3276.0
2024-08-20 14:20:00,238.63,238.81,238.56,238.76,2492.0,237.0971,237.276,237.0276,237.2263,2492.0
2024-08-20 14:25:00,238.65,238.72,238.64,238.72,2001.0,237.117,237.1866,237.1071,237.1866,2001.0
2024-08-20 14:30:00,238.77,238.78,238.4,238.41,1536.0,237.2362,237.2462,236.8686,236.8785,1536.0
2024-08-20 14:35:00,238.56,238.56,238.25,238.55,2033.0,237.0276,237.0276,236.7196,237.0176,2033.0
2024-08-20 14:40:00,238.56,238.56,238.43,238.43,600.0,237.0276,237.0276,236.8984,236.8984,600.0
2024-08-20 14:45:00,238.38,238.39,238.3,238.33,2609.0,236.8487,236.8587,236.7693,236.7991,2609.0
2024-08-20 14:50:00,238.33,238.38,238.24,238.25,1600.0,236.7991,236.8487,236.7096,236.7196,1600.0
2024-08-20 14:55:00,238.32,238.39,238.25,238.31,1580.0,236.7891,236.8587,236.7196,236.7792,1580.0
2024-08-20 15:00:00,238.33,238.39,238.27,238.32,2600.0,236.7991,236.8587,236.7394,236.7891,2600.0
2024-08-20 15:05:00,238.38,238.49,238.31,238.46,5295.0,236.8487,236.958,236.7792,236.9282,5295.0
2024-08-20 15:10:00,238.47,238.49,238.17,238.26,5981.0,236.9382,236.958,236.6401,236.7295,5981.0
2024-08-20 15:15:00,238.25,238.34,238.13,238.34,1692.0,236.7196,236.809,236.6003,236.809,1692.0
2024-08-20 15:20:00,238.23,238.34,238.22,238.31,3911.0,236.6997,236.809,236.6898,236.7792,3911.0
2024-08-20 15:25:00,238.26,238.33,238.22,238.26,2070.0,236.7295,236.7991,236.6898,236.7295,2070.0
2024-08-20 15:30:00,238.28,238.31,238.18,238.28,7637.0,236.7494,236.7792,236.65,236.7494,7637.0
2024-08-20 15:35:00,238.28,238.37,238.22,238.31,4647.0,236.7494,236.8388,236.6898,236.7792,4647.0
2024-08-20 15:40:00,238.27,238.29,238.03,238.14,6236.0,236.7394,236.7593,236.501,236.6103,6236.0
2024-08-20 15:45:00,238.17,238.28,238.07,238.28,11035.0,236.6401,236.7494,236.5407,236.7494,11035.0
2024-08-20 15:50:00,238.31,238.57,238.28,238.51,15409.0,236.7792,237.0375,236.7494,236.9779,15409.0
2024-08-20 15:55:00,238.51,238.66,237.99,238.47,61609.0,236.9779,237.1269,236.4612,236.9382,61609.0
2024-08-21 09:30:00,238.76,239.14,238.43,239.13,9473.0,237.2263,237.6039,236.8984,237.5939,9473.0
2024-08-21 09:35:00,238.77,239.23,238.76,239.23,200.0,237.2362,237.6933,237.2263,237.6933,200.0
2024-08-21 09:40:00,239.15,239.9,239.15,239.83,3090.0,237.6138,238.359,237.6138,238.2894,3090.0
2024-08-21 09:45:00,239.58,239.72,239.09,239.09,1585.0,238.041,238.1801,237.5542,237.5542,1585.0
2024-08-21 09:50:00,239.34,239.34,239.08,239.11,1330.0,237.8026,237.8026,237.5442,237.574,1330.0
2024-08-21 09:55:00,239.24,239.38,239.02,239.38,533.0,237.7032,237.8423,237.4846,237.8423,533.0
2024-08-21 10:00:00,239.27,239.36,238.99,239.12,2451.0,237.733,237.8224,237.4548,237.584,2451.0
2024-08-21 10:05:00,239.03,239.03,238.82,238.83,1179.0,237.4946,237.4946,237.2859,237.2958,1179.0
2024-08-21 10:10:00,238.97,239.12,238.77,238.79,6372.0,237.4349,237.584,237.2362,237.2561,6372.0
2024-08-21 10:15:00,238.93,239.02,238.86,239.02,1359.0,237.3952,237.4846,237.3257,237.4846,1359.0
2024-08-21 10:20:00,239.05,239.17,238.94,239.17,1200.0,237.5144,237.6337,237.4051,237.6337,1200.0
2024-08-21 10:25:00,239.15,239.19,239.03,239.17,1045.0,237.6138,237.6535,237.4946,237.6337,1045.0
2024-08-21 10:30:00,239.09,239.2,238.99,239.17,2997.0,237.5542,237.6635,237.4548,237.6337,2997.0
2024-08-21 10:35:00,239.07,239.5,239.07,239.32,2691.0,237.5343,237.9615,237.5343,237.7827,2691.0
2024-08-21 10:40:00,239.45,239.45,239.05,239.25,4651.0,237.9119,237.9119,237.5144,237.7131,4651.0
2024-08-21 10:45:00,239.07,239.22,238.89,239.06,2066.0,237.5343,237.6833,237.3555,237.5244,2066.0
2024-08-21 10:50:00,239.04,239.13,238.93,239.09,2134.0,237.5045,237.5939,237.3952,237.5542,2134.0
2024-08-21 10:55:00,239.14,239.28,239.14,239.26,2653.0,237.6039,237.743,237.6039,237.7231,2653.0
2024-08-21 11:00:00,239.06,239.13,238.93,239.0,1674.0,237.5244,237.5939,237.3952,237.4648,1674.0
2024-08-21 11:05:00,239.09,239.25,239.07,239.14,2939.0,237.5542,237.7131,237.5343,237.6039,2939.0
2024-08-21 11:10:00,239.01,239.25,239.01,239.15,4578.0,237.4747,237.7131,237.4747,237.6138,4578.0
2024-08-21 11:15:00,239.08,239.16,239.07,239.16,600.0,237.5442,237.6237,237.5343,237.6237,600.0
2024-08-21 11:20:00,239.14,239.43,239.13,239.34,3097.0,237.6039,237.892,237.5939,237.8026,3097.0
2024-08-21 11:25:00,239.41,239.47,239.32,239.36,700.0,237.8721,237.9317,237.7827,237.8224,700.0
2024-08-21 11:30:00,239.39,239.44,239.27,239.42,1633.0,237.8522,237.9019,237.733,237.8821,1633.0
2024-08-21 11:35:00,239.23,239.6,239.23,239.49,1659.0,237.6933,238.0609,237.6933,237.9516,1659.0
2024-08-21 11:40:00,239.54,239.54,239.43,239.47,500.0,238.0013,238.0013,237.892,237.9317,500.0
2024-08-21 11:45:00,239.44,239.51,239.36,239.37,1275.0,237.9019,237.9715,237.8224,237.8324,1275.0
2024-08-21 11:50:00,239.38,239.45,239.38,239.4,1100.0,237.8423,237.9119,237.8423,237.8622,1100.0
2024-08-21 11:55:00,239.39,239.43,239.29,239.31,2688.0,237.8522,237.892,237.7529,237.7728,2688.0
2024-08-21 12:00:00,239.35,239.44,239.32,239.44,1905.0,237.8125,237.9019,237.7827,237.9019,1905.0
2024-08-21 12:05:00,239.45,239.5,239.39,239.47,1354.0,237.9119,237.9615,237.8522,237.9317,1354.0
2024-08-21 12:10:00,239.55,239.55,239.44,239.5,1180.0,238.0112,238.0112,237.9019,237.9615,1180.0
2024-08-21 12:15:00,239.55,239.56,239.41,239.51,2381.0,238.0112,238.0212,237.8721,237.9715,2381.0
2024-08-21 12:20:00,239.53,239.58,239.51,239.56,1260.0,237.9913,238.041,237.9715,238.0212,1260.0
2024-08-21 12:25:00,239.59,239.64,239.55,239.64,1755.0,238.051,238.1006,238.0112,238.1006,1755.0
2024-08-21 12:30:00,239.74,239.78,239.69,239.69,1921.0,238.2,238.2397,238.1503,238.1503,1921.0
2024-08-21 12:35:00,239.76,239.89,239.76,239.89,889.0,238.2199,238.349,238.2199,238.349,889.0
2024-08-21 12:40:00,239.76,239.87,239.76,239.79,600.0,238.2199,238.3292,238.2199,238.2497,600.0
2024-08-21 12:45:00,239.79,240.02,239.79,240.02,1132.0,238.2497,238.4782,238.2497,238.4782,1132.0
2024-08-21 12:50:00,240.11,240.27,240.1,240.27,1263.0,238.5676,238.7266,238.5577,238.7266,1263.0
2024-08-21 12:55:00,240.17,240.25,240.07,240.18,2657.0,238.6272,238.7067,238.5279,238.6372,2657.0
2024-08-21 13:00:00,240.09,240.24,240.09,240.24,1395.0,238.5478,238.6968,238.5478,238.6968,1395.0
2024-08-21 13:05:00,240.33,240.36,240.24,240.35,700.0,238.7862,238.816,238.6968,238.8061,700.0
2024-08-21 13:10:00,240.34,240.41,240.19,240.19,2463.0,238.7961,238.8657,238.6471,238.6471,2463.0
2024-08-21 13:15:00,240.3,240.41,240.19,240.3,1600.0,238.7564,238.8657,238.6471,238.7564,1600.0
2024-08-21 13:20:00,240.29,240.36,240.16,240.23,1904.0,238.7465,238.816,238.6173,238.6869,1904.0
2024-08-21 13:25:00,240.26,240.27,240.18,240.21,3855.0,238.7167,238.7266,238.6372,238.667,3855.0
2024-08-21 13:30:00,240.24,240.24,240.09,240.17,638.0,238.6968,238.6968,238.5478,238.6272,638.0
2024-08-21 13:35:00,240.03,240.03,239.89,239.95,5090.0,238.4881,238.4881,238.349,238.4087,5090.0
2024-08-21 13:40:00,239.95,239.95,239.6,239.67,10507.0,238.4087,238.4087,238.0609,238.1305,10507.0
2024-08-21 13:45:00,239.65,239.71,239.61,239.62,1363.0,238.1106,238.1702,238.0708,238.0808,1363.0
2024-08-21 13:50:00,239.62,239.66,239.57,239.57,7822.0,238.0808,238.1205,238.0311,238.0311,7822.0
2024-08-21 13:55:00,239.6,239.63,239.44,239.46,9448.0,238.0609,238.0907,237.9019,237.9218,9448.0
2024-08-21 14:00:00,239.4,239.46,239.23,239.23,3940.0,237.8622,237.9218,237.6933,237.6933,3940.0
2024-08-21 14:05:00,239.23,239.51,239.23,239.39,3556.0,237.6933,237.9715,237.6933,237.8522,3556.0
2024-08-21 14:10:00,239.4,239.43,239.39,239.43,650.0,237.8622,237.892,237.8522,237.892,650.0
2024-08-21 14:15:00,239.51,239.53,239.49,239.51,1368.0,237.9715,237.9913,237.9516,237.9715,1368.0
2024-08-21 14:20:00,239.51,239.51,239.38,239.44,3280.0,237.9715,237.9715,237.8423,237.9019,3280.0
2024-08-21 14:25:00,239.39,239.44,239.37,239.42,891.0,237.8522,237.9019,237.8324,237.8821,891.0
2024-08-21 14:30:00,239.42,239.58,239.39,239.4,8532.0,237.8821,238.041,237.8522,237.8622,8532.0
2024-08-21 14:35:00,239.53,239.53,239.45,239.5,2499.0,237.9913,237.9913,237.9119,237.9615,2499.0
2024-08-21 14:40:00,239.59,239.59,239.47,239.5,928.0,238.051,238.051,237.9317,237.9615,928.0
2024-08-21 14:45:00,239.5,239.65,239.5,239.59,2277.0,237.9615,238.1106,237.9615,238.051,2277.0
2024-08-21 14:50:00,239.59,239.62,239.52,239.52,8509.0,238.051,238.0808,237.9814,237.9814,8509.0
2024-08-21 14:55:00,239.52,239.53,239.46,239.53,1595.0,237.9814,237.9913,237.9218,237.9913,1595.0
2024-08-21 15:00:00,239.53,239.54,239.45,239.54,8310.0,237.9913,238.0013,237.9119,238.0013,8310.0
2024-08-21 15:05:00,239.5,239.5,239.15,239.15,2851.0,237.9615,237.9615,237.6138,237.6138,2851.0
2024-08-21 15:10:00,239.21,239.21,239.07,239.09,6366.0,237.6734,237.6734,237.5343,237.5542,6366.0
2024-08-21 15:15:00,239.11,239.34,239.03,239.34,7904.0,237.574,237.8026,237.4946,237.8026,7904.0
2024-08-21 15:20:00,239.34,239.34,239.18,239.21,1415.0,237.8026,237.8026,237.6436,237.6734,1415.0
2024-08-21 15:25:00,239.25,239.52,239.25,239.52,4511.0,237.7131,237.9814,237.7131,237.9814,4511.0
2024-08-21 15:30:00,239.47,239.47,239.22,239.22,5216.0,237.9317,237.9317,237.6833,237.6833,5216.0
2024-08-21 15:35:00,239.22,239.28,239.13,239.28,8573.0,237.6833,237.743,237.5939,237.743,8573.0
2024-08-21 15:40:00,239.32,239.33,239.14,239.19,6971.0,237.7827,237.7926,237.6039,237.6535,6971.0
2024-08-21 15:45:00,239.19,239.3,239.1,239.2,5825.0,237.6535,237.7628,237.5641,237.6635,5825.0
2024-08-21 15:50:00,239.27,239.5,238.89,238.98,16244.0,237.733,237.9615,237.3555,237.4449,16244.0
2024-08-21 15:55:00,239.02,239.35,238.96,239.35,66521.0,237.4846,237.8125,237.425,237.8125,66521.0
2024-08-22 09:30:00,240.1,240.1,240.0,240.0,5866.0,238.5577,238.5577,238.4583,238.4583,5866.0
2024-08-22 09:35:00,240.08,240.84,240.08,240.42,3284.0,238.5378,239.2929,238.5378,238.8756,3284.0
2024-08-22 09:40:00,240.42,240.64,240.18,240.64,500.0,238.8756,239.0942,238.6372,239.0942,500.0
2024-08-22 09:45:00,240.45,240.62,239.88,239.89,1967.0,238.9054,239.0743,238.3391,238.349,1967.0
2024-08-22 09:50:00,240.04,240.23,239.81,239.97,4122.0,238.4981,238.6869,238.2696,238.4285,4122.0
2024-08-22 09:55:00,239.83,240.15,239.54,240.15,4685.0,238.2894,238.6074,238.0013,238.6074,4685.0
2024-08-22 10:00:00,239.89,240.13,239.81,239.96,8831.0,238.349,238.5875,238.2696,238.4186,8831.0
2024-08-22 10:05:00,240.11,240.12,239.72,239.81,2990.0,238.5676,238.5776,238.1801,238.2696,2990.0
2024-08-22 10:10:00,239.84,240.07,239.67,240.06,1578.0,238.2994,238.5279,238.1305,238.5179,1578.0
2024-08-22 10:15:00,240.06,240.06,239.89,240.04,500.0,238.5179,238.5179,238.349,238.4981,500.0
2024-08-22 10:20:00,240.03,240.16,239.9,239.9,1190.0,238.4881,238.6173,238.359,238.359,1190.0
2024-08-22 10:25:00,239.98,240.04,239.72,239.86,2187.0,238.4385,238.4981,238.1801,238.3192,2187.0
2024-08-22 10:30:00,239.84,240.16,239.73,239.85,5833.0,238.2994,238.6173,238.1901,238.3093,5833.0
2024-08-22 10:35:00,239.84,240.12,239.62,240.12,3060.0,238.2994,238.5776,238.0808,238.5776,3060.0
2024-08-22 10:40:00,240.0,240.04,239.9,239.9,622.0,238.4583,238.4981,238.359,238.359,622.0
2024-08-22 10:45:00,239.86,239.97,239.85,239.91,926.0,238.3192,238.4285,238.3093,238.3689,926.0
2024-08-22 10:50:00,239.86,239.97,239.75,239.94,3506.0,238.3192,238.4285,238.2099,238.3987,3506.0
2024-08-22 10:55:00,240.06,240.06,239.85,239.89,1200.0,238.5179,238.5179,238.3093,238.349,1200.0
2024-08-22 11:00:00,239.77,239.77,239.66,239.71,1102.0,238.2298,238.2298,238.1205,238.1702,1102.0
2024-08-22 11:05:00,239.84,239.84,239.58,239.58,2782.0,238.2994,238.2994,238.041,238.041,2782.0
2024-08-22 11:10:00,239.7,239.7,239.56,239.56,1479.0,238.1603,238.1603,238.0212,238.0212,1479.0
2024-08-22 11:15:00,239.55,239.72,239.43,239.46,1077.0,238.0112,238.1801,237.892,237.9218,1077.0
2024-08-22 11:20:00,239.36,239.59,239.2,239.46,2640.0,237.8224,238.051,237.6635,237.9218,2640.0
2024-08-22 11:25:00,239.45,239.55,239.44,239.55,900.0,237.9119,238.0112,237.9019,238.0112,900.0
2024-08-22 11:30:00,239.51,239.71,239.43,239.67,2647.0,237.9715,238.1702,237.892,238.1305,2647.0
2024-08-22 11:35:00,239.72,239.95,239.71,239.84,1200.0,238.1801,238.4087,238.1702,238.2994,1200.0
2024-08-22 11:40:00,239.7,239.9,239.69,239.78,4231.0,238.1603,238.359,238.1503,238.2397,4231.0
2024-08-22 11:45:00,239.86,239.86,239.64,239.67,1626.0,238.3192,238.3192,238.1006,238.1305,1626.0
2024-08-22 11:50:00,239.66,239.83,239.66,239.83,300.0,238.1205,238.2894,238.1205,238.2894,300.0
2024-08-22 11:55:00,239.71,239.84,239.67,239.77,1157.0,238.1702,238.2994,238.1305,238.2298,1157.0
2024-08-22 12:00:00,239.79,239.9,239.77,239.78,1456.0,238.2497,238.359,238.2298,238.2397,1456.0
2024-08-22 12:05:00,239.78,239.9,239.75,239.79,873.0,238.2397,238.359,238.2099,238.2497,873.0
2024-08-22 12:10:00,239.91,240.0,239.78,239.97,1850.0,238.3689,238.4583,238.2397,238.4285,1850.0
2024-08-22 12:15:00,239.99,240.1,239.96,240.09,4501.0,238.4484,238.5577,238.4186,238.5478,4501.0
2024-08-22 12:20:00,240.0,240.11,239.95,239.95,920.0,238.4583,238.5676,238.4087,238.4087,920.0
2024-08-22 12:25:00,239.96,240.09,239.92,239.97,1300.0,238.4186,238.5478,238.3788,238.4285,1300.0
2024-08-22 12:30:00,239.97,240.11,239.96,239.99,2766.0,238.4285,238.5676,238.4186,238.4484,2766.0
2024-08-22 12:35:00,239.97,240.02,239.89,239.89,779.0,238.4285,238.4782,238.349,238.349,779.0
2024-08-22 12:40:00,240.13,240.14,239.82,239.84,1700.0,238.5875,238.5974,238.2795,238.2994,1700.0
2024-08-22 12:45:00,239.87,239.87,239.77,239.77,920.0,238.3292,238.3292,238.2298,238.2298,920.0
2024-08-22 12:50:00,239.83,239.87,239.55,239.68,2534.0,238.2894,238.3292,238.0112,238.1404,2534.0
2024-08-22 12:55:00,239.51,239.51,239.25,239.25,600.0,237.9715,237.9715,237.7131,237.7131,600.0
2024-08-22 13:00:00,239.34,239.5,239.34,239.34,3533.0,237.8026,237.9615,237.8026,237.8026,3533.0
2024-08-22 13:05:00,239.39,239.53,239.27,239.43,1426.0,237.8522,237.9913,237.733,237.892,1426.0
2024-08-22 13:10:00,239.43,239.62,239.33,239.49,2708.0,237.892,238.0808,237.7926,237.9516,2708.0
2024-08-22 13:15:00,239.41,239.6,239.4,239.5,1575.0,237.8721,238.0609,237.8622,237.9615,1575.0
2024-08-22 13:20:00,239.51,239.6,239.41,239.43,517.0,237.9715,238.0609,237.8721,237.892,517.0
2024-08-22 13:25:00,239.52,239.58,239.43,239.53,2001.0,237.9814,238.041,237.892,237.9913,2001.0
2024-08-22 13:30:00,239.43,239.63,239.23,239.42,5871.0,237.892,238.0907,237.6933,237.8821,5871.0
2024-08-22 13:35:00,239.49,239.66,239.48,239.64,600.0,237.9516,238.1205,237.9417,238.1006,600.0
2024-08-22 13:40:00,239.63,239.73,239.55,239.55,1593.0,238.0907,238.1901,238.0112,238.0112,1593.0
2024-08-22 13:45:00,239.53,239.6,239.37,239.37,3573.0,237.9913,238.0609,237.8324,237.8324,3573.0
2024-08-22 13:50:00,239.56,239.61,239.29,239.46,4224.0,238.0212,238.0708,237.7529,237.9218,4224.0
2024-08-22 13:55:00,239.46,239.59,239.32,239.45,3045.0,237.9218,238.051,237.7827,237.9119,3045.0
2024-08-22 14:00:00,239.55,239.55,239.29,239.29,1384.0,238.0112,238.0112,237.7529,237.7529,1384.0
2024-08-22 14:05:00,239.29,239.59,239.29,239.59,3100.0,237.7529,238.051,237.7529,238.051,3100.0
2024-08-22 14:10:00,239.63,239.63,239.48,239.54,600.0,238.0907,238.0907,237.9417,238.0013,600.0
2024-08-22 14:15:00,239.62,239.74,239.58,239.71,2909.0,238.0808,238.2,238.041,238.1702,2909.0
2024-08-22 14:20:00,239.77,239.88,239.66,239.77,1190.0,238.2298,238.3391,238.1205,238.2298,1190.0
2024-08-22 14:25:00,239.68,239.88,239.68,239.77,2424.0,238.1404,238.3391,238.1404,238.2298,2424.0
2024-08-22 14:30:00,239.68,239.9,239.52,239.9,2274.0,238.1404,238.359,237.9814,238.359,2274.0
2024-08-22 14:35:00,239.89,239.89,239.7,239.7,1236.0,238.349,238.349,238.1603,238.1603,1236.0
2024-08-22 14:40:00,239.63,239.73,239.52,239.65,2045.0,238.0907,238.1901,237.9814,238.1106,2045.0
2024-08-22 14:45:00,239.72,239.76,239.59,239.7,2342.0,238.1801,238.2199,238.051,238.1603,2342.0
2024-08-22 14:50:00,239.62,239.75,239.57,239.59,1236.0,238.0808,238.2099,238.0311,238.051,1236.0
2024-08-22 14:55:00,239.68,239.78,239.65,239.66,4115.0,238.1404,238.2397,238.1106,238.1205,4115.0
2024-08-22 15:00:00,239.66,239.88,239.58,239.88,3520.0,238.1205,238.3391,238.041,238.3391,3520.0
2024-08-22 15:05:00,239.94,239.97,239.81,239.91,2196.0,238.3987,238.4285,238.2696,238.3689,2196.0
2024-08-22 15:10:00,239.86,239.94,239.77,239.87,2462.0,238.3192,238.3987,238.2298,238.3292,2462.0
2024-08-22 15:15:00,239.93,240.06,239.87,240.04,3717.0,238.3888,238.5179,238.3292,238.4981,3717.0
2024-08-22 15:20:00,240.04,240.08,239.91,239.91,4691.0,238.4981,238.5378,238.3689,238.3689,4691.0
2024-08-22 15:25:00,239.91,240.13,239.91,240.02,4695.0,238.3689,238.5875,238.3689,238.4782,4695.0
2024-08-22 15:30:00,240.09,240.16,239.95,239.95,5624.0,238.5478,238.6173,238.4087,238.4087,5624.0
2024-08-22 15:35:00,239.95,239.99,239.77,239.92,7958.0,238.4087,238.4484,238.2298,238.3788,7958.0
2024-08-22 15:40:00,239.85,240.13,239.84,240.12,5222.0,238.3093,238.5875,238.2994,238.5776,5222.0
2024-08-22 15:45:00,240.15,240.36,240.1,240.31,7218.0,238.6074,238.816,238.5577,238.7663,7218.0
2024-08-22 15:50:00,240.35,240.43,239.89,240.07,15729.0,238.8061,238.8856,238.349,238.5279,15729.0
2024-08-22 15:55:00,240.08,240.66,240.01,240.53,72005.0,238.5378,239.1141,238.4683,238.9849,72005.0
2024-08-23 09:30:00,240.92,241.18,240.11,241.18,4877.0,239.3724,239.6308,238.5676,239.6308,4877.0
2024-08-23 09:35:00,240.4,240.4,240.13,240.13,264.0,238.8558,238.8558,238.5875,238.5875,264.0
2024-08-23 09:40:00,240.11,240.11,239.53,239.66,301.0,238.5676,238.5676,237.9913,238.1205,301.0
2024-08-23 09:45:00,240.06,240.09,240.04,240.09,693.0,238.5179,238.5478,238.4981,238.5478,693.0
2024-08-23 09:50:00,240.01,240.08,239.9,240.0,1400.0,238.4683,238.5378,238.359,238.4583,1400.0
2024-08-23 09:55:00,239.99,240.11,239.92,239.95,906.0,238.4484,238.5676,238.3788,238.4087,906.0
2024-08-23 10:00:00,240.05,240.43,239.63,239.78,5757.0,238.508,238.8856,238.0907,238.2397,5757.0
2024-08-23 10:05:00,239.92,240.04,239.76,239.77,1003.0,238.3788,238.4981,238.2199,238.2298,1003.0
2024-08-23 10:10:00,239.89,239.93,239.34,239.46,2071.0,238.349,238.3888,237.8026,237.9218,2071.0
2024-08-23 10:15:00,239.39,239.53,239.06,239.06,1517.0,237.8522,237.9913,237.5244,237.5244,1517.0
2024-08-23 10:20:00,238.93,239.26,238.93,239.22,1520.0,237.3952,237.7231,237.3952,237.6833,1520.0
2024-08-23 10:25:00,239.15,239.45,239.13,239.45,915.0,237.6138,237.9119,237.5939,237.9119,915.0
2024-08-23 10:30:00,239.56,239.57,238.98,239.09,3824.0,238.0212,238.0311,237.4449,237.5542,3824.0
2024-08-23 10:35:00,239.07,239.22,238.91,239.02,4978.0,237.5343,237.6833,237.3753,237.4846,4978.0
2024-08-23 10:40:00,238.96,238.96,238.66,238.77,3038.0,237.425,237.425,237.1269,237.2362,3038.0
2024-08-23 10:45:00,238.79,238.94,238.7,238.94,4553.0,237.2561,237.4051,237.1667,237.4051,4553.0
2024-08-23 10:50:00,238.94,239.6,238.94,239.53,5461.0,237.4051,238.0609,237.4051,237.9913,5461.0
2024-08-23 10:55:00,239.7,239.73,239.37,239.38,3439.0,238.1603,238.1901,237.8324,237.8423,3439.0
2024-08-23 11:00:00,239.45,239.45,239.35,239.35,732.0,237.9119,237.9119,237.8125,237.8125,732.0
2024-08-23 11:05:00,239.21,239.45,239.21,239.33,767.0,237.6734,237.9119,237.6734,237.7926,767.0
2024-08-23 11:10:00,239.21,239.45,239.04,239.22,4301.0,237.6734,237.9119,237.5045,237.6833,4301.0
2024-08-23 11:15:00,239.22,239.26,239.17,239.22,501.0,237.6833,237.7231,237.6337,237.6833,501.0
2024-08-23 11:20:00,239.17,239.17,238.91,239.04,1509.0,237.6337,237.6337,237.3753,237.5045,1509.0
2024-08-23 11:25:00,239.15,239.15,238.88,238.89,2400.0,237.6138,237.6138,237.3455,237.3555,2400.0
2024-08-23 11:30:00,238.94,239.07,238.81,239.04,8484.0,237.4051,237.5343,237.276,237.5045,8484.0
2024-08-23 11:35:00,238.94,239.28,238.85,239.28,8233.0,237.4051,237.743,237.3157,237.743,8233.0
2024-08-23 11:40:00,239.25,239.27,239.14,239.23,1248.0,237.7131,237.733,237.6039,237.6933,1248.0
2024-08-23 11:45:00,239.29,239.29,238.97,239.11,13751.0,237.7529,237.7529,237.4349,237.574,13751.0
2024-08-23 11:50:00,239.09,239.09,238.94,238.95,6407.0,237.5542,237.5542,237.4051,237.4151,6407.0
2024-08-23 11:55:00,239.0,239.0,238.67,238.67,9340.0,237.4648,237.4648,237.1369,237.1369,9340.0
2024-08-23 12:00:00,238.86,238.86,238.62,238.73,22341.0,237.3257,237.3257,237.0872,237.1965,22341.0
2024-08-23 12:05:00,238.73,238.73,238.48,238.6,21005.0,237.1965,237.1965,236.9481,237.0673,21005.0
2024-08-23 12:10:00,238.61,238.61,238.46,238.53,14092.0,237.0773,237.0773,236.9282,236.9978,14092.0
2024-08-23 12:15:00,238.41,238.58,238.41,238.56,1608.0,236.8785,237.0475,236.8785,237.0276,1608.0
2024-08-23 12:20:00,238.51,238.65,238.46,238.57,14721.0,236.9779,237.117,236.9282,237.0375,14721.0
2024-08-23 12:25:00,238.45,238.49,238.34,238.48,6792.0,236.9183,236.958,236.809,236.9481,6792.0
2024-08-23 12:30:00,238.39,238.42,238.36,238.41,4060.0,236.8587,236.8885,236.8289,236.8785,4060.0
2024-08-23 12:35:00,238.41,238.58,238.39,238.45,8445.0,236.8785,237.0475,236.8587,236.9183,8445.0
2024-08-23 12:40:00,238.44,238.44,238.26,238.31,19021.0,236.9084,236.9084,236.7295,236.7792,19021.0
2024-08-23 12:45:00,238.31,238.32,238.18,238.32,5671.0,236.7792,236.7891,236.65,236.7891,5671.0
2024-08-23 12:50:00,238.29,238.38,238.29,238.38,2290.0,236.7593,236.8487,236.7593,236.8487,2290.0
2024-08-23 12:55:00,238.38,238.57,238.26,238.49,7641.0,236.8487,237.0375,236.7295,236.958,7641.0
2024-08-23 13:00:00,238.55,238.63,238.53,238.62,1000.0,237.0176,237.0971,236.9978,237.0872,1000.0
2024-08-23 13:05:00,238.48,238.74,238.48,238.58,4477.0,236.9481,237.2064,236.9481,237.0475,4477.0
2024-08-23 13:10:00,238.67,238.9,238.67,238.9,5502.0,237.1369,237.3654,237.1369,237.3654,5502.0
2024-08-23 13:15:00,238.91,239.05,238.89,238.98,8327.0,237.3753,237.5144,237.3555,237.4449,8327.0
2024-08-23 13:20:00,238.99,239.06,238.91,238.98,1196.0,237.4548,237.5244,237.3753,237.4449,1196.0
2024-08-23 13:25:00,238.98,239.06,238.94,239.04,1136.0,237.4449,237.5244,237.4051,237.5045,1136.0
2024-08-23 13:30:00,238.99,239.06,238.92,239.06,1228.0,237.4548,237.5244,237.3853,237.5244,1228.0
2024-08-23 13:35:00,238.99,239.11,238.99,239.1,892.0,237.4548,237.574,237.4548,237.5641,892.0
2024-08-23 13:40:00,239.08,239.21,239.07,239.13,6191.0,237.5442,237.6734,237.5343,237.5939,6191.0
2024-08-23 13:45:00,239.07,239.22,239.07,239.22,3405.0,237.5343,237.6833,237.5343,237.6833,3405.0
2024-08-23 13:50:00,239.12,239.18,239.08,239.15,3957.0,237.584,237.6436,237.5442,237.6138,3957.0
2024-08-23 13:55:00,239.14,239.15,239.07,239.15,1155.0,237.6039,237.6138,237.5343,237.6138,1155.0
2024-08-23 14:00:00,239.16,239.26,238.98,239.26,18717.0,237.6237,237.7231,237.4449,237.7231,18717.0
2024-08-23 14:05:00,239.21,239.26,239.14,239.19,3700.0,237.6734,237.7231,237.6039,237.6535,3700.0
2024-08-23 14:10:00,239.19,239.46,239.15,239.25,8785.0,237.6535,237.9218,237.6138,237.7131,8785.0
2024-08-23 14:15:00,239.24,239.27,239.04,239.04,9232.0,237.7032,237.733,237.5045,237.5045,9232.0
2024-08-23 14:20:00,239.14,239.14,238.76,238.86,3401.0,237.6039,237.6039,237.2263,237.3257,3401.0
2024-08-23 14:25:00,238.81,238.94,238.71,238.94,1495.0,237.276,237.4051,237.1766,237.4051,1495.0
2024-08-23 14:30:00,238.85,238.94,238.81,238.91,2028.0,237.3157,237.4051,237.276,237.3753,2028.0
2024-08-23 14:35:00,238.93,238.93,238.85,238.92,1734.0,237.3952,237.3952,237.3157,237.3853,1734.0
2024-08-23 14:40:00,238.91,238.95,238.82,238.9,2734.0,237.3753,237.4151,237.2859,237.3654,2734.0
2024-08-23 14:45:00,238.82,238.99,238.79,238.9,4267.0,237.2859,237.4548,237.2561,237.3654,4267.0
2024-08-23 14:50:00,238.86,238.99,238.86,238.94,2237.0,237.3257,237.4548,237.3257,237.4051,2237.0
2024-08-23 14:55:00,238.94,239.12,238.83,239.12,6424.0,237.4051,237.584,237.2958,237.584,6424.0
2024-08-23 15:00:00,239.11,239.22,239.05,239.15,11023.0,237.574,237.6833,237.5144,237.6138,11023.0
2024-08-23 15:05:00,239.09,239.15,238.79,238.93,12816.0,237.5542,237.6138,237.2561,237.3952,12816.0
2024-08-23 15:10:00,238.82,238.86,238.49,238.66,11095.0,237.2859,237.3257,236.958,237.1269,11095.0
2024-08-23 15:15:00,238.59,238.64,238.45,238.53,7257.0,237.0574,237.1071,236.9183,236.9978,7257.0
2024-08-23 15:20:00,238.59,238.6,238.47,238.55,7070.0,237.0574,237.0673,236.9382,237.0176,7070.0
2024-08-23 15:25:00,238.55,238.65,238.49,238.61,7600.0,237.0176,237.117,236.958,237.0773,7600.0
2024-08-23 15:30:00,238.53,238.64,238.16,238.16,9704.0,236.9978,237.1071,236.6302,236.6302,9704.0
2024-08-23 15:35:00,238.16,238.19,237.93,238.05,9626.0,236.6302,236.66,236.4016,236.5209,9626.0
2024-08-23 15:40:00,237.95,238.06,237.78,237.9,17892.0,236.4215,236.5308,236.2526,236.3718,17892.0
2024-08-23 15:45:00,237.97,237.99,237.65,237.7,36180.0,236.4414,236.4612,236.1234,236.1731,36180.0
2024-08-23 15:50:00,237.76,237.95,237.24,237.56,38483.0,236.2327,236.4215,235.7161,236.034,38483.0
2024-08-23 15:55:00,237.63,237.76,237.23,237.76,128799.0,236.1036,236.2327,235.7061,236.2327,128799.0
2024-08-26 09:30:00,235.52,235.99,233.44,235.48,17521.0,234.0071,234.4741,231.9405,233.9674,17521.0
2024-08-26 09:35:00,235.43,235.45,233.77,234.67,18744.0,233.9177,233.9376,232.2683,233.1626,18744.0
2024-08-26 09:40:00,234.41,234.98,234.16,234.98,15133.0,232.9042,233.4706,232.6558,233.4706,15133.0
2024-08-26 09:45:00,235.12,235.16,234.48,235.06,8256.0,233.6097,233.6494,232.9738,233.5501,8256.0
2024-08-26 09:50:00,235.14,235.41,234.99,235.0,3066.0,233.6295,233.8978,233.4805,233.4904,3066.0
2024-08-26 09:55:00,235.16,235.29,234.8,235.29,10146.0,233.6494,233.7786,233.2917,233.7786,10146.0
2024-08-26 10:00:00,235.23,235.28,235.16,235.28,1859.0,233.719,233.7687,233.6494,233.7687,1859.0
2024-08-26 10:05:00,235.23,235.46,235.15,235.46,9511.0,233.719,233.9475,233.6395,233.9475,9511.0
2024-08-26 10:10:00,235.38,235.72,235.37,235.72,5576.0,233.868,234.2058,233.8581,234.2058,5576.0
2024-08-26 10:15:00,235.86,236.45,235.86,236.38,2780.0,234.3449,234.9311,234.3449,234.8616,2780.0
2024-08-26 10:20:00,236.32,236.41,236.18,236.41,3700.0,234.802,234.8914,234.6629,234.8914,3700.0
2024-08-26 10:25:00,236.35,236.55,236.3,236.55,3396.0,234.8318,235.0305,234.7821,235.0305,3396.0
2024-08-26 10:30:00,236.65,236.85,236.44,236.84,26209.0,235.1298,235.3286,234.9212,235.3186,26209.0
2024-08-26 10:35:00,236.86,237.0,236.72,236.8,3841.0,235.3385,235.4776,235.1994,235.2789,3841.0
2024-08-26 10:40:00,236.85,236.85,236.53,236.65,5286.0,235.3286,235.3286,235.0106,235.1298,5286.0
2024-08-26 10:45:00,236.66,236.75,236.23,236.31,23634.0,235.1398,235.2292,234.7125,234.792,23634.0
2024-08-26 10:50:00,236.21,236.21,234.81,235.31,54032.0,234.6927,234.6927,233.3017,233.7985,54032.0
2024-08-26 10:55:00,235.39,235.72,235.24,235.56,20909.0,233.8779,234.2058,233.7289,234.0469,20909.0
2024-08-26 11:00:00,235.72,236.15,235.55,236.06,12665.0,234.2058,234.6331,234.0369,234.5436,12665.0
2024-08-26 11:05:00,236.17,236.18,235.65,235.75,4693.0,234.6529,234.6629,234.1363,234.2356,4693.0
2024-08-26 11:10:00,235.78,236.07,235.67,236.07,3370.0,234.2654,234.5536,234.1561,234.5536,3370.0
2024-08-26 11:15:00,235.87,235.88,235.58,235.72,3655.0,234.3549,234.3648,234.0667,234.2058,3655.0
2024-08-26 11:20:00,235.8,235.81,235.29,235.31,3746.0,234.2853,234.2952,233.7786,233.7985,3746.0
2024-08-26 11:25:00,235.26,235.34,235.06,235.19,5020.0,233.7488,233.8283,233.5501,233.6792,5020.0
2024-08-26 11:30:00,235.29,235.55,235.22,235.39,3414.0,233.7786,234.0369,233.709,233.8779,3414.0
2024-08-26 11:35:00,235.43,235.52,235.36,235.36,2914.0,233.9177,234.0071,233.8481,233.8481,2914.0
2024-08-26 11:40:00,235.31,235.44,235.17,235.27,3291.0,233.7985,233.9276,233.6594,233.7587,3291.0
2024-08-26 11:45:00,235.17,235.29,235.0,235.04,4408.0,233.6594,233.7786,233.4904,233.5302,4408.0
2024-08-26 11:50:00,235.08,235.22,234.99,235.05,3302.0,233.5699,233.709,233.4805,233.5401,3302.0
2024-08-26 11:55:00,234.99,235.41,234.96,235.41,14212.0,233.4805,233.8978,233.4507,233.8978,14212.0
2024-08-26 12:00:00,235.35,235.35,235.25,235.27,1155.0,233.8382,233.8382,233.7388,233.7587,1155.0
2024-08-26 12:05:00,235.25,235.43,235.24,235.4,3710.0,233.7388,233.9177,233.7289,233.8879,3710.0
2024-08-26 12:10:00,235.48,235.49,235.28,235.31,2033.0,233.9674,233.9773,233.7687,233.7985,2033.0
2024-08-26 12:15:00,235.34,235.5,235.34,235.5,1604.0,233.8283,233.9872,233.8283,233.9872,1604.0
2024-08-26 12:20:00,235.47,235.47,235.41,235.45,600.0,233.9574,233.9574,233.8978,233.9376,600.0
2024-08-26 12:25:00,235.44,235.44,235.23,235.28,1963.0,233.9276,233.9276,233.719,233.7687,1963.0
2024-08-26 12:30:00,235.29,235.33,235.18,235.2,2484.0,233.7786,233.8183,233.6693,233.6892,2484.0
2024-08-26 12:35:00,235.24,235.26,235.16,235.2,1482.0,233.7289,233.7488,233.6494,233.6892,1482.0
2024-08-26 12:40:00,235.16,235.16,234.98,234.99,5685.0,233.6494,233.6494,233.4706,233.4805,5685.0
2024-08-26 12:45:00,235.02,235.02,234.68,234.77,13042.0,233.5103,233.5103,233.1725,233.2619,13042.0
2024-08-26 12:50:00,234.84,235.05,234.84,235.05,5072.0,233.3315,233.5401,233.3315,233.5401,5072.0
2024-08-26 12:55:00,235.08,235.1,234.86,234.91,2849.0,233.5699,233.5898,233.3513,233.401,2849.0
2024-08-26 13:00:00,234.91,234.98,234.83,234.94,1745.0,233.401,233.4706,233.3215,233.4308,1745.0
2024-08-26 13:05:00,234.89,234.9,234.81,234.86,1214.0,233.3812,233.3911,233.3017,233.3513,1214.0
2024-08-26 13:10:00,234.87,234.88,234.65,234.67,3553.0,233.3613,233.3712,233.1427,233.1626,3553.0
2024-08-26 13:15:00,234.61,234.7,234.52,234.53,2190.0,233.103,233.1924,233.0135,233.0235,2190.0
2024-08-26 13:20:00,234.64,234.65,234.55,234.57,2898.0,233.1328,233.1427,233.0433,233.0632,2898.0
2024-08-26 13:25:00,234.58,234.64,234.49,234.52,2746.0,233.0731,233.1328,232.9837,233.0135,2746.0
2024-08-26 13:30:00,234.5,234.52,234.21,234.28,3562.0,232.9937,233.0135,232.7055,232.7751,3562.0
2024-08-26 13:35:00,234.2,234.25,234.08,234.19,11649.0,232.6956,232.7453,232.5764,232.6857,11649.0
2024-08-26 13:40:00,234.19,234.27,234.19,234.27,5134.0,232.6857,232.7651,232.6857,232.7651,5134.0
2024-08-26 13:45:00,234.26,234.26,234.19,234.22,2400.0,232.7552,232.7552,232.6857,232.7155,2400.0
2024-08-26 13:50:00,234.19,234.21,234.04,234.09,11407.0,232.6857,232.7055,232.5366,232.5863,11407.0
2024-08-26 13:55:00,234.09,234.09,233.9,233.99,4729.0,232.5863,232.5863,232.3975,232.4869,4729.0
2024-08-26 14:00:00,233.98,234.07,233.86,234.06,3861.0,232.477,232.5664,232.3578,232.5565,3861.0
2024-08-26 14:05:00,233.99,234.0,233.87,233.87,1110.0,232.4869,232.4969,232.3677,232.3677,1110.0
2024-08-26 14:10:00,233.93,233.94,233.85,233.92,1436.0,232.4273,232.4373,232.3478,232.4174,1436.0
2024-08-26 14:15:00,233.91,233.91,233.82,233.88,2504.0,232.4075,232.4075,232.318,232.3776,2504.0
2024-08-26 14:20:00,233.87,233.93,233.84,233.88,2746.0,232.3677,232.4273,232.3379,232.3776,2746.0
2024-08-26 14:25:00,233.88,233.95,233.81,233.88,4422.0,232.3776,232.4472,232.3081,232.3776,4422.0
2024-08-26 14:30:00,233.72,233.81,233.65,233.73,3785.0,232.2187,232.3081,232.1491,232.2286,3785.0
2024-08-26 14:35:00,233.74,234.01,233.69,234.01,3662.0,232.2385,232.5068,232.1889,232.5068,3662.0
2024-08-26 14:40:00,234.02,234.03,233.83,233.92,2381.0,232.5167,232.5267,232.328,232.4174,2381.0
2024-08-26 14:45:00,233.92,233.92,233.78,233.81,1832.0,232.4174,232.4174,232.2783,232.3081,1832.0
2024-08-26 14:50:00,233.78,233.95,233.77,233.78,3792.0,232.2783,232.4472,232.2683,232.2783,3792.0
2024-08-26 14:55:00,233.86,233.9,233.64,233.65,6240.0,232.3578,232.3975,232.1392,232.1491,6240.0
2024-08-26 15:00:00,233.64,233.69,233.38,233.43,2954.0,232.1392,232.1889,231.8809,231.9305,2954.0
2024-08-26 15:05:00,233.37,233.5,233.32,233.48,8067.0,231.8709,232.0001,231.8212,231.9802,8067.0
2024-08-26 15:10:00,233.45,233.9,233.42,233.89,12558.0,231.9504,232.3975,231.9206,232.3876,12558.0
2024-08-26 15:15:00,233.89,234.08,233.83,234.05,8524.0,232.3876,232.5764,232.328,232.5466,8524.0
2024-08-26 15:20:00,234.06,234.06,233.86,234.01,9425.0,232.5565,232.5565,232.3578,232.5068,9425.0
2024-08-26 15:25:00,234.0,234.03,233.6,233.62,12096.0,232.4969,232.5267,232.0994,232.1193,12096.0
2024-08-26 15:30:00,233.61,233.82,233.53,233.8,6711.0,232.1094,232.318,232.0299,232.2982,6711.0
2024-08-26 15:35:00,233.75,233.98,233.73,233.84,13275.0,232.2485,232.477,232.2286,232.3379,13275.0
2024-08-26 15:40:00,233.83,233.98,233.83,233.93,11173.0,232.328,232.477,232.328,232.4273,11173.0
2024-08-26 15:45:00,233.9,234.25,233.89,234.19,20059.0,232.3975,232.7453,232.3876,232.6857,20059.0
2024-08-26 15:50:00,234.21,234.5,233.99,234.06,34361.0,232.7055,232.9937,232.4869,232.5565,34361.0
2024-08-26 15:55:00,234.04,234.52,233.92,234.42,136689.0,232.5366,233.0135,232.4174,232.9142,136689.0
2024-08-27 09:30:00,235.22,236.74,235.1,236.25,14867.0,233.709,235.2193,233.5898,234.7324,14867.0
2024-08-27 09:35:00,235.63,235.63,234.56,234.56,3429.0,234.1164,234.1164,233.0533,233.0533,3429.0
2024-08-27 09:40:00,234.56,235.14,234.56,234.69,6085.0,233.0533,233.6295,233.0533,233.1824,6085.0
2024-08-27 09:45:00,234.7,235.37,234.7,235.0,6317.0,233.1924,233.8581,233.1924,233.4904,6317.0
2024-08-27 09:50:00,234.79,234.98,234.54,234.55,1852.0,233.2818,233.4706,233.0334,233.0433,1852.0
2024-08-27 09:55:00,234.5,234.55,234.3,234.55,1401.0,232.9937,233.0433,232.7949,233.0433,1401.0
2024-08-27 10:00:00,234.37,234.37,233.74,233.9,4303.0,232.8645,232.8645,232.2385,232.3975,4303.0
2024-08-27 10:05:00,234.06,234.26,234.05,234.24,1400.0,232.5565,232.7552,232.5466,232.7353,1400.0
2024-08-27 10:10:00,234.27,234.28,233.95,234.12,11016.0,232.7651,232.7751,232.4472,232.6161,11016.0
2024-08-27 10:15:00,234.22,234.22,234.05,234.22,2783.0,232.7155,232.7155,232.5466,232.7155,2783.0
2024-08-27 10:20:00,234.14,234.2,233.98,233.98,3764.0,232.636,232.6956,232.477,232.477,3764.0
2024-08-27 10:25:00,233.97,233.97,233.65,233.76,3900.0,232.4671,232.4671,232.1491,232.2584,3900.0
2024-08-27 10:30:00,233.73,233.77,233.48,233.48,4393.0,232.2286,232.2683,231.9802,231.9802,4393.0
2024-08-27 10:35:00,233.5,233.84,233.37,233.39,3907.0,232.0001,232.3379,231.8709,231.8908,3907.0
2024-08-27 10:40:00,233.3,233.42,233.19,233.34,5236.0,231.8014,231.9206,231.6921,231.8411,5236.0
2024-08-27 10:45:00,233.35,233.46,233.09,233.26,11887.0,231.851,231.9603,231.5927,231.7616,11887.0
2024-08-27 10:50:00,233.19,233.33,233.12,233.23,12908.0,231.6921,231.8312,231.6225,231.7318,12908.0
2024-08-27 10:55:00,233.29,233.45,233.1,233.14,7455.0,231.7914,231.9504,231.6027,231.6424,7455.0
2024-08-27 11:00:00,233.15,233.46,233.13,233.14,8611.0,231.6523,231.9603,231.6325,231.6424,8611.0
2024-08-27 11:05:00,233.22,233.25,233.0,233.21,5531.0,231.7219,231.7517,231.5033,231.7119,5531.0
2024-08-27 11:10:00,233.19,233.25,232.99,233.03,5293.0,231.6921,231.7517,231.4934,231.5331,5293.0
2024-08-27 11:15:00,233.08,233.15,232.71,232.72,9571.0,231.5828,231.6523,231.2152,231.2251,9571.0
2024-08-27 11:20:00,232.68,232.73,232.13,232.15,5771.0,231.1854,231.235,230.6389,230.6588,5771.0
2024-08-27 11:25:00,232.12,232.84,232.03,232.84,18731.0,230.6289,231.3443,230.5395,231.3443,18731.0
2024-08-27 11:30:00,232.84,232.86,232.58,232.62,5778.0,231.3443,231.3642,231.086,231.1257,5778.0
2024-08-27 11:35:00,232.75,232.96,232.64,232.87,9347.0,231.2549,231.4636,231.1456,231.3741,9347.0
2024-08-27 11:40:00,232.79,233.24,232.78,233.02,5986.0,231.2946,231.7418,231.2847,231.5232,5986.0
2024-08-27 11:45:00,233.14,233.14,232.99,233.03,1516.0,231.6424,231.6424,231.4934,231.5331,1516.0
2024-08-27 11:50:00,233.06,233.13,233.04,233.1,1763.0,231.5629,231.6325,231.543,231.6027,1763.0
2024-08-27 11:55:00,233.09,233.14,232.94,232.98,9186.0,231.5927,231.6424,231.4437,231.4834,9186.0
2024-08-27 12:00:00,233.01,233.09,232.95,233.09,3902.0,231.5132,231.5927,231.4536,231.5927,3902.0
2024-08-27 12:05:00,233.06,233.29,233.01,233.21,5421.0,231.5629,231.7914,231.5132,231.7119,5421.0
2024-08-27 12:10:00,233.3,233.5,233.25,233.37,9316.0,231.8014,232.0001,231.7517,231.8709,9316.0
2024-08-27 12:15:00,233.39,233.53,233.38,233.43,4746.0,231.8908,232.0299,231.8809,231.9305,4746.0
2024-08-27 12:20:00,233.48,233.52,233.33,233.37,2071.0,231.9802,232.02,231.8312,231.8709,2071.0
2024-08-27 12:25:00,233.36,233.37,233.24,233.31,4450.0,231.861,231.8709,231.7418,231.8113,4450.0
2024-08-27 12:30:00,233.23,233.35,233.21,233.31,4162.0,231.7318,231.851,231.7119,231.8113,4162.0
2024-08-27 12:35:00,233.35,233.52,233.31,233.37,8995.0,231.851,232.02,231.8113,231.8709,8995.0
2024-08-27 12:40:00,233.39,233.4,233.24,233.3,3676.0,231.8908,231.9007,231.7418,231.8014,3676.0
2024-08-27 12:45:00,233.31,233.4,233.3,233.34,3532.0,231.8113,231.9007,231.8014,231.8411,3532.0
2024-08-27 12:50:00,233.37,233.41,233.32,233.35,4271.0,231.8709,231.9107,231.8212,231.851,4271.0
2024-08-27 12:55:00,233.32,233.57,233.32,233.51,7996.0,231.8212,232.0696,231.8212,232.01,7996.0
2024-08-27 13:00:00,233.49,233.65,233.45,233.48,3912.0,231.9901,232.1491,231.9504,231.9802,3912.0
2024-08-27 13:05:00,233.47,233.51,233.42,233.44,3464.0,231.9703,232.01,231.9206,231.9405,3464.0
2024-08-27 13:10:00,233.45,233.53,233.38,233.45,988.0,231.9504,232.0299,231.8809,231.9504,988.0
2024-08-27 13:15:00,233.49,233.72,233.49,233.67,8030.0,231.9901,232.2187,231.9901,232.169,8030.0
2024-08-27 13:20:00,233.67,233.67,233.51,233.53,3435.0,232.169,232.169,232.01,232.0299,3435.0
2024-08-27 13:25:00,233.54,233.65,233.49,233.61,3564.0,232.0398,232.1491,231.9901,232.1094,3564.0
2024-08-27 13:30:00,233.61,233.67,233.31,233.5,8694.0,232.1094,232.169,231.8113,232.0001,8694.0
2024-08-27 13:35:00,233.39,233.47,233.26,233.28,4724.0,231.8908,231.9703,231.7616,231.7815,4724.0
2024-08-27 13:40:00,233.27,233.37,233.21,233.22,5661.0,231.7716,231.8709,231.7119,231.7219,5661.0
2024-08-27 13:45:00,233.22,233.25,233.08,233.08,3772.0,231.7219,231.7517,231.5828,231.5828,3772.0
2024-08-27 13:50:00,233.08,233.21,233.08,233.1,5637.0,231.5828,231.7119,231.5828,231.6027,5637.0
2024-08-27 13:55:00,233.12,233.16,233.0,233.02,6098.0,231.6225,231.6623,231.5033,231.5232,6098.0
2024-08-27 14:00:00,233.06,233.36,233.06,233.36,3896.0,231.5629,231.861,231.5629,231.861,3896.0
2024-08-27 14:05:00,233.35,233.43,233.31,233.37,2011.0,231.851,231.9305,231.8113,231.8709,2011.0
2024-08-27 14:10:00,233.44,233.48,233.44,233.47,505.0,231.9405,231.9802,231.9405,231.9703,505.0
2024-08-27 14:15:00,233.53,233.53,233.43,233.51,3824.0,232.0299,232.0299,231.9305,232.01,3824.0
2024-08-27 14:20:00,233.49,233.55,233.35,233.35,2866.0,231.9901,232.0498,231.851,231.851,2866.0
2024-08-27 14:25:00,233.38,233.39,233.24,233.3,1508.0,231.8809,231.8908,231.7418,231.8014,1508.0
2024-08-27 14:30:00,233.21,233.33,233.2,233.23,2817.0,231.7119,231.8312,231.702,231.7318,2817.0
2024-08-27 14:35:00,233.37,233.37,233.06,233.06,1745.0,231.8709,231.8709,231.5629,231.5629,1745.0
2024-08-27 14:40:00,233.09,233.1,232.94,233.0,1728.0,231.5927,231.6027,231.4437,231.5033,1728.0
2024-08-27 14:45:00,232.93,233.07,232.92,233.0,2914.0,231.4337,231.5728,231.4238,231.5033,2914.0
2024-08-27 14:50:00,233.01,233.29,233.01,233.22,5962.0,231.5132,231.7914,231.5132,231.7219,5962.0
2024-08-27 14:55:00,233.23,233.33,233.16,233.3,4093.0,231.7318,231.8312,231.6623,231.8014,4093.0
2024-08-27 15:00:00,233.3,233.38,233.19,233.25,9379.0,231.8014,231.8809,231.6921,231.7517,9379.0
2024-08-27 15:05:00,233.22,233.37,233.19,233.33,4891.0,231.7219,231.8709,231.6921,231.8312,4891.0
2024-08-27 15:10:00,233.31,233.36,233.26,233.26,2416.0,231.8113,231.861,231.7616,231.7616,2416.0
2024-08-27 15:15:00,233.25,233.25,233.07,233.13,7296.0,231.7517,231.7517,231.5728,231.6325,7296.0
2024-08-27 15:20:00,233.13,233.13,232.88,232.99,6106.0,231.6325,231.6325,231.3841,231.4934,6106.0
2024-08-27 15:25:00,232.89,232.93,232.69,232.69,9133.0,231.394,231.4337,231.1953,231.1953,9133.0
2024-08-27 15:30:00,232.76,233.11,232.73,233.05,7633.0,231.2648,231.6126,231.235,231.553,7633.0
2024-08-27 15:35:00,233.06,233.06,232.86,232.9,5686.0,231.5629,231.5629,231.3642,231.4039,5686.0
2024-08-27 15:40:00,232.87,232.87,232.52,232.58,10154.0,231.3741,231.3741,231.0264,231.086,10154.0
2024-08-27 15:45:00,232.58,232.85,232.5,232.83,12758.0,231.086,231.3543,231.0065,231.3344,12758.0
2024-08-27 15:50:00,232.83,233.28,232.83,233.26,22812.0,231.3344,231.7815,231.3344,231.7616,22812.0
2024-08-27 15:55:00,233.27,233.6,232.95,233.53,105964.0,231.7716,232.0994,231.4536,232.0299,105964.0
2024-08-28 09:30:00,233.76,234.47,233.62,233.78,10302.0,232.2584,232.9639,232.1193,232.2783,10302.0
2024-08-28 09:35:00,234.26,234.57,234.02,234.27,1666.0,232.7552,233.0632,232.5167,232.7651,1666.0
2024-08-28 09:40:00,234.35,234.35,233.52,233.52,4828.0,232.8446,232.8446,232.02,232.02,4828.0
2024-08-28 09:45:00,233.93,234.57,233.93,234.4,9433.0,232.4273,233.0632,232.4273,232.8943,9433.0
2024-08-28 09:50:00,234.05,235.24,234.05,235.24,18157.0,232.5466,233.7289,232.5466,233.7289,18157.0
2024-08-28 09:55:00,235.07,235.41,234.72,234.72,2677.0,233.56,233.8978,233.2122,233.2122,2677.0
2024-08-28 10:00:00,235.03,235.29,234.72,234.72,2728.0,233.5203,233.7786,233.2122,233.2122,2728.0
2024-08-28 10:05:00,235.03,235.37,234.74,235.11,7400.0,233.5203,233.8581,233.2321,233.5997,7400.0
2024-08-28 10:10:00,235.09,235.19,234.94,235.18,6612.0,233.5799,233.6792,233.4308,233.6693,6612.0
2024-08-28 10:15:00,235.09,235.5,235.07,235.25,3693.0,233.5799,233.9872,233.56,233.7388,3693.0
2024-08-28 10:20:00,235.3,235.6,235.15,235.6,3247.0,233.7885,234.0866,233.6395,234.0866,3247.0
2024-08-28 10:25:00,235.61,235.61,235.12,235.39,3147.0,234.0965,234.0965,233.6097,233.8779,3147.0
2024-08-28 10:30:00,235.1,235.17,234.94,235.15,2469.0,233.5898,233.6594,233.4308,233.6395,2469.0
2024-08-28 10:35:00,234.94,235.31,234.94,235.09,1891.0,233.4308,233.7985,233.4308,233.5799,1891.0
2024-08-28 10:40:00,235.25,235.54,235.06,235.45,5790.0,233.7388,234.027,233.5501,233.9376,5790.0
2024-08-28 10:45:00,235.51,235.67,235.38,235.67,2321.0,233.9972,234.1561,233.868,234.1561,2321.0
2024-08-28 10:50:00,235.82,235.99,235.61,235.78,3977.0,234.3052,234.4741,234.0965,234.2654,3977.0
2024-08-28 10:55:00,235.65,235.98,235.59,235.95,2141.0,234.1363,234.4642,234.0767,234.4343,2141.0
2024-08-28 11:00:00,236.09,236.09,235.68,235.8,2529.0,234.5734,234.5734,234.1661,234.2853,2529.0
2024-08-28 11:05:00,235.95,235.97,235.76,235.88,2624.0,234.4343,234.4542,234.2456,234.3648,2624.0
2024-08-28 11:10:00,235.74,236.31,235.72,236.31,10693.0,234.2257,234.792,234.2058,234.792,10693.0
2024-08-28 11:15:00,236.14,236.7,236.13,236.59,2284.0,234.6231,235.1795,234.6132,235.0702,2284.0
2024-08-28 11:20:00,236.48,236.59,236.1,236.1,2776.0,234.9609,235.0702,234.5834,234.5834,2776.0
2024-08-28 11:25:00,236.33,236.55,236.1,236.2,1300.0,234.8119,235.0305,234.5834,234.6827,1300.0
2024-08-28 11:30:00,236.24,236.34,235.87,236.06,4217.0,234.7225,234.8218,234.3549,234.5436,4217.0
2024-08-28 11:35:00,235.88,236.04,235.86,235.86,1143.0,234.3648,234.5238,234.3449,234.3449,1143.0
2024-08-28 11:40:00,235.69,235.89,235.49,235.63,2544.0,234.176,234.3747,233.9773,234.1164,2544.0
2024-08-28 11:45:00,235.67,235.85,235.62,235.69,643.0,234.1561,234.335,234.1065,234.176,643.0
2024-08-28 11:50:00,235.72,235.84,235.71,235.82,3200.0,234.2058,234.3251,234.1959,234.3052,3200.0
2024-08-28 11:55:00,235.78,235.92,235.77,235.92,1801.0,234.2654,234.4045,234.2555,234.4045,1801.0
2024-08-28 12:00:00,235.83,235.9,235.73,235.9,971.0,234.3151,234.3847,234.2158,234.3847,971.0
2024-08-28 12:05:00,235.76,235.88,235.59,235.82,2350.0,234.2456,234.3648,234.0767,234.3052,2350.0
2024-08-28 12:10:00,235.8,236.0,235.8,235.94,4324.0,234.2853,234.484,234.2853,234.4244,4324.0
2024-08-28 12:15:00,235.85,235.85,235.54,235.62,4397.0,234.335,234.335,234.027,234.1065,4397.0
2024-08-28 12:20:00,235.68,235.81,235.68,235.8,1193.0,234.1661,234.2952,234.1661,234.2853,1193.0
2024-08-28 12:25:00,235.72,235.84,235.63,235.84,2425.0,234.2058,234.3251,234.1164,234.3251,2425.0
2024-08-28 12:30:00,235.72,235.86,235.62,235.74,1500.0,234.2058,234.3449,234.1065,234.2257,1500.0
2024-08-28 12:35:00,235.74,235.74,235.73,235.74,300.0,234.2257,234.2257,234.2158,234.2257,300.0
2024-08-28 12:40:00,235.63,235.74,235.63,235.74,449.0,234.1164,234.2257,234.1164,234.2257,449.0
2024-08-28 12:45:00,235.84,236.02,235.73,235.95,2450.0,234.3251,234.5039,234.2158,234.4343,2450.0
2024-08-28 12:50:00,235.86,236.07,235.86,236.04,1200.0,234.3449,234.5536,234.3449,234.5238,1200.0
2024-08-28 12:55:00,236.17,236.17,236.04,236.04,893.0,234.6529,234.6529,234.5238,234.5238,893.0
2024-08-28 13:00:00,235.99,236.2,235.99,236.15,1012.0,234.4741,234.6827,234.4741,234.6331,1012.0
2024-08-28 13:05:00,236.14,236.14,235.86,235.97,1640.0,234.6231,234.6231,234.3449,234.4542,1640.0
2024-08-28 13:10:00,235.98,236.14,235.83,236.14,702.0,234.4642,234.6231,234.3151,234.6231,702.0
2024-08-28 13:15:00,235.8,235.96,235.76,235.87,1668.0,234.2853,234.4443,234.2456,234.3549,1668.0
2024-08-28 13:20:00,235.8,235.82,235.72,235.81,1800.0,234.2853,234.3052,234.2058,234.2952,1800.0
2024-08-28 13:25:00,235.79,235.89,235.68,235.85,733.0,234.2754,234.3747,234.1661,234.335,733.0
2024-08-28 13:30:00,235.79,235.89,235.79,235.89,836.0,234.2754,234.3747,234.2754,234.3747,836.0
2024-08-28 13:35:00,235.82,235.9,235.71,235.73,2659.0,234.3052,234.3847,234.1959,234.2158,2659.0
2024-08-28 13:40:00,235.82,235.89,235.62,235.73,3641.0,234.3052,234.3747,234.1065,234.2158,3641.0
2024-08-28 13:45:00,235.75,235.89,235.74,235.75,1100.0,234.2356,234.3747,234.2257,234.2356,1100.0
2024-08-28 13:50:00,235.68,235.76,235.65,235.65,1573.0,234.1661,234.2456,234.1363,234.1363,1573.0
2024-08-28 13:55:00,235.63,235.74,235.56,235.61,800.0,234.1164,234.2257,234.0469,234.0965,800.0
2024-08-28 14:00:00,235.57,235.61,235.32,235.39,1861.0,234.0568,234.0965,233.8084,233.8779,1861.0
2024-08-28 14:05:00,235.37,235.58,235.37,235.45,1147.0,233.8581,234.0667,233.8581,233.9376,1147.0
2024-08-28 14:10:00,235.49,235.61,235.38,235.55,1444.0,233.9773,234.0965,233.868,234.0369,1444.0
2024-08-28 14:15:00,235.54,235.58,235.48,235.58,630.0,234.027,234.0667,233.9674,234.0667,630.0
2024-08-28 14:20:00,235.62,235.64,235.56,235.63,2511.0,234.1065,234.1263,234.0469,234.1164,2511.0
2024-08-28 14:25:00,235.67,235.67,235.43,235.54,3843.0,234.1561,234.1561,233.9177,234.027,3843.0
2024-08-28 14:30:00,235.6,235.8,235.46,235.8,2208.0,234.0866,234.2853,233.9475,234.2853,2208.0
2024-08-28 14:35:00,235.65,235.75,235.49,235.56,2730.0,234.1363,234.2356,233.9773,234.0469,2730.0
2024-08-28 14:40:00,235.56,235.9,235.53,235.84,1171.0,234.0469,234.3847,234.017,234.3251,1171.0
2024-08-28 14:45:00,235.84,235.85,235.68,235.85,1410.0,234.3251,234.335,234.1661,234.335,1410.0
2024-08-28 14:50:00,235.75,236.02,235.74,236.02,4617.0,234.2356,234.5039,234.2257,234.5039,4617.0
2024-08-28 14:55:00,236.04,236.25,236.04,236.25,2432.0,234.5238,234.7324,234.5238,234.7324,2432.0
2024-08-28 15:00:00,236.19,236.36,236.12,236.12,10851.0,234.6728,234.8417,234.6033,234.6033,10851.0
2024-08-28 15:05:00,236.16,236.23,236.08,236.14,1268.0,234.643,234.7125,234.5635,234.6231,1268.0
2024-08-28 15:10:00,236.05,236.09,235.93,235.99,2553.0,234.5337,234.5734,234.4145,234.4741,2553.0
2024-08-28 15:15:00,236.04,236.14,235.94,236.14,2668.0,234.5238,234.6231,234.4244,234.6231,2668.0
2024-08-28 15:20:00,236.09,236.21,236.05,236.19,2074.0,234.5734,234.6927,234.5337,234.6728,2074.0
2024-08-28 15:25:00,236.22,236.25,236.14,236.18,6592.0,234.7026,234.7324,234.6231,234.6629,6592.0
2024-08-28 15:30:00,236.18,236.37,236.15,236.29,6789.0,234.6629,234.8516,234.6331,234.7722,6789.0
2024-08-28 15:35:00,236.3,236.34,236.2,236.27,4425.0,234.7821,234.8218,234.6827,234.7523,4425.0
2024-08-28 15:40:00,236.26,236.26,236.09,236.17,9450.0,234.7424,234.7424,234.5734,234.6529,9450.0
2024-08-28 15:45:00,236.14,236.29,236.07,236.17,10814.0,234.6231,234.7722,234.5536,234.6529,10814.0
2024-08-28 15:50:00,236.22,236.34,235.91,235.97,28656.0,234.7026,234.8218,234.3946,234.4542,28656.0
2024-08-28 15:55:00,235.97,236.59,235.96,236.57,112966.0,234.4542,235.0702,234.4443,235.0504,112966.0
2024-08-29 09:30:00,236.45,236.94,236.36,236.94,7510.0,234.9311,235.418,234.8417,235.418,7510.0
2024-08-29 09:35:00,236.78,236.87,235.4,235.58,3140.0,235.259,235.3484,233.8879,234.0667,3140.0
2024-08-29 09:40:00,235.61,236.02,235.6,236.02,300.0,234.0965,234.5039,234.0866,234.5039,300.0
2024-08-29 09:45:00,236.04,236.04,235.73,235.99,840.0,234.5238,234.5238,234.2158,234.4741,840.0
2024-08-29 09:50:00,236.04,236.24,236.04,236.24,1473.0,234.5238,234.7225,234.5238,234.7225,1473.0
2024-08-29 09:55:00,236.08,236.08,235.79,235.81,7483.0,234.5635,234.5635,234.2754,234.2952,7483.0
2024-08-29 10:00:00,235.94,236.14,235.65,236.14,2779.0,234.4244,234.6231,234.1363,234.6231,2779.0
2024-08-29 10:05:00,236.03,236.53,235.87,236.53,4836.0,234.5138,235.0106,234.3549,235.0106,4836.0
2024-08-29 10:10:00,236.61,236.65,236.08,236.12,5529.0,235.0901,235.1298,234.5635,234.6033,5529.0
2024-08-29 10:15:00,236.31,236.68,236.18,236.52,14206.0,234.792,235.1597,234.6629,235.0007,14206.0
2024-08-29 10:20:00,236.55,236.9,236.55,236.81,20232.0,235.0305,235.3782,235.0305,235.2888,20232.0
2024-08-29 10:25:00,236.99,237.21,236.88,237.21,3349.0,235.4677,235.6863,235.3584,235.6863,3349.0
2024-08-29 10:30:00,237.43,237.47,236.82,236.82,3300.0,235.9048,235.9446,235.2988,235.2988,3300.0
2024-08-29 10:35:00,236.98,237.26,236.81,236.91,3941.0,235.4577,235.7359,235.2888,235.3882,3941.0
2024-08-29 10:40:00,236.84,237.15,236.74,237.15,2705.0,235.3186,235.6266,235.2193,235.6266,2705.0
2024-08-29 10:45:00,237.1,237.22,236.96,237.22,3272.0,235.577,235.6962,235.4379,235.6962,3272.0
2024-08-29 10:50:00,236.89,237.45,236.89,237.02,3896.0,235.3683,235.9247,235.3683,235.4975,3896.0
2024-08-29 10:55:00,237.14,237.3,237.0,237.16,1512.0,235.6167,235.7757,235.4776,235.6366,1512.0
2024-08-29 11:00:00,237.25,237.43,237.17,237.43,2030.0,235.726,235.9048,235.6465,235.9048,2030.0
2024-08-29 11:05:00,237.34,237.54,237.17,237.29,6221.0,235.8154,236.0141,235.6465,235.7657,6221.0
2024-08-29 11:10:00,237.29,237.53,237.29,237.47,1956.0,235.7657,236.0042,235.7657,235.9446,1956.0
2024-08-29 11:15:00,237.39,237.52,237.33,237.33,2151.0,235.8651,235.9943,235.8055,235.8055,2151.0
2024-08-29 11:20:00,237.37,237.39,237.26,237.39,1846.0,235.8452,235.8651,235.7359,235.8651,1846.0
2024-08-29 11:25:00,237.38,237.41,237.32,237.34,1616.0,235.8552,235.885,235.7955,235.8154,1616.0
2024-08-29 11:30:00,237.33,237.44,237.26,237.38,3843.0,235.8055,235.9148,235.7359,235.8552,3843.0
2024-08-29 11:35:00,237.37,237.43,237.27,237.36,2765.0,235.8452,235.9048,235.7459,235.8353,2765.0
2024-08-29 11:40:00,237.28,237.33,237.14,237.14,3190.0,235.7558,235.8055,235.6167,235.6167,3190.0
2024-08-29 11:45:00,237.13,237.32,237.09,237.32,3611.0,235.6068,235.7955,235.567,235.7955,3611.0
2024-08-29 11:50:00,237.33,237.33,237.14,237.23,1976.0,235.8055,235.8055,235.6167,235.7061,1976.0
2024-08-29 11:55:00,237.28,237.33,237.22,237.29,1406.0,235.7558,235.8055,235.6962,235.7657,1406.0
2024-08-29 12:00:00,237.25,237.29,237.17,237.17,1684.0,235.726,235.7657,235.6465,235.6465,1684.0
2024-08-29 12:05:00,237.24,237.32,237.19,237.32,1785.0,235.7161,235.7955,235.6664,235.7955,1785.0
2024-08-29 12:10:00,237.21,237.4,237.21,237.27,4938.0,235.6863,235.875,235.6863,235.7459,4938.0
2024-08-29 12:15:00,237.14,237.31,237.14,237.17,2101.0,235.6167,235.7856,235.6167,235.6465,2101.0
2024-08-29 12:20:00,237.28,237.43,237.19,237.43,3579.0,235.7558,235.9048,235.6664,235.9048,3579.0
2024-08-29 12:25:00,237.36,237.47,237.33,237.44,850.0,235.8353,235.9446,235.8055,235.9148,850.0
2024-08-29 12:30:00,237.5,237.53,237.36,237.53,1200.0,235.9744,236.0042,235.8353,236.0042,1200.0
2024-08-29 12:35:00,237.44,237.53,237.25,237.46,4030.0,235.9148,236.0042,235.726,235.9346,4030.0
2024-08-29 12:40:00,237.38,237.49,237.38,237.46,609.0,235.8552,235.9645,235.8552,235.9346,609.0
2024-08-29 12:45:00,237.46,237.73,237.46,237.49,2068.0,235.9346,236.2029,235.9346,235.9645,2068.0
2024-08-29 12:50:00,237.56,237.61,237.41,237.59,1539.0,236.034,236.0837,235.885,236.0638,1539.0
2024-08-29 12:55:00,237.68,237.75,237.68,237.69,775.0,236.1532,236.2228,236.1532,236.1632,775.0
2024-08-29 13:00:00,237.8,237.88,237.73,237.88,816.0,236.2725,236.3519,236.2029,236.3519,816.0
2024-08-29 13:05:00,237.87,237.87,237.61,237.61,3793.0,236.342,236.342,236.0837,236.0837,3793.0
2024-08-29 13:10:00,237.61,237.85,237.61,237.85,1840.0,236.0837,236.3221,236.0837,236.3221,1840.0
2024-08-29 13:15:00,237.84,237.88,237.66,237.66,1000.0,236.3122,236.3519,236.1334,236.1334,1000.0
2024-08-29 13:20:00,237.69,237.8,237.61,237.69,4589.0,236.1632,236.2725,236.0837,236.1632,4589.0
2024-08-29 13:25:00,237.64,237.9,237.58,237.8,4679.0,236.1135,236.3718,236.0539,236.2725,4679.0
2024-08-29 13:30:00,237.8,237.9,237.79,237.84,2010.0,236.2725,236.3718,236.2625,236.3122,2010.0
2024-08-29 13:35:00,237.89,238.01,237.78,238.01,4106.0,236.3619,236.4811,236.2526,236.4811,4106.0
2024-08-29 13:40:00,238.01,238.01,237.93,237.98,2135.0,236.4811,236.4811,236.4016,236.4513,2135.0
2024-08-29 13:45:00,237.99,238.01,237.88,237.88,2852.0,236.4612,236.4811,236.3519,236.3519,2852.0
2024-08-29 13:50:00,237.95,237.99,237.85,237.99,3662.0,236.4215,236.4612,236.3221,236.4612,3662.0
2024-08-29 13:55:00,237.96,238.07,237.92,237.92,2261.0,236.4314,236.5407,236.3917,236.3917,2261.0
2024-08-29 14:00:00,238.0,238.0,237.75,237.82,3043.0,236.4712,236.4712,236.2228,236.2923,3043.0
2024-08-29 14:05:00,237.84,237.89,237.77,237.83,1621.0,236.3122,236.3619,236.2427,236.3023,1621.0
2024-08-29 14:10:00,237.83,238.05,237.82,237.93,1432.0,236.3023,236.5209,236.2923,236.4016,1432.0
2024-08-29 14:15:00,238.02,238.02,237.8,237.91,2065.0,236.491,236.491,236.2725,236.3818,2065.0
2024-08-29 14:20:00,238.01,238.01,237.81,237.9,1424.0,236.4811,236.4811,236.2824,236.3718,1424.0
2024-08-29 14:25:00,237.97,238.06,237.9,237.9,1645.0,236.4414,236.5308,236.3718,236.3718,1645.0
2024-08-29 14:30:00,237.95,238.05,237.81,237.93,6990.0,236.4215,236.5209,236.2824,236.4016,6990.0
2024-08-29 14:35:00,237.9,237.9,237.69,237.69,3193.0,236.3718,236.3718,236.1632,236.1632,3193.0
2024-08-29 14:40:00,237.73,237.79,237.73,237.78,1611.0,236.2029,236.2625,236.2029,236.2526,1611.0
2024-08-29 14:45:00,237.79,238.03,237.79,238.03,2570.0,236.2625,236.501,236.2625,236.501,2570.0
2024-08-29 14:50:00,237.99,237.99,237.87,237.9,3291.0,236.4612,236.4612,236.342,236.3718,3291.0
2024-08-29 14:55:00,237.9,238.05,237.9,238.01,2066.0,236.3718,236.5209,236.3718,236.4811,2066.0
2024-08-29 15:00:00,238.01,238.01,237.9,237.9,3408.0,236.4811,236.4811,236.3718,236.3718,3408.0
2024-08-29 15:05:00,237.82,238.09,237.82,237.99,5037.0,236.2923,236.5606,236.2923,236.4612,5037.0
2024-08-29 15:10:00,238.0,238.21,238.0,238.21,3895.0,236.4712,236.6798,236.4712,236.6798,3895.0
2024-08-29 15:15:00,238.24,238.39,238.23,238.29,4207.0,236.7096,236.8587,236.6997,236.7593,4207.0
2024-08-29 15:20:00,238.27,238.27,238.07,238.09,2849.0,236.7394,236.7394,236.5407,236.5606,2849.0
2024-08-29 15:25:00,238.12,238.12,237.91,237.93,4529.0,236.5904,236.5904,236.3818,236.4016,4529.0
2024-08-29 15:30:00,237.92,238.02,237.84,237.9,4281.0,236.3917,236.491,236.3122,236.3718,4281.0
2024-08-29 15:35:00,237.84,238.06,237.71,237.71,9785.0,236.3122,236.5308,236.183,236.183,9785.0
2024-08-29 15:40:00,237.75,237.75,237.24,237.35,6323.0,236.2228,236.2228,235.7161,235.8254,6323.0
2024-08-29 15:45:00,237.31,237.42,237.08,237.42,15488.0,235.7856,235.8949,235.5571,235.8949,15488.0
2024-08-29 15:50:00,237.47,237.72,237.2,237.65,18745.0,235.9446,236.193,235.6763,236.1234,18745.0
2024-08-29 15:55:00,237.61,237.81,237.34,237.55,87607.0,236.0837,236.2824,235.8154,236.0241,87607.0
2024-08-30 09:30:00,237.25,238.53,237.25,238.1,7512.0,235.726,236.9978,235.726,236.5705,7512.0
2024-08-30 09:35:00,238.4,238.63,238.28,238.63,1236.0,236.8686,237.0971,236.7494,237.0971,1236.0
2024-08-30 09:40:00,238.17,238.54,238.17,238.54,500.0,236.6401,237.0077,236.6401,237.0077,500.0
2024-08-30 09:45:00,238.36,238.69,237.97,237.97,3062.0,236.8289,237.1567,236.4414,236.4414,3062.0
2024-08-30 09:50:00,237.93,238.09,237.61,237.86,2993.0,236.4016,236.5606,236.0837,236.3321,2993.0
2024-08-30 09:55:00,238.07,238.29,237.76,238.29,4098.0,236.5407,236.7593,236.2327,236.7593,4098.0
2024-08-30 10:00:00,238.08,238.32,237.8,238.29,3506.0,236.5507,236.7891,236.2725,236.7593,3506.0
2024-08-30 10:05:00,238.35,238.58,238.15,238.31,1089.0,236.8189,237.0475,236.6202,236.7792,1089.0
2024-08-30 10:10:00,238.46,238.52,238.21,238.36,3438.0,236.9282,236.9878,236.6798,236.8289,3438.0
2024-08-30 10:15:00,238.37,238.42,238.23,238.37,1601.0,236.8388,236.8885,236.6997,236.8388,1601.0
2024-08-30 10:20:00,238.52,238.52,238.01,238.01,5140.0,236.9878,236.9878,236.4811,236.4811,5140.0
2024-08-30 10:25:00,238.15,238.37,238.0,238.37,2064.0,236.6202,236.8388,236.4712,236.8388,2064.0
2024-08-30 10:30:00,238.61,238.61,238.61,238.61,100.0,237.0773,237.0773,237.0773,237.0773,100.0
2024-08-30 10:35:00,238.26,238.29,237.98,238.16,2837.0,236.7295,236.7593,236.4513,236.6302,2837.0
2024-08-30 10:40:00,238.16,238.35,238.09,238.09,1512.0,236.6302,236.8189,236.5606,236.5606,1512.0
2024-08-30 10:45:00,238.11,238.37,238.11,238.24,819.0,236.5805,236.8388,236.5805,236.7096,819.0
2024-08-30 10:50:00,238.24,238.37,238.21,238.28,3499.0,236.7096,236.8388,236.6798,236.7494,3499.0
2024-08-30 10:55:00,238.21,238.35,238.12,238.2,4352.0,236.6798,236.8189,236.5904,236.6699,4352.0
2024-08-30 11:00:00,238.12,238.39,238.01,238.39,6133.0,236.5904,236.8587,236.4811,236.8587,6133.0
2024-08-30 11:05:00,238.39,238.44,238.28,238.37,2104.0,236.8587,236.9084,236.7494,236.8388,2104.0
2024-08-30 11:10:00,238.38,238.45,238.25,238.45,3189.0,236.8487,236.9183,236.7196,236.9183,3189.0
2024-08-30 11:15:00,238.34,238.34,238.04,238.07,2576.0,236.809,236.809,236.5109,236.5407,2576.0
2024-08-30 11:20:00,238.02,238.02,237.84,237.85,2089.0,236.491,236.491,236.3122,236.3221,2089.0
2024-08-30 11:25:00,237.85,237.86,237.4,237.43,5045.0,236.3221,236.3321,235.875,235.9048,5045.0
2024-08-30 11:30:00,237.54,237.66,237.44,237.48,10673.0,236.0141,236.1334,235.9148,235.9545,10673.0
2024-08-30 11:35:00,237.63,237.86,237.53,237.57,2739.0,236.1036,236.3321,236.0042,236.0439,2739.0
2024-08-30 11:40:00,237.55,237.67,237.54,237.67,300.0,236.0241,236.1433,236.0141,236.1433,300.0
2024-08-30 11:45:00,237.9,237.9,237.69,237.8,1793.0,236.3718,236.3718,236.1632,236.2725,1793.0
2024-08-30 11:50:00,238.0,238.01,237.78,237.85,3073.0,236.4712,236.4811,236.2526,236.3221,3073.0
2024-08-30 11:55:00,237.86,238.01,237.85,237.95,600.0,236.3321,236.4811,236.3221,236.4215,600.0
2024-08-30 12:00:00,237.97,238.04,237.94,238.04,844.0,236.4414,236.5109,236.4116,236.5109,844.0
2024-08-30 12:05:00,238.09,238.09,237.93,238.01,3003.0,236.5606,236.5606,236.4016,236.4811,3003.0
2024-08-30 12:10:00,238.01,238.11,238.0,238.08,957.0,236.4811,236.5805,236.4712,236.5507,957.0
2024-08-30 12:15:00,238.07,238.07,237.96,237.96,952.0,236.5407,236.5407,236.4314,236.4314,952.0
2024-08-30 12:20:00,237.98,237.99,237.94,237.98,984.0,236.4513,236.4612,236.4116,236.4513,984.0
2024-08-30 12:25:00,237.98,237.98,237.79,237.79,2376.0,236.4513,236.4513,236.2625,236.2625,2376.0
2024-08-30 12:30:00,237.74,237.74,237.65,237.65,1000.0,236.2128,236.2128,236.1234,236.1234,1000.0
2024-08-30 12:35:00,237.68,237.77,237.58,237.58,877.0,236.1532,236.2427,236.0539,236.0539,877.0
2024-08-30 12:40:00,237.6,237.69,237.48,237.62,3629.0,236.0737,236.1632,235.9545,236.0936,3629.0
2024-08-30 12:45:00,237.65,237.77,237.57,237.6,1870.0,236.1234,236.2427,236.0439,236.0737,1870.0
2024-08-30 12:50:00,237.61,237.71,237.61,237.62,1023.0,236.0837,236.183,236.0837,236.0936,1023.0
2024-08-30 12:55:00,237.66,237.67,237.39,237.41,5080.0,236.1334,236.1433,235.8651,235.885,5080.0
2024-08-30 13:00:00,237.52,237.71,237.41,237.56,2920.0,235.9943,236.183,235.885,236.034,2920.0
2024-08-30 13:05:00,237.47,237.53,237.45,237.53,900.0,235.9446,236.0042,235.9247,236.0042,900.0
2024-08-30 13:10:00,237.53,237.53,237.53,237.53,450.0,236.0042,236.0042,236.0042,236.0042,450.0
2024-08-30 13:15:00,237.45,237.53,237.45,237.53,301.0,235.9247,236.0042,235.9247,236.0042,301.0
2024-08-30 13:20:00,237.54,237.58,237.53,237.54,400.0,236.0141,236.0539,236.0042,236.0141,400.0
2024-08-30 13:25:00,237.46,237.46,237.29,237.32,2766.0,235.9346,235.9346,235.7657,235.7955,2766.0
2024-08-30 13:30:00,237.33,237.33,236.92,237.02,5097.0,235.8055,235.8055,235.3981,235.4975,5097.0
2024-08-30 13:35:00,236.89,237.11,236.89,237.07,1093.0,235.3683,235.5869,235.3683,235.5472,1093.0
2024-08-30 13:40:00,237.08,237.25,237.01,237.21,2008.0,235.5571,235.726,235.4875,235.6863,2008.0
2024-08-30 13:45:00,237.21,237.27,237.2,237.27,900.0,235.6863,235.7459,235.6763,235.7459,900.0
2024-08-30 13:50:00,237.28,237.5,237.27,237.47,750.0,235.7558,235.9744,235.7459,235.9446,750.0
2024-08-30 13:55:00,237.53,237.56,237.44,237.46,2479.0,236.0042,236.034,235.9148,235.9346,2479.0
2024-08-30 14:00:00,237.43,237.48,237.35,237.45,2976.0,235.9048,235.9545,235.8254,235.9247,2976.0
2024-08-30 14:05:00,237.45,237.69,237.45,237.69,1234.0,235.9247,236.1632,235.9247,236.1632,1234.0
2024-08-30 14:10:00,237.67,237.71,237.67,237.71,250.0,236.1433,236.183,236.1433,236.183,250.0
2024-08-30 14:15:00,237.73,237.82,237.64,237.82,1200.0,236.2029,236.2923,236.1135,236.2923,1200.0
2024-08-30 14:20:00,237.82,237.82,237.71,237.75,2193.0,236.2923,236.2923,236.183,236.2228,2193.0
2024-08-30 14:25:00,237.74,237.78,237.67,237.67,1300.0,236.2128,236.2526,236.1433,236.1433,1300.0
2024-08-30 14:30:00,237.75,237.76,237.71,237.72,500.0,236.2228,236.2327,236.183,236.193,500.0
2024-08-30 14:35:00,237.74,237.82,237.67,237.82,1148.0,236.2128,236.2923,236.1433,236.2923,1148.0
2024-08-30 14:40:00,237.76,237.76,237.68,237.76,2360.0,236.2327,236.2327,236.1532,236.2327,2360.0
2024-08-30 14:45:00,237.83,237.92,237.76,237.83,5195.0,236.3023,236.3917,236.2327,236.3023,5195.0
2024-08-30 14:50:00,237.83,237.9,237.77,237.82,1368.0,236.3023,236.3718,236.2427,236.2923,1368.0
2024-08-30 14:55:00,237.81,237.95,237.81,237.85,1536.0,236.2824,236.4215,236.2824,236.3221,1536.0
2024-08-30 15:00:00,237.9,238.09,237.83,238.07,3061.0,236.3718,236.5606,236.3023,236.5407,3061.0
2024-08-30 15:05:00,238.24,238.24,238.14,238.2,1571.0,236.7096,236.7096,236.6103,236.6699,1571.0
2024-08-30 15:10:00,238.14,238.21,238.06,238.21,1610.0,236.6103,236.6798,236.5308,236.6798,1610.0
2024-08-30 15:15:00,238.17,238.28,238.09,238.15,1804.0,236.6401,236.7494,236.5606,236.6202,1804.0
2024-08-30 15:20:00,238.15,238.39,238.15,238.2,4433.0,236.6202,236.8587,236.6202,236.6699,4433.0
2024-08-30 15:25:00,238.29,238.38,238.29,238.38,1318.0,236.7593,236.8487,236.7593,236.8487,1318.0
2024-08-30 15:30:00,238.38,238.42,238.23,238.26,4386.0,236.8487,236.8885,236.6997,236.7295,4386.0
2024-08-30 15:35:00,238.26,238.77,238.25,238.74,7328.0,236.7295,237.2362,236.7196,237.2064,7328.0
2024-08-30 15:40:00,238.72,238.75,238.55,238.55,8977.0,237.1866,237.2164,237.0176,237.0176,8977.0
2024-08-30 15:45:00,238.6,238.74,238.49,238.67,10929.0,237.0673,237.2064,236.958,237.1369,10929.0
2024-08-30 15:50:00,239.0,239.07,238.54,238.92,22614.0,237.4648,237.5343,237.0077,237.3853,22614.0
2024-08-30 15:55:00,238.92,239.8,238.92,239.54,150465.0,237.3853,238.2596,237.3853,238.0013,150465.0
2024-09-03 09:30:00,240.55,240.99,239.93,240.62,17842.0,239.0048,239.442,238.3888,239.0743,17842.0
2024-09-03 09:35:00,240.86,241.9,240.46,241.27,2284.0,239.3128,240.3461,238.9154,239.7202,2284.0
2024-09-03 09:40:00,241.15,241.5,240.78,241.39,2998.0,239.6009,239.9487,239.2333,239.8394,2998.0
2024-09-03 09:45:00,241.61,241.74,240.87,240.92,8855.0,240.058,240.1872,239.3227,239.3724,8855.0
2024-09-03 09:50:00,240.65,241.36,240.54,241.25,8013.0,239.1042,239.8096,238.9949,239.7003,8013.0
2024-09-03 09:55:00,241.25,241.96,241.12,241.96,5984.0,239.7003,240.4057,239.5711,240.4057,5984.0
2024-09-03 10:00:00,241.94,242.36,241.52,241.64,10290.0,240.3859,240.8032,239.9686,240.0878,10290.0
2024-09-03 10:05:00,241.78,242.66,241.67,242.46,3422.0,240.2269,241.1012,240.1176,240.9025,3422.0
2024-09-03 10:10:00,242.55,243.14,242.44,242.8,2761.0,240.992,241.5782,240.8827,241.2403,2761.0
2024-09-03 10:15:00,242.82,243.16,242.63,243.07,5534.0,241.2602,241.598,241.0714,241.5086,5534.0
2024-09-03 10:20:00,242.88,243.42,242.88,243.17,6896.0,241.3198,241.8564,241.3198,241.608,6896.0
2024-09-03 10:25:00,243.31,243.38,242.97,243.12,4484.0,241.7471,241.8166,241.4093,241.5583,4484.0
2024-09-03 10:30:00,243.13,243.35,243.01,243.01,6201.0,241.5682,241.7868,241.449,241.449,6201.0
2024-09-03 10:35:00,243.09,243.31,242.97,243.19,5044.0,241.5285,241.7471,241.4093,241.6278,5044.0
2024-09-03 10:40:00,243.36,243.58,243.18,243.39,3299.0,241.7967,242.0153,241.6179,241.8266,3299.0
2024-09-03 10:45:00,243.39,243.69,243.28,243.62,9325.0,241.8266,242.1246,241.7173,242.0551,9325.0
2024-09-03 10:50:00,243.52,243.8,243.45,243.66,6901.0,241.9557,242.2339,241.8862,242.0948,6901.0
2024-09-03 10:55:00,243.66,243.86,243.61,243.69,7310.0,242.0948,242.2935,242.0451,242.1246,7310.0
2024-09-03 11:00:00,243.7,243.96,243.7,243.73,5842.0,242.1346,242.3929,242.1346,242.1644,5842.0
2024-09-03 11:05:00,243.74,243.95,243.61,243.68,14725.0,242.1743,242.383,242.0451,242.1147,14725.0
2024-09-03 11:10:00,243.62,243.82,243.6,243.71,4472.0,242.0551,242.2538,242.0352,242.1445,4472.0
2024-09-03 11:15:00,243.75,243.78,243.49,243.51,6251.0,242.1842,242.214,241.9259,241.9458,6251.0
2024-09-03 11:20:00,243.58,243.67,243.45,243.45,6835.0,242.0153,242.1048,241.8862,241.8862,6835.0
2024-09-03 11:25:00,243.65,243.8,243.55,243.61,5127.0,242.0849,242.2339,241.9855,242.0451,5127.0
2024-09-03 11:30:00,243.61,243.84,243.61,243.66,4231.0,242.0451,242.2737,242.0451,242.0948,4231.0
2024-09-03 11:35:00,243.65,243.76,243.45,243.52,2312.0,242.0849,242.1942,241.8862,241.9557,2312.0
2024-09-03 11:40:00,243.5,243.73,243.3,243.41,4952.0,241.9358,242.1644,241.7371,241.8464,4952.0
2024-09-03 11:45:00,243.47,243.58,243.41,243.44,1595.0,241.906,242.0153,241.8464,241.8762,1595.0
2024-09-03 11:50:00,243.61,243.75,243.46,243.72,4462.0,242.0451,242.1842,241.8961,242.1544,4462.0
2024-09-03 11:55:00,243.76,243.95,243.65,243.74,2739.0,242.1942,242.383,242.0849,242.1743,2739.0
2024-09-03 12:00:00,243.76,244.31,243.71,244.31,11825.0,242.1942,242.7406,242.1445,242.7406,11825.0
2024-09-03 12:05:00,244.32,244.55,244.3,244.52,6100.0,242.7506,242.9791,242.7307,242.9493,6100.0
2024-09-03 12:10:00,244.6,244.6,244.34,244.6,2809.0,243.0288,243.0288,242.7705,243.0288,2809.0
2024-09-03 12:15:00,244.55,244.7,244.54,244.68,1884.0,242.9791,243.1281,242.9692,243.1083,1884.0
2024-09-03 12:20:00,244.77,244.81,244.66,244.76,1560.0,243.1977,243.2374,243.0884,243.1878,1560.0
2024-09-03 12:25:00,244.73,244.82,244.43,244.53,2649.0,243.1579,243.2474,242.8599,242.9592,2649.0
2024-09-03 12:30:00,244.62,244.8,244.52,244.8,2184.0,243.0487,243.2275,242.9493,243.2275,2184.0
2024-09-03 12:35:00,244.74,244.8,244.45,244.5,2747.0,243.1679,243.2275,242.8797,242.9294,2747.0
2024-09-03 12:40:00,244.34,244.34,244.2,244.2,857.0,242.7705,242.7705,242.6314,242.6314,857.0
2024-09-03 12:45:00,244.24,244.35,244.13,244.13,1687.0,242.6711,242.7804,242.5618,242.5618,1687.0
2024-09-03 12:50:00,244.26,244.26,243.93,244.02,800.0,242.691,242.691,242.3631,242.4525,800.0
2024-09-03 12:55:00,244.07,244.16,243.91,244.16,5934.0,242.5022,242.5916,242.3432,242.5916,5934.0
2024-09-03 13:00:00,244.15,244.15,243.95,243.98,1836.0,242.5817,242.5817,242.383,242.4128,1836.0
2024-09-03 13:05:00,243.96,244.07,243.81,244.05,3644.0,242.3929,242.5022,242.2439,242.4823,3644.0
2024-09-03 13:10:00,244.12,244.21,243.99,244.11,2819.0,242.5519,242.6413,242.4227,242.5419,2819.0
2024-09-03 13:15:00,244.12,244.25,243.93,244.18,3609.0,242.5519,242.681,242.3631,242.6115,3609.0
2024-09-03 13:20:00,244.19,244.41,244.09,244.36,3667.0,242.6214,242.84,242.5221,242.7903,3667.0
2024-09-03 13:25:00,244.44,244.62,244.3,244.38,1770.0,242.8698,243.0487,242.7307,242.8102,1770.0
2024-09-03 13:30:00,244.49,244.6,244.38,244.38,2455.0,242.9195,243.0288,242.8102,242.8102,2455.0
2024-09-03 13:35:00,244.34,244.72,244.33,244.51,8278.0,242.7705,243.148,242.7605,242.9394,8278.0
2024-09-03 13:40:00,244.44,244.58,244.11,244.11,6220.0,242.8698,243.0089,242.5419,242.5419,6220.0
2024-09-03 13:45:00,243.96,244.25,243.95,244.21,2900.0,242.3929,242.681,242.383,242.6413,2900.0
2024-09-03 13:50:00,244.12,244.37,244.12,244.25,1238.0,242.5519,242.8003,242.5519,242.681,1238.0
2024-09-03 13:55:00,244.24,244.24,243.86,243.86,2332.0,242.6711,242.6711,242.2935,242.2935,2332.0
2024-09-03 14:00:00,243.96,244.22,243.76,244.15,3659.0,242.3929,242.6512,242.1942,242.5817,3659.0
2024-09-03 14:05:00,244.17,244.18,243.99,244.0,3262.0,242.6015,242.6115,242.4227,242.4326,3262.0
2024-09-03 14:10:00,244.0,244.03,243.81,243.89,2471.0,242.4326,242.4624,242.2439,242.3233,2471.0
2024-09-03 14:15:00,243.94,244.01,243.84,243.97,2085.0,242.373,242.4426,242.2737,242.4028,2085.0
2024-09-03 14:20:00,244.06,244.16,243.9,244.13,13716.0,242.4923,242.5916,242.3333,242.5618,13716.0
2024-09-03 14:25:00,243.95,244.17,243.95,244.05,2421.0,242.383,242.6015,242.383,242.4823,2421.0
2024-09-03 14:30:00,244.06,244.12,243.95,243.97,4171.0,242.4923,242.5519,242.383,242.4028,4171.0
2024-09-03 14:35:00,243.91,244.0,243.85,244.0,4428.0,242.3432,242.4326,242.2836,242.4326,4428.0
2024-09-03 14:40:00,244.06,244.19,243.93,244.17,2148.0,242.4923,242.6214,242.3631,242.6015,2148.0
2024-09-03 14:45:00,244.09,244.22,244.08,244.1,2872.0,242.5221,242.6512,242.5121,242.532,2872.0
2024-09-03 14:50:00,244.08,244.2,244.08,244.09,3372.0,242.5121,242.6314,242.5121,242.5221,3372.0
2024-09-03 14:55:00,244.06,244.06,243.87,243.94,7036.0,242.4923,242.4923,242.3035,242.373,7036.0
2024-09-03 15:00:00,243.91,244.01,243.85,243.98,3800.0,242.3432,242.4426,242.2836,242.4128,3800.0
2024-09-03 15:05:00,243.92,244.04,243.92,243.98,3558.0,242.3532,242.4724,242.3532,242.4128,3558.0
2024-09-03 15:10:00,244.0,244.1,243.95,243.97,7125.0,242.4326,242.532,242.383,242.4028,7125.0
2024-09-03 15:15:00,243.99,244.13,243.94,243.94,5869.0,242.4227,242.5618,242.373,242.373,5869.0
2024-09-03 15:20:00,243.95,244.12,243.87,244.07,8162.0,242.383,242.5519,242.3035,242.5022,8162.0
2024-09-03 15:25:00,244.07,244.14,244.02,244.02,3907.0,242.5022,242.5717,242.4525,242.4525,3907.0
2024-09-03 15:30:00,244.13,244.45,244.08,244.41,8523.0,242.5618,242.8797,242.5121,242.84,8523.0
2024-09-03 15:35:00,244.44,244.49,243.62,243.67,10418.0,242.8698,242.9195,242.0551,242.1048,10418.0
2024-09-03 15:40:00,243.66,243.77,243.3,243.74,17741.0,242.0948,242.2041,241.7371,242.1743,17741.0
2024-09-03 15:45:00,243.71,243.76,243.36,243.57,13830.0,242.1445,242.1942,241.7967,242.0054,13830.0
2024-09-03 15:50:00,243.52,243.75,243.3,243.54,34999.0,241.9557,242.1842,241.7371,241.9756,34999.0
2024-09-03 15:55:00,243.7,243.73,243.04,243.72,123956.0,242.1346,242.1644,241.4788,242.1544,123956.0
2024-09-04 09:30:00,244.38,244.39,243.78,244.37,11218.0,242.8102,242.8201,242.214,242.8003,11218.0
2024-09-04 09:35:00,244.4,244.55,244.1,244.42,4529.0,242.8301,242.9791,242.532,242.8499,4529.0
2024-09-04 09:40:00,244.37,244.37,243.94,243.94,800.0,242.8003,242.8003,242.373,242.373,800.0
2024-09-04 09:45:00,244.03,244.03,243.6,243.6,831.0,242.4624,242.4624,242.0352,242.0352,831.0
2024-09-04 09:50:00,243.52,244.35,243.33,244.35,13725.0,241.9557,242.7804,241.7669,242.7804,13725.0
2024-09-04 09:55:00,243.92,244.6,243.85,244.35,4095.0,242.3532,243.0288,242.2836,242.7804,4095.0
2024-09-04 10:00:00,244.08,244.46,243.91,244.01,2362.0,242.5121,242.8897,242.3432,242.4426,2362.0
2024-09-04 10:05:00,244.04,244.15,244.01,244.07,1558.0,242.4724,242.5817,242.4426,242.5022,1558.0
2024-09-04 10:10:00,243.86,244.09,243.53,243.54,2400.0,242.2935,242.5221,241.9657,241.9756,2400.0
2024-09-04 10:15:00,243.52,243.83,243.49,243.67,4290.0,241.9557,242.2637,241.9259,242.1048,4290.0
2024-09-04 10:20:00,243.81,244.2,243.74,243.99,6111.0,242.2439,242.6314,242.1743,242.4227,6111.0
2024-09-04 10:25:00,243.99,243.99,243.64,243.64,1266.0,242.4227,242.4227,242.0749,242.0749,1266.0
2024-09-04 10:30:00,243.6,243.61,243.19,243.19,600.0,242.0352,242.0451,241.6278,241.6278,600.0
2024-09-04 10:35:00,243.18,243.18,242.55,242.81,3473.0,241.6179,241.6179,240.992,241.2503,3473.0
2024-09-04 10:40:00,242.81,242.9,242.54,242.77,924.0,241.2503,241.3397,240.982,241.2105,924.0
2024-09-04 10:45:00,242.94,242.94,242.66,242.84,5122.0,241.3794,241.3794,241.1012,241.2801,5122.0
2024-09-04 10:50:00,242.66,242.97,242.55,242.83,12256.0,241.1012,241.4093,240.992,241.2702,12256.0
2024-09-04 10:55:00,242.85,242.85,242.37,242.38,2179.0,241.29,241.29,240.8131,240.823,2179.0
2024-09-04 11:00:00,242.55,242.66,242.25,242.5,4093.0,240.992,241.1012,240.6939,240.9423,4093.0
2024-09-04 11:05:00,242.5,242.51,242.33,242.34,2100.0,240.9423,240.9522,240.7734,240.7833,2100.0
2024-09-04 11:10:00,242.31,242.54,242.24,242.4,8338.0,240.7535,240.982,240.6839,240.8429,8338.0
2024-09-04 11:15:00,242.41,242.64,242.4,242.41,1573.0,240.8528,241.0814,240.8429,240.8528,1573.0
2024-09-04 11:20:00,242.29,242.42,242.16,242.2,3482.0,240.7336,240.8628,240.6045,240.6442,3482.0
2024-09-04 11:25:00,242.28,242.49,242.2,242.2,3971.0,240.7237,240.9323,240.6442,240.6442,3971.0
2024-09-04 11:30:00,242.31,242.47,242.19,242.33,2826.0,240.7535,240.9125,240.6343,240.7734,2826.0
2024-09-04 11:35:00,242.48,242.64,242.31,242.46,2849.0,240.9224,241.0814,240.7535,240.9025,2849.0
2024-09-04 11:40:00,242.41,242.55,242.24,242.26,1925.0,240.8528,240.992,240.6839,240.7038,1925.0
2024-09-04 11:45:00,242.31,242.42,242.16,242.37,1188.0,240.7535,240.8628,240.6045,240.8131,1188.0
2024-09-04 11:50:00,242.26,242.27,242.17,242.22,400.0,240.7038,240.7137,240.6144,240.6641,400.0
2024-09-04 11:55:00,242.22,242.34,241.92,241.98,2718.0,240.6641,240.7833,240.366,240.4256,2718.0
2024-09-04 12:00:00,241.95,241.95,241.87,241.89,1600.0,240.3958,240.3958,240.3163,240.3362,1600.0
2024-09-04 12:05:00,241.81,241.93,241.69,241.71,2425.0,240.2567,240.3759,240.1375,240.1573,2425.0
2024-09-04 12:10:00,241.75,241.75,241.49,241.6,2988.0,240.1971,240.1971,239.9388,240.0481,2988.0
2024-09-04 12:15:00,241.51,241.61,241.27,241.28,2050.0,239.9586,240.058,239.7202,239.7301,2050.0
2024-09-04 12:20:00,241.41,241.47,241.31,241.47,1525.0,239.8593,239.9189,239.7599,239.9189,1525.0
2024-09-04 12:25:00,241.47,241.54,241.3,241.38,2557.0,239.9189,239.9884,239.75,239.8295,2557.0
2024-09-04 12:30:00,241.39,241.56,241.32,241.54,2225.0,239.8394,240.0083,239.7699,239.9884,2225.0
2024-09-04 12:35:00,241.53,241.56,241.53,241.56,600.0,239.9785,240.0083,239.9785,240.0083,600.0
2024-09-04 12:40:00,241.53,241.66,241.47,241.63,927.0,239.9785,240.1077,239.9189,240.0779,927.0
2024-09-04 12:45:00,241.39,241.63,241.39,241.49,4562.0,239.8394,240.0779,239.8394,239.9388,4562.0
2024-09-04 12:50:00,241.56,241.56,241.48,241.48,315.0,240.0083,240.0083,239.9288,239.9288,315.0
2024-09-04 12:55:00,241.57,241.58,241.39,241.52,2089.0,240.0182,240.0282,239.8394,239.9686,2089.0
2024-09-04 13:00:00,241.61,241.61,241.4,241.58,2825.0,240.058,240.058,239.8493,240.0282,2825.0
2024-09-04 13:05:00,241.48,241.56,241.47,241.56,500.0,239.9288,240.0083,239.9189,240.0083,500.0
2024-09-04 13:10:00,241.54,241.54,241.47,241.47,550.0,239.9884,239.9884,239.9189,239.9189,550.0
2024-09-04 13:15:00,241.53,241.66,241.3,241.58,5002.0,239.9785,240.1077,239.75,240.0282,5002.0
2024-09-04 13:20:00,241.73,241.73,241.52,241.52,1652.0,240.1772,240.1772,239.9686,239.9686,1652.0
2024-09-04 13:25:00,241.56,241.65,241.56,241.65,459.0,240.0083,240.0977,240.0083,240.0977,459.0
2024-09-04 13:30:00,241.77,241.83,241.5,241.62,3672.0,240.217,240.2766,239.9487,240.0679,3672.0
2024-09-04 13:35:00,241.62,241.62,241.49,241.59,1227.0,240.0679,240.0679,239.9388,240.0381,1227.0
2024-09-04 13:40:00,241.59,241.66,241.49,241.58,1400.0,240.0381,240.1077,239.9388,240.0282,1400.0
2024-09-04 13:45:00,241.6,241.76,241.58,241.62,5096.0,240.0481,240.207,240.0282,240.0679,5096.0
2024-09-04 13:50:00,241.55,241.82,241.55,241.82,2474.0,239.9984,240.2666,239.9984,240.2666,2474.0
2024-09-04 13:55:00,241.82,241.97,241.76,241.76,2789.0,240.2666,240.4157,240.207,240.207,2789.0
2024-09-04 14:00:00,241.94,241.94,241.93,241.94,100.0,240.3859,240.3859,240.3759,240.3859,100.0
2024-09-04 14:05:00,242.01,242.24,241.98,242.23,2863.0,240.4554,240.6839,240.4256,240.674,2863.0
2024-09-04 14:10:00,242.16,242.31,242.11,242.27,1531.0,240.6045,240.7535,240.5548,240.7137,1531.0
2024-09-04 14:15:00,242.4,242.53,242.33,242.53,4219.0,240.8429,240.9721,240.7734,240.9721,4219.0
2024-09-04 14:20:00,242.47,242.63,242.47,242.62,618.0,240.9125,241.0714,240.9125,241.0615,618.0
2024-09-04 14:25:00,242.68,242.81,242.68,242.72,1970.0,241.1211,241.2503,241.1211,241.1609,1970.0
2024-09-04 14:30:00,242.72,242.85,242.7,242.74,3585.0,241.1609,241.29,241.141,241.1807,3585.0
2024-09-04 14:35:00,242.71,243.02,242.7,242.86,6313.0,241.1509,241.4589,241.141,241.3,6313.0
2024-09-04 14:40:00,242.89,243.1,242.71,242.71,4904.0,241.3298,241.5384,241.1509,241.1509,4904.0
2024-09-04 14:45:00,242.84,242.85,242.69,242.69,1000.0,241.2801,241.29,241.1311,241.1311,1000.0
2024-09-04 14:50:00,242.72,242.88,242.72,242.75,1945.0,241.1609,241.3198,241.1609,241.1907,1945.0
2024-09-04 14:55:00,242.81,242.82,242.7,242.71,2074.0,241.2503,241.2602,241.141,241.1509,2074.0
2024-09-04 15:00:00,242.71,242.8,242.65,242.74,1402.0,241.1509,241.2403,241.0913,241.1807,1402.0
2024-09-04 15:05:00,242.74,242.9,242.74,242.86,6217.0,241.1807,241.3397,241.1807,241.3,6217.0
2024-09-04 15:10:00,242.84,242.85,242.7,242.7,4239.0,241.2801,241.29,241.141,241.141,4239.0
2024-09-04 15:15:00,242.67,242.88,242.55,242.87,4961.0,241.1112,241.3198,240.992,241.3099,4961.0
2024-09-04 15:20:00,242.92,243.1,242.87,243.1,7560.0,241.3596,241.5384,241.3099,241.5384,7560.0
2024-09-04 15:25:00,243.14,243.29,243.11,243.17,5307.0,241.5782,241.7272,241.5484,241.608,5307.0
2024-09-04 15:30:00,243.13,243.2,242.89,242.89,4494.0,241.5682,241.6378,241.3298,241.3298,4494.0
2024-09-04 15:35:00,242.88,243.08,242.88,243.04,2072.0,241.3198,241.5185,241.3198,241.4788,2072.0
2024-09-04 15:40:00,243.07,243.07,242.56,242.82,8422.0,241.5086,241.5086,241.0019,241.2602,8422.0
2024-09-04 15:45:00,242.83,242.93,238.05,242.87,50219.0,241.2702,241.3695,236.5209,241.3099,50219.0
2024-09-04 15:50:00,242.84,242.95,242.43,242.44,21320.0,241.2801,241.3894,240.8727,240.8827,21320.0
2024-09-04 15:55:00,242.54,243.44,242.54,243.36,86065.0,240.982,241.8762,240.982,241.7967,86065.0
2024-09-05 09:30:00,237.87,238.39,234.57,235.58,49634.0,236.342,236.8587,233.0632,234.0667,49634.0
2024-09-05 09:35:00,236.06,238.51,235.6,237.03,34643.0,234.5436,236.9779,234.0866,235.5074,34643.0
2024-09-05 09:40:00,237.11,237.8,235.48,236.47,34722.0,235.5869,236.2725,233.9674,234.951,34722.0
2024-09-05 09:45:00,236.1,236.23,234.91,235.8,27312.0,234.5834,234.7125,233.401,234.2853,27312.0
2024-09-05 09:50:00,235.87,236.11,235.4,236.0,16823.0,234.3549,234.5933,233.8879,234.484,16823.0
2024-09-05 09:55:00,235.7,235.7,235.24,235.7,29836.0,234.186,234.186,233.7289,234.186,29836.0
2024-09-05 10:00:00,235.54,235.72,234.72,234.9,30651.0,234.027,234.2058,233.2122,233.3911,30651.0
2024-09-05 10:05:00,235.05,235.37,234.7,235.22,14999.0,233.5401,233.8581,233.1924,233.709,14999.0
2024-09-05 10:10:00,235.3,235.35,233.9,234.4,13647.0,233.7885,233.8382,232.3975,232.8943,13647.0
2024-09-05 10:15:00,234.51,234.6,233.34,233.68,16342.0,233.0036,233.093,231.8411,232.1789,16342.0
2024-09-05 10:20:00,233.69,234.05,233.68,233.99,10190.0,232.1889,232.5466,232.1789,232.4869,10190.0
2024-09-05 10:25:00,233.98,234.37,233.72,233.8,14701.0,232.477,232.8645,232.2187,232.2982,14701.0
2024-09-05 10:30:00,233.81,234.12,233.7,233.7,16788.0,232.3081,232.6161,232.1988,232.1988,16788.0
2024-09-05 10:35:00,233.68,234.41,233.68,233.98,22761.0,232.1789,232.9042,232.1789,232.477,22761.0
2024-09-05 10:40:00,233.98,234.63,233.96,234.34,5615.0,232.477,233.1228,232.4571,232.8347,5615.0
2024-09-05 10:45:00,234.34,234.34,233.92,234.15,4578.0,232.8347,232.8347,232.4174,232.6459,4578.0
2024-09-05 10:50:00,234.1,234.1,233.39,233.51,30517.0,232.5962,232.5962,231.8908,232.01,30517.0
2024-09-05 10:55:00,233.47,233.63,233.0,233.08,20543.0,231.9703,232.1292,231.5033,231.5828,20543.0
2024-09-05 11:00:00,233.08,233.29,232.82,233.02,7795.0,231.5828,231.7914,231.3245,231.5232,7795.0
2024-09-05 11:05:00,232.83,232.9,232.44,232.52,15339.0,231.3344,231.4039,230.9469,231.0264,15339.0
2024-09-05 11:10:00,232.67,233.0,232.35,232.41,20337.0,231.1754,231.5033,230.8575,230.9171,20337.0
2024-09-05 11:15:00,232.57,233.36,232.39,232.9,10901.0,231.0761,231.861,230.8972,231.4039,10901.0
2024-09-05 11:20:00,232.95,233.14,232.5,232.5,12986.0,231.4536,231.6424,231.0065,231.0065,12986.0
2024-09-05 11:25:00,232.56,232.73,231.92,232.58,13054.0,231.0661,231.235,230.4302,231.086,13054.0
2024-09-05 11:30:00,232.45,232.94,232.45,232.8,12597.0,230.9568,231.4437,230.9568,231.3046,12597.0
2024-09-05 11:35:00,232.86,232.88,232.34,232.39,66498.0,231.3642,231.3841,230.8475,230.8972,66498.0
2024-09-05 11:40:00,232.45,232.54,232.09,232.52,57988.0,230.9568,231.0463,230.5991,231.0264,57988.0
2024-09-05 11:45:00,232.49,233.02,232.41,232.96,4095.0,230.9966,231.5232,230.9171,231.4636,4095.0
2024-09-05 11:50:00,232.81,233.17,232.75,232.9,8442.0,231.3145,231.6722,231.2549,231.4039,8442.0
2024-09-05 11:55:00,232.9,233.17,232.89,233.13,2431.0,231.4039,231.6722,231.394,231.6325,2431.0
2024-09-05 12:00:00,233.05,233.05,232.72,232.72,7349.0,231.553,231.553,231.2251,231.2251,7349.0
2024-09-05 12:05:00,232.78,232.78,232.49,232.57,15115.0,231.2847,231.2847,230.9966,231.0761,15115.0
2024-09-05 12:10:00,232.56,232.71,232.28,232.37,5464.0,231.0661,231.2152,230.7879,230.8773,5464.0
2024-09-05 12:15:00,232.28,232.28,231.96,232.16,4157.0,230.7879,230.7879,230.47,230.6687,4157.0
2024-09-05 12:20:00,232.16,232.25,232.12,232.25,4024.0,230.6687,230.7581,230.6289,230.7581,4024.0
2024-09-05 12:25:00,232.23,232.32,232.1,232.28,4172.0,230.7382,230.8277,230.6091,230.7879,4172.0
2024-09-05 12:30:00,232.28,233.05,232.27,232.99,6432.0,230.7879,231.553,230.778,231.4934,6432.0
2024-09-05 12:35:00,233.06,233.13,232.93,233.1,6313.0,231.5629,231.6325,231.4337,231.6027,6313.0
2024-09-05 12:40:00,233.14,233.28,232.93,233.0,12709.0,231.6424,231.7815,231.4337,231.5033,12709.0
2024-09-05 12:45:00,233.03,233.3,232.96,233.29,4687.0,231.5331,231.8014,231.4636,231.7914,4687.0
2024-09-05 12:50:00,233.39,233.49,233.19,233.31,4763.0,231.8908,231.9901,231.6921,231.8113,4763.0
2024-09-05 12:55:00,233.35,233.43,233.26,233.38,5004.0,231.851,231.9305,231.7616,231.8809,5004.0
2024-09-05 13:00:00,233.43,233.56,233.38,233.55,3910.0,231.9305,232.0597,231.8809,232.0498,3910.0
2024-09-05 13:05:00,233.51,233.53,233.36,233.43,10603.0,232.01,232.0299,231.861,231.9305,10603.0
2024-09-05 13:10:00,233.47,233.47,233.3,233.36,4223.0,231.9703,231.9703,231.8014,231.861,4223.0
2024-09-05 13:15:00,233.29,233.37,232.98,233.13,9997.0,231.7914,231.8709,231.4834,231.6325,9997.0
2024-09-05 13:20:00,233.19,233.4,233.03,233.34,3184.0,231.6921,231.9007,231.5331,231.8411,3184.0
2024-09-05 13:25:00,233.43,233.44,233.09,233.14,12714.0,231.9305,231.9405,231.5927,231.6424,12714.0
2024-09-05 13:30:00,233.14,233.25,232.99,233.25,8286.0,231.6424,231.7517,231.4934,231.7517,8286.0
2024-09-05 13:35:00,233.22,233.27,232.92,232.97,12772.0,231.7219,231.7716,231.4238,231.4735,12772.0
2024-09-05 13:40:00,232.96,233.04,232.8,233.0,4846.0,231.4636,231.543,231.3046,231.5033,4846.0
2024-09-05 13:45:00,233.04,233.19,232.88,233.05,8182.0,231.543,231.6921,231.3841,231.553,8182.0
2024-09-05 13:50:00,232.97,233.12,232.85,233.05,4889.0,231.4735,231.6225,231.3543,231.553,4889.0
2024-09-05 13:55:00,233.1,233.47,233.06,233.46,9643.0,231.6027,231.9703,231.5629,231.9603,9643.0
2024-09-05 14:00:00,233.34,233.47,233.29,233.43,3726.0,231.8411,231.9703,231.7914,231.9305,3726.0
2024-09-05 14:05:00,233.39,233.59,233.32,233.58,6110.0,231.8908,232.0895,231.8212,232.0796,6110.0
2024-09-05 14:10:00,233.47,233.86,233.47,233.7,7416.0,231.9703,232.3578,231.9703,232.1988,7416.0
2024-09-05 14:15:00,233.73,233.91,233.72,233.8,3563.0,232.2286,232.4075,232.2187,232.2982,3563.0
2024-09-05 14:20:00,233.8,233.87,233.72,233.8,4261.0,232.2982,232.3677,232.2187,232.2982,4261.0
2024-09-05 14:25:00,233.8,234.27,233.8,234.18,19916.0,232.2982,232.7651,232.2982,232.6757,19916.0
2024-09-05 14:30:00,234.18,234.65,234.18,234.55,9747.0,232.6757,233.1427,232.6757,233.0433,9747.0
2024-09-05 14:35:00,234.55,235.0,234.44,234.91,14842.0,233.0433,233.4904,232.934,233.401,14842.0
2024-09-05 14:40:00,235.01,235.17,234.69,234.99,5771.0,233.5004,233.6594,233.1824,233.4805,5771.0
2024-09-05 14:45:00,234.96,235.2,234.92,235.03,8052.0,233.4507,233.6892,233.411,233.5203,8052.0
2024-09-05 14:50:00,234.92,235.06,234.63,234.72,6814.0,233.411,233.5501,233.1228,233.2122,6814.0
2024-09-05 14:55:00,234.72,234.8,234.36,234.46,10288.0,233.2122,233.2917,232.8546,232.9539,10288.0
2024-09-05 15:00:00,234.31,234.4,233.92,234.18,10169.0,232.8049,232.8943,232.4174,232.6757,10169.0
2024-09-05 15:05:00,234.09,234.7,234.08,234.55,26531.0,232.5863,233.1924,232.5764,233.0433,26531.0
2024-09-05 15:10:00,234.55,235.02,234.44,235.02,15362.0,233.0433,233.5103,232.934,233.5103,15362.0
2024-09-05 15:15:00,235.02,235.08,234.52,234.53,11581.0,233.5103,233.5699,233.0135,233.0235,11581.0
2024-09-05 15:20:00,234.53,234.53,234.06,234.38,18214.0,233.0235,233.0235,232.5565,232.8744,18214.0
2024-09-05 15:25:00,234.28,234.54,234.19,234.46,9815.0,232.7751,233.0334,232.6857,232.9539,9815.0
2024-09-05 15:30:00,234.54,234.97,234.46,234.96,16573.0,233.0334,233.4606,232.9539,233.4507,16573.0
2024-09-05 15:35:00,234.96,235.0,234.65,234.8,13373.0,233.4507,233.4904,233.1427,233.2917,13373.0
2024-09-05 15:40:00,234.65,234.69,234.38,234.69,15411.0,233.1427,233.1824,232.8744,233.1824,15411.0
2024-09-05 15:45:00,234.63,235.42,234.63,235.36,25066.0,233.1228,233.9078,233.1228,233.8481,25066.0
2024-09-05 15:50:00,235.36,236.07,235.14,236.05,55313.0,233.8481,234.5536,233.6295,234.5337,55313.0
2024-09-05 15:55:00,236.01,236.65,235.98,236.23,202601.0,234.494,235.1298,234.4642,234.7125,202601.0
2024-09-06 09:30:00,236.36,237.18,236.18,236.94,16839.0,234.8417,235.6564,234.6629,235.418,16839.0
2024-09-06 09:35:00,237.23,237.46,236.99,236.99,13222.0,235.7061,235.9346,235.4677,235.4677,13222.0
2024-09-06 09:40:00,237.05,237.15,235.4,235.4,15473.0,235.5273,235.6266,233.8879,233.8879,15473.0
2024-09-06 09:45:00,235.66,235.77,235.29,235.31,4700.0,234.1462,234.2555,233.7786,233.7985,4700.0
2024-09-06 09:50:00,235.3,235.44,235.13,235.14,2174.0,233.7885,233.9276,233.6196,233.6295,2174.0
2024-09-06 09:55:00,235.05,235.05,234.59,234.71,2899.0,233.5401,233.5401,233.0831,233.2023,2899.0
2024-09-06 10:00:00,234.71,234.93,234.2,234.2,6065.0,233.2023,233.4209,232.6956,232.6956,6065.0
2024-09-06 10:05:00,234.21,234.36,234.0,234.0,4283.0,232.7055,232.8546,232.4969,232.4969,4283.0
2024-09-06 10:10:00,234.06,234.86,233.73,234.85,24417.0,232.5565,233.3513,232.2286,233.3414,24417.0
2024-09-06 10:15:00,234.68,234.77,234.43,234.43,1829.0,233.1725,233.2619,232.9241,232.9241,1829.0
2024-09-06 10:20:00,234.39,234.75,234.33,234.39,1029.0,232.8844,233.2421,232.8248,232.8844,1029.0
2024-09-06 10:25:00,234.28,234.34,234.09,234.34,1588.0,232.7751,232.8347,232.5863,232.8347,1588.0
2024-09-06 10:30:00,234.34,234.54,234.09,234.4,4549.0,232.8347,233.0334,232.5863,232.8943,4549.0
2024-09-06 10:35:00,234.41,234.41,233.84,234.03,13801.0,232.9042,232.9042,232.3379,232.5267,13801.0
2024-09-06 10:40:00,234.05,234.27,233.54,233.54,7964.0,232.5466,232.7651,232.0398,232.0398,7964.0
2024-09-06 10:45:00,233.4,233.6,233.26,233.54,2576.0,231.9007,232.0994,231.7616,232.0398,2576.0
2024-09-06 10:50:00,233.45,233.72,233.35,233.57,6656.0,231.9504,232.2187,231.851,232.0696,6656.0
2024-09-06 10:55:00,233.66,234.03,233.59,233.78,5550.0,232.1591,232.5267,232.0895,232.2783,5550.0
2024-09-06 11:00:00,233.81,234.84,233.78,234.8,4808.0,232.3081,233.3315,232.2783,233.2917,4808.0
2024-09-06 11:05:00,234.8,234.91,234.63,234.74,2133.0,233.2917,233.401,233.1228,233.2321,2133.0
2024-09-06 11:10:00,234.79,234.8,234.16,234.27,5066.0,233.2818,233.2917,232.6558,232.7651,5066.0
2024-09-06 11:15:00,234.23,234.58,234.23,234.58,2735.0,232.7254,233.0731,232.7254,233.0731,2735.0
2024-09-06 11:20:00,234.58,234.92,234.54,234.67,3703.0,233.0731,233.411,233.0334,233.1626,3703.0
2024-09-06 11:25:00,234.87,234.96,234.72,234.84,6923.0,233.3613,233.4507,233.2122,233.3315,6923.0
2024-09-06 11:30:00,234.7,235.19,234.68,235.01,4763.0,233.1924,233.6792,233.1725,233.5004,4763.0
2024-09-06 11:35:00,234.99,235.14,234.97,234.97,5799.0,233.4805,233.6295,233.4606,233.4606,5799.0
2024-09-06 11:40:00,234.99,235.15,234.97,234.99,3112.0,233.4805,233.6395,233.4606,233.4805,3112.0
2024-09-06 11:45:00,234.98,235.15,234.94,235.08,9365.0,233.4706,233.6395,233.4308,233.5699,9365.0
2024-09-06 11:50:00,235.08,235.44,235.0,235.44,4908.0,233.5699,233.9276,233.4904,233.9276,4908.0
2024-09-06 11:55:00,235.48,235.91,235.43,235.89,6017.0,233.9674,234.3946,233.9177,234.3747,6017.0
2024-09-06 12:00:00,235.83,236.05,235.83,235.95,4912.0,234.3151,234.5337,234.3151,234.4343,4912.0
2024-09-06 12:05:00,235.95,236.08,235.71,235.92,8834.0,234.4343,234.5635,234.1959,234.4045,8834.0
2024-09-06 12:10:00,235.96,236.11,235.87,236.03,3122.0,234.4443,234.5933,234.3549,234.5138,3122.0
2024-09-06 12:15:00,236.04,236.05,235.62,235.71,9796.0,234.5238,234.5337,234.1065,234.1959,9796.0
2024-09-06 12:20:00,235.72,235.8,235.7,235.73,2915.0,234.2058,234.2853,234.186,234.2158,2915.0
2024-09-06 12:25:00,235.81,235.96,235.81,235.85,5375.0,234.2952,234.4443,234.2952,234.335,5375.0
2024-09-06 12:30:00,235.88,236.06,235.87,235.93,4075.0,234.3648,234.5436,234.3549,234.4145,4075.0
2024-09-06 12:35:00,236.06,236.08,235.95,235.99,5387.0,234.5436,234.5635,234.4343,234.4741,5387.0
2024-09-06 12:40:00,236.08,236.18,235.8,236.08,6365.0,234.5635,234.6629,234.2853,234.5635,6365.0
2024-09-06 12:45:00,236.08,236.23,236.03,236.13,7575.0,234.5635,234.7125,234.5138,234.6132,7575.0
2024-09-06 12:50:00,236.21,236.71,236.17,236.69,6762.0,234.6927,235.1895,234.6529,235.1696,6762.0
2024-09-06 12:55:00,236.67,236.68,236.32,236.39,2291.0,235.1497,235.1597,234.802,234.8715,2291.0
2024-09-06 13:00:00,236.39,236.5,236.29,236.5,5171.0,234.8715,234.9808,234.7722,234.9808,5171.0
2024-09-06 13:05:00,236.44,236.52,236.36,236.52,1500.0,234.9212,235.0007,234.8417,235.0007,1500.0
2024-09-06 13:10:00,236.49,236.61,236.42,236.61,6616.0,234.9709,235.0901,234.9013,235.0901,6616.0
2024-09-06 13:15:00,236.61,236.67,236.44,236.47,5643.0,235.0901,235.1497,234.9212,234.951,5643.0
2024-09-06 13:20:00,236.45,236.58,236.45,236.54,11810.0,234.9311,235.0603,234.9311,235.0206,11810.0
2024-09-06 13:25:00,236.57,236.59,236.35,236.59,7297.0,235.0504,235.0702,234.8318,235.0702,7297.0
2024-09-06 13:30:00,236.55,236.55,236.31,236.36,4226.0,235.0305,235.0305,234.792,234.8417,4226.0
2024-09-06 13:35:00,236.38,236.42,236.31,236.37,3525.0,234.8616,234.9013,234.792,234.8516,3525.0
2024-09-06 13:40:00,236.29,236.41,236.2,236.28,2987.0,234.7722,234.8914,234.6827,234.7622,2987.0
2024-09-06 13:45:00,236.28,236.28,235.98,236.08,19301.0,234.7622,234.7622,234.4642,234.5635,19301.0
2024-09-06 13:50:00,236.11,236.26,235.98,236.26,4785.0,234.5933,234.7424,234.4642,234.7424,4785.0
2024-09-06 13:55:00,236.21,236.48,236.21,236.48,4840.0,234.6927,234.9609,234.6927,234.9609,4840.0
2024-09-06 14:00:00,236.54,236.56,236.06,236.06,4013.0,235.0206,235.0404,234.5436,234.5436,4013.0
2024-09-06 14:05:00,236.13,236.26,236.05,236.22,2721.0,234.6132,234.7424,234.5337,234.7026,2721.0
2024-09-06 14:10:00,236.16,236.17,235.66,235.66,14886.0,234.643,234.6529,234.1462,234.1462,14886.0
2024-09-06 14:15:00,235.66,235.67,235.45,235.5,16034.0,234.1462,234.1561,233.9376,233.9872,16034.0
2024-09-06 14:20:00,235.53,235.54,235.12,235.12,14764.0,234.017,234.027,233.6097,233.6097,14764.0
2024-09-06 14:25:00,235.03,235.52,235.03,235.52,23732.0,233.5203,234.0071,233.5203,234.0071,23732.0
2024-09-06 14:30:00,235.36,235.36,235.06,235.09,3911.0,233.8481,233.8481,233.5501,233.5799,3911.0
2024-09-06 14:35:00,235.13,235.32,235.12,235.27,4632.0,233.6196,233.8084,233.6097,233.7587,4632.0
2024-09-06 14:40:00,235.35,235.5,235.29,235.5,2188.0,233.8382,233.9872,233.7786,233.9872,2188.0
2024-09-06 14:45:00,235.5,235.67,235.49,235.66,2513.0,233.9872,234.1561,233.9773,234.1462,2513.0
2024-09-06 14:50:00,235.67,235.97,235.67,235.91,9247.0,234.1561,234.4542,234.1561,234.3946,9247.0
2024-09-06 14:55:00,235.88,235.99,235.45,235.68,14503.0,234.3648,234.4741,233.9376,234.1661,14503.0
2024-09-06 15:00:00,235.65,235.65,235.47,235.56,1519.0,234.1363,234.1363,233.9574,234.0469,1519.0
2024-09-06 15:05:00,235.48,235.55,235.37,235.42,3129.0,233.9674,234.0369,233.8581,233.9078,3129.0
2024-09-06 15:10:00,235.36,235.47,235.34,235.45,7285.0,233.8481,233.9574,233.8283,233.9376,7285.0
2024-09-06 15:15:00,235.42,235.42,235.18,235.19,5208.0,233.9078,233.9078,233.6693,233.6792,5208.0
2024-09-06 15:20:00,235.24,235.36,235.18,235.2,23965.0,233.7289,233.8481,233.6693,233.6892,23965.0
2024-09-06 15:25:00,235.24,235.54,235.2,235.52,7092.0,233.7289,234.027,233.6892,234.0071,7092.0
2024-09-06 15:30:00,235.46,235.72,235.39,235.4,9424.0,233.9475,234.2058,233.8779,233.8879,9424.0
2024-09-06 15:35:00,235.35,235.49,235.25,235.42,17659.0,233.8382,233.9773,233.7388,233.9078,17659.0
2024-09-06 15:40:00,235.46,235.57,234.9,234.94,17535.0,233.9475,234.0568,233.3911,233.4308,17535.0
2024-09-06 15:45:00,234.94,235.38,234.93,235.31,15182.0,233.4308,233.868,233.4209,233.7985,15182.0
2024-09-06 15:50:00,235.38,235.38,234.73,235.04,67646.0,233.868,233.868,233.2222,233.5302,67646.0
2024-09-06 15:55:00,235.03,235.32,234.83,234.94,106036.0,233.5203,233.8084,233.3215,233.4308,106036.0
2024-09-09 09:30:00,236.68,237.31,236.07,236.4,22498.0,235.1597,235.7856,234.5536,234.8815,22498.0
2024-09-09 09:35:00,236.14,236.84,236.14,236.47,5003.0,234.6231,235.3186,234.6231,234.951,5003.0
2024-09-09 09:40:00,236.41,237.12,236.21,236.32,7125.0,234.8914,235.5968,234.6927,234.802,7125.0
2024-09-09 09:45:00,236.1,237.22,236.1,236.97,13363.0,234.5834,235.6962,234.5834,235.4478,13363.0
2024-09-09 09:50:00,236.65,237.21,236.65,236.93,11381.0,235.1298,235.6863,235.1298,235.4081,11381.0
2024-09-09 09:55:00,236.92,237.08,236.13,236.13,22657.0,235.3981,235.5571,234.6132,234.6132,22657.0
2024-09-09 10:00:00,236.23,236.84,236.07,236.76,3667.0,234.7125,235.3186,234.5536,235.2391,3667.0
2024-09-09 10:05:00,236.57,236.79,236.27,236.47,11419.0,235.0504,235.269,234.7523,234.951,11419.0
2024-09-09 10:10:00,236.34,236.59,235.82,236.3,10563.0,234.8218,235.0702,234.3052,234.7821,10563.0
2024-09-09 10:15:00,236.44,236.44,235.59,235.77,9556.0,234.9212,234.9212,234.0767,234.2555,9556.0
2024-09-09 10:20:00,235.82,235.82,235.31,235.32,3833.0,234.3052,234.3052,233.7985,233.8084,3833.0
2024-09-09 10:25:00,235.3,235.89,235.21,235.85,6119.0,233.7885,234.3747,233.6991,234.335,6119.0
2024-09-09 10:30:00,235.7,236.19,235.7,235.93,7554.0,234.186,234.6728,234.186,234.4145,7554.0
2024-09-09 10:35:00,235.94,236.2,235.8,236.1,4227.0,234.4244,234.6827,234.2853,234.5834,4227.0
2024-09-09 10:40:00,236.11,236.53,236.1,236.28,2742.0,234.5933,235.0106,234.5834,234.7622,2742.0
2024-09-09 10:45:00,236.46,237.0,236.46,236.77,2793.0,234.9411,235.4776,234.9411,235.2491,2793.0
2024-09-09 10:50:00,236.87,236.87,236.56,236.8,5076.0,235.3484,235.3484,235.0404,235.2789,5076.0
2024-09-09 10:55:00,236.75,237.09,236.68,236.92,3629.0,235.2292,235.567,235.1597,235.3981,3629.0
2024-09-09 11:00:00,236.95,237.16,236.91,236.93,3844.0,235.4279,235.6366,235.3882,235.4081,3844.0
2024-09-09 11:05:00,236.99,236.99,236.83,236.87,1475.0,235.4677,235.4677,235.3087,235.3484,1475.0
2024-09-09 11:10:00,236.87,237.15,236.72,236.72,5799.0,235.3484,235.6266,235.1994,235.1994,5799.0
2024-09-09 11:15:00,236.77,236.94,236.57,236.63,4742.0,235.2491,235.418,235.0504,235.11,4742.0
2024-09-09 11:20:00,236.64,236.92,236.63,236.84,9014.0,235.1199,235.3981,235.11,235.3186,9014.0
2024-09-09 11:25:00,236.84,237.25,236.8,237.18,5545.0,235.3186,235.726,235.2789,235.6564,5545.0
2024-09-09 11:30:00,237.29,237.65,237.29,237.56,5389.0,235.7657,236.1234,235.7657,236.034,5389.0
2024-09-09 11:35:00,237.49,237.97,237.45,237.76,10000.0,235.9645,236.4414,235.9247,236.2327,10000.0
2024-09-09 11:40:00,237.79,238.01,237.45,237.99,3980.0,236.2625,236.4811,235.9247,236.4612,3980.0
2024-09-09 11:45:00,237.85,238.33,237.85,238.27,5804.0,236.3221,236.7991,236.3221,236.7394,5804.0
2024-09-09 11:50:00,238.18,238.33,238.03,238.27,3480.0,236.65,236.7991,236.501,236.7394,3480.0
2024-09-09 11:55:00,238.26,238.26,238.03,238.07,6038.0,236.7295,236.7295,236.501,236.5407,6038.0
2024-09-09 12:00:00,238.01,238.19,237.94,237.95,7234.0,236.4811,236.66,236.4116,236.4215,7234.0
2024-09-09 12:05:00,237.93,238.0,237.63,237.66,5800.0,236.4016,236.4712,236.1036,236.1334,5800.0
2024-09-09 12:10:00,237.69,237.72,237.57,237.63,5194.0,236.1632,236.193,236.0439,236.1036,5194.0
2024-09-09 12:15:00,237.63,237.63,237.47,237.56,1751.0,236.1036,236.1036,235.9446,236.034,1751.0
2024-09-09 12:20:00,237.49,237.6,237.48,237.54,600.0,235.9645,236.0737,235.9545,236.0141,600.0
2024-09-09 12:25:00,237.51,237.51,237.41,237.47,1307.0,235.9843,235.9843,235.885,235.9446,1307.0
2024-09-09 12:30:00,237.46,237.48,237.38,237.38,2774.0,235.9346,235.9545,235.8552,235.8552,2774.0
2024-09-09 12:35:00,237.49,237.57,237.44,237.52,3862.0,235.9645,236.0439,235.9148,235.9943,3862.0
2024-09-09 12:40:00,237.6,237.71,237.58,237.64,2069.0,236.0737,236.183,236.0539,236.1135,2069.0
2024-09-09 12:45:00,237.68,237.73,237.47,237.52,4928.0,236.1532,236.2029,235.9446,235.9943,4928.0
2024-09-09 12:50:00,237.57,237.65,237.54,237.57,2237.0,236.0439,236.1234,236.0141,236.0439,2237.0
2024-09-09 12:55:00,237.65,237.87,237.65,237.87,2624.0,236.1234,236.342,236.1234,236.342,2624.0
2024-09-09 13:00:00,237.88,237.98,237.82,237.84,3275.0,236.3519,236.4513,236.2923,236.3122,3275.0
2024-09-09 13:05:00,237.9,237.96,237.83,237.83,2504.0,236.3718,236.4314,236.3023,236.3023,2504.0
2024-09-09 13:10:00,237.86,237.86,237.7,237.7,3837.0,236.3321,236.3321,236.1731,236.1731,3837.0
2024-09-09 13:15:00,237.79,237.83,237.71,237.76,2341.0,236.2625,236.3023,236.183,236.2327,2341.0
2024-09-09 13:20:00,237.75,237.83,237.69,237.75,6462.0,236.2228,236.3023,236.1632,236.2228,6462.0
2024-09-09 13:25:00,237.75,237.8,237.73,237.78,3160.0,236.2228,236.2725,236.2029,236.2526,3160.0
2024-09-09 13:30:00,237.71,237.72,237.56,237.65,5369.0,236.183,236.193,236.034,236.1234,5369.0
2024-09-09 13:35:00,237.6,237.69,237.57,237.65,3511.0,236.0737,236.1632,236.0439,236.1234,3511.0
2024-09-09 13:40:00,237.69,237.74,237.5,237.5,4249.0,236.1632,236.2128,235.9744,235.9744,4249.0
2024-09-09 13:45:00,237.5,237.58,237.48,237.55,5657.0,235.9744,236.0539,235.9545,236.0241,5657.0
2024-09-09 13:50:00,237.5,237.58,237.44,237.45,2215.0,235.9744,236.0539,235.9148,235.9247,2215.0
2024-09-09 13:55:00,237.44,237.55,237.41,237.42,7613.0,235.9148,236.0241,235.885,235.8949,7613.0
2024-09-09 14:00:00,237.38,237.43,237.32,237.32,1915.0,235.8552,235.9048,235.7955,235.7955,1915.0
2024-09-09 14:05:00,237.31,237.36,237.28,237.32,1141.0,235.7856,235.8353,235.7558,235.7955,1141.0
2024-09-09 14:10:00,237.26,237.37,237.23,237.34,8257.0,235.7359,235.8452,235.7061,235.8154,8257.0
2024-09-09 14:15:00,237.4,237.4,237.21,237.28,2349.0,235.875,235.875,235.6863,235.7558,2349.0
2024-09-09 14:20:00,237.28,237.5,237.19,237.47,14167.0,235.7558,235.9744,235.6664,235.9446,14167.0
2024-09-09 14:25:00,237.5,237.53,237.46,237.51,1070.0,235.9744,236.0042,235.9346,235.9843,1070.0
2024-09-09 14:30:00,237.51,237.65,237.49,237.59,3726.0,235.9843,236.1234,235.9645,236.0638,3726.0
2024-09-09 14:35:00,237.59,237.73,237.55,237.55,3271.0,236.0638,236.2029,236.0241,236.0241,3271.0
2024-09-09 14:40:00,237.61,237.96,237.53,237.96,7518.0,236.0837,236.4314,236.0042,236.4314,7518.0
2024-09-09 14:45:00,237.96,238.07,237.89,238.07,4166.0,236.4314,236.5407,236.3619,236.5407,4166.0
2024-09-09 14:50:00,238.02,238.3,238.01,238.1,6889.0,236.491,236.7693,236.4811,236.5705,6889.0
2024-09-09 14:55:00,238.17,238.17,237.95,238.03,5755.0,236.6401,236.6401,236.4215,236.501,5755.0
2024-09-09 15:00:00,237.98,238.08,237.93,237.99,6174.0,236.4513,236.5507,236.4016,236.4612,6174.0
2024-09-09 15:05:00,237.99,238.15,237.98,238.06,13574.0,236.4612,236.6202,236.4513,236.5308,13574.0
2024-09-09 15:10:00,238.06,238.16,237.93,237.93,16668.0,236.5308,236.6302,236.4016,236.4016,16668.0
2024-09-09 15:15:00,237.99,237.99,237.69,237.71,13849.0,236.4612,236.4612,236.1632,236.183,13849.0
2024-09-09 15:20:00,237.64,237.65,237.13,237.13,7243.0,236.1135,236.1234,235.6068,235.6068,7243.0
2024-09-09 15:25:00,237.16,237.27,237.12,237.2,12795.0,235.6366,235.7459,235.5968,235.6763,12795.0
2024-09-09 15:30:00,237.23,237.43,237.23,237.27,10608.0,235.7061,235.9048,235.7061,235.7459,10608.0
2024-09-09 15:35:00,237.28,237.52,237.17,237.52,10739.0,235.7558,235.9943,235.6465,235.9943,10739.0
2024-09-09 15:40:00,237.5,237.52,237.34,237.34,13009.0,235.9744,235.9943,235.8154,235.8154,13009.0
2024-09-09 15:45:00,237.27,237.28,236.71,236.76,12496.0,235.7459,235.7558,235.1895,235.2391,12496.0
2024-09-09 15:50:00,236.69,236.95,236.24,236.9,46742.0,235.1696,235.4279,234.7225,235.3782,46742.0
2024-09-09 15:55:00,236.85,236.94,236.21,236.53,131879.0,235.3286,235.418,234.6927,235.0106,131879.0
2024-09-10 09:30:00,236.34,236.34,235.46,235.46,7556.0,234.8218,234.8218,233.9475,233.9475,7556.0
2024-09-10 09:35:00,235.65,237.01,235.64,237.01,3002.0,234.1363,235.4875,234.1263,235.4875,3002.0
2024-09-10 09:40:00,237.0,237.0,236.64,236.64,698.0,235.4776,235.4776,235.1199,235.1199,698.0
2024-09-10 09:45:00,236.91,237.36,236.54,236.54,3158.0,235.3882,235.8353,235.0206,235.0206,3158.0
2024-09-10 09:50:00,236.54,237.45,236.54,237.45,15968.0,235.0206,235.9247,235.0206,235.9247,15968.0
2024-09-10 09:55:00,237.31,237.61,236.72,237.46,24011.0,235.7856,236.0837,235.1994,235.9346,24011.0
2024-09-10 10:00:00,237.37,237.37,236.66,236.84,4616.0,235.8452,235.8452,235.1398,235.3186,4616.0
2024-09-10 10:05:00,236.85,237.23,236.72,237.15,6227.0,235.3286,235.7061,235.1994,235.6266,6227.0
2024-09-10 10:10:00,237.23,237.74,237.16,237.57,6733.0,235.7061,236.2128,235.6366,236.0439,6733.0
2024-09-10 10:15:00,237.62,238.05,237.62,238.02,2574.0,236.0936,236.5209,236.0936,236.491,2574.0
2024-09-10 10:20:00,238.01,238.01,237.84,237.86,900.0,236.4811,236.4811,236.3122,236.3321,900.0
2024-09-10 10:25:00,237.83,238.73,237.63,238.73,71456.0,236.3023,237.1965,236.1036,237.1965,71456.0
2024-09-10 10:30:00,238.71,239.19,238.71,239.04,5939.0,237.1766,237.6535,237.1766,237.5045,5939.0
2024-09-10 10:35:00,239.04,239.16,238.66,239.0,12482.0,237.5045,237.6237,237.1269,237.4648,12482.0
2024-09-10 10:40:00,239.0,239.01,238.8,238.88,1750.0,237.4648,237.4747,237.266,237.3455,1750.0
2024-09-10 10:45:00,239.05,239.15,238.6,238.6,8716.0,237.5144,237.6138,237.0673,237.0673,8716.0
2024-09-10 10:50:00,238.77,239.29,238.56,239.21,12767.0,237.2362,237.7529,237.0276,237.6734,12767.0
2024-09-10 10:55:00,239.44,239.44,238.95,238.95,4101.0,237.9019,237.9019,237.4151,237.4151,4101.0
2024-09-10 11:00:00,239.02,239.19,238.94,238.99,3268.0,237.4846,237.6535,237.4051,237.4548,3268.0
2024-09-10 11:05:00,238.99,239.43,238.9,239.43,9154.0,237.4548,237.892,237.3654,237.892,9154.0
2024-09-10 11:10:00,239.41,239.43,239.02,239.14,5985.0,237.8721,237.892,237.4846,237.6039,5985.0
2024-09-10 11:15:00,239.15,239.25,238.88,238.98,11373.0,237.6138,237.7131,237.3455,237.4449,11373.0
2024-09-10 11:20:00,238.98,239.1,238.82,238.95,8447.0,237.4449,237.5641,237.2859,237.4151,8447.0
2024-09-10 11:25:00,238.87,238.99,238.73,238.73,2583.0,237.3356,237.4548,237.1965,237.1965,2583.0
2024-09-10 11:30:00,238.82,238.82,238.19,238.39,5341.0,237.2859,237.2859,236.66,236.8587,5341.0
2024-09-10 11:35:00,238.25,238.35,238.04,238.11,2922.0,236.7196,236.8189,236.5109,236.5805,2922.0
2024-09-10 11:40:00,238.07,238.33,238.01,238.19,4503.0,236.5407,236.7991,236.4811,236.66,4503.0
2024-09-10 11:45:00,238.06,238.23,238.02,238.13,2753.0,236.5308,236.6997,236.491,236.6003,2753.0
2024-09-10 11:50:00,238.02,238.31,237.9,237.92,19243.0,236.491,236.7792,236.3718,236.3917,19243.0
2024-09-10 11:55:00,237.91,237.91,237.78,237.78,960.0,236.3818,236.3818,236.2526,236.2526,960.0
2024-09-10 12:00:00,237.91,237.96,237.42,237.59,13444.0,236.3818,236.4314,235.8949,236.0638,13444.0
2024-09-10 12:05:00,237.6,237.6,237.44,237.44,1708.0,236.0737,236.0737,235.9148,235.9148,1708.0
2024-09-10 12:10:00,237.51,237.7,237.28,237.7,32586.0,235.9843,236.1731,235.7558,236.1731,32586.0
2024-09-10 12:15:00,237.64,237.84,237.45,237.84,5240.0,236.1135,236.3122,235.9247,236.3122,5240.0
2024-09-10 12:20:00,237.83,237.94,237.67,237.75,2724.0,236.3023,236.4116,236.1433,236.2228,2724.0
2024-09-10 12:25:00,237.77,237.9,237.64,237.79,1100.0,236.2427,236.3718,236.1135,236.2625,1100.0
2024-09-10 12:30:00,237.88,238.23,237.88,238.08,4058.0,236.3519,236.6997,236.3519,236.5507,4058.0
2024-09-10 12:35:00,238.22,238.22,237.89,237.93,4290.0,236.6898,236.6898,236.3619,236.4016,4290.0
2024-09-10 12:40:00,238.13,238.14,237.79,237.86,10100.0,236.6003,236.6103,236.2625,236.3321,10100.0
2024-09-10 12:45:00,237.86,237.97,237.67,237.67,11177.0,236.3321,236.4414,236.1433,236.1433,11177.0
2024-09-10 12:50:00,237.77,237.91,237.69,237.8,2145.0,236.2427,236.3818,236.1632,236.2725,2145.0
2024-09-10 12:55:00,237.69,237.78,237.68,237.72,1386.0,236.1632,236.2526,236.1532,236.193,1386.0
2024-09-10 13:00:00,237.59,237.75,237.53,237.68,1700.0,236.0638,236.2228,236.0042,236.1532,1700.0
2024-09-10 13:05:00,237.79,237.82,237.63,237.72,4409.0,236.2625,236.2923,236.1036,236.193,4409.0
2024-09-10 13:10:00,237.63,237.83,237.63,237.68,3086.0,236.1036,236.3023,236.1036,236.1532,3086.0
2024-09-10 13:15:00,237.65,237.75,237.62,237.68,2837.0,236.1234,236.2228,236.0936,236.1532,2837.0
2024-09-10 13:20:00,237.59,237.76,237.35,237.36,28060.0,236.0638,236.2327,235.8254,235.8353,28060.0
2024-09-10 13:25:00,237.34,237.35,237.06,237.06,1432.0,235.8154,235.8254,235.5372,235.5372,1432.0
2024-09-10 13:30:00,237.05,237.2,236.96,236.99,2700.0,235.5273,235.6763,235.4379,235.4677,2700.0
2024-09-10 13:35:00,236.92,237.29,236.91,237.22,40745.0,235.3981,235.7657,235.3882,235.6962,40745.0
2024-09-10 13:40:00,237.22,237.55,237.21,237.54,11956.0,235.6962,236.0241,235.6863,236.0141,11956.0
2024-09-10 13:45:00,237.54,237.56,237.52,237.54,2008.0,236.0141,236.034,235.9943,236.0141,2008.0
2024-09-10 13:50:00,237.59,237.7,237.54,237.67,1875.0,236.0638,236.1731,236.0141,236.1433,1875.0
2024-09-10 13:55:00,237.62,237.74,237.52,237.59,64665.0,236.0936,236.2128,235.9943,236.0638,64665.0
2024-09-10 14:00:00,237.54,237.71,237.35,237.57,7359.0,236.0141,236.183,235.8254,236.0439,7359.0
2024-09-10 14:05:00,237.7,237.85,237.55,237.55,2252.0,236.1731,236.3221,236.0241,236.0241,2252.0
2024-09-10 14:10:00,237.55,237.64,237.39,237.48,6310.0,236.0241,236.1135,235.8651,235.9545,6310.0
2024-09-10 14:15:00,237.46,237.59,237.38,237.4,5396.0,235.9346,236.0638,235.8552,235.875,5396.0
2024-09-10 14:20:00,237.4,237.6,237.39,237.51,3073.0,235.875,236.0737,235.8651,235.9843,3073.0
2024-09-10 14:25:00,237.51,237.62,237.48,237.61,2587.0,235.9843,236.0936,235.9545,236.0837,2587.0
2024-09-10 14:30:00,237.49,237.83,237.49,237.73,3977.0,235.9645,236.3023,235.9645,236.2029,3977.0
2024-09-10 14:35:00,237.73,237.83,237.7,237.74,1287.0,236.2029,236.3023,236.1731,236.2128,1287.0
2024-09-10 14:40:00,237.74,237.98,237.68,237.98,7499.0,236.2128,236.4513,236.1532,236.4513,7499.0
2024-09-10 14:45:00,237.98,237.98,237.76,237.86,3058.0,236.4513,236.4513,236.2327,236.3321,3058.0
2024-09-10 14:50:00,237.76,237.96,237.72,237.77,5234.0,236.2327,236.4314,236.193,236.2427,5234.0
2024-09-10 14:55:00,237.82,237.93,237.74,237.91,4390.0,236.2923,236.4016,236.2128,236.3818,4390.0
2024-09-10 15:00:00,237.8,237.93,237.73,237.81,8064.0,236.2725,236.4016,236.2029,236.2824,8064.0
2024-09-10 15:05:00,237.73,237.82,237.59,237.69,2259.0,236.2029,236.2923,236.0638,236.1632,2259.0
2024-09-10 15:10:00,237.66,237.96,237.62,237.89,6425.0,236.1334,236.4314,236.0936,236.3619,6425.0
2024-09-10 15:15:00,237.89,238.21,237.86,238.21,18425.0,236.3619,236.6798,236.3321,236.6798,18425.0
2024-09-10 15:20:00,238.21,238.29,238.01,238.01,8186.0,236.6798,236.7593,236.4811,236.4811,8186.0
2024-09-10 15:25:00,238.01,238.14,237.89,238.08,6740.0,236.4811,236.6103,236.3619,236.5507,6740.0
2024-09-10 15:30:00,238.05,238.25,237.94,238.19,9383.0,236.5209,236.7196,236.4116,236.66,9383.0
2024-09-10 15:35:00,238.2,238.64,238.19,238.36,16709.0,236.6699,237.1071,236.66,236.8289,16709.0
2024-09-10 15:40:00,238.43,238.45,238.28,238.36,13050.0,236.8984,236.9183,236.7494,236.8289,13050.0
2024-09-10 15:45:00,238.36,238.86,238.35,238.58,25314.0,236.8289,237.3257,236.8189,237.0475,25314.0
2024-09-10 15:50:00,238.73,239.08,238.7,238.85,35743.0,237.1965,237.5442,237.1667,237.3157,35743.0
2024-09-10 15:55:00,238.8,238.84,237.5,237.53,202101.0,237.266,237.3058,235.9744,236.0042,202101.0
2024-09-11 09:30:00,236.23,237.32,235.98,237.04,16167.0,234.7125,235.7955,234.4642,235.5173,16167.0
2024-09-11 09:35:00,236.89,237.28,236.53,237.26,3746.0,235.3683,235.7558,235.0106,235.7359,3746.0
2024-09-11 09:40:00,237.26,237.49,236.95,237.27,3191.0,235.7359,235.9645,235.4279,235.7459,3191.0
2024-09-11 09:45:00,237.27,237.27,236.58,236.84,13278.0,235.7459,235.7459,235.0603,235.3186,13278.0
2024-09-11 09:50:00,237.1,237.18,236.63,236.95,5674.0,235.577,235.6564,235.11,235.4279,5674.0
2024-09-11 09:55:00,236.94,236.95,236.63,236.65,10480.0,235.418,235.4279,235.11,235.1298,10480.0
2024-09-11 10:00:00,236.67,236.67,235.78,235.78,6053.0,235.1497,235.1497,234.2654,234.2654,6053.0
2024-09-11 10:05:00,235.64,235.92,235.1,235.1,10559.0,234.1263,234.4045,233.5898,233.5898,10559.0
2024-09-11 10:10:00,234.96,234.96,234.4,234.6,5842.0,233.4507,233.4507,232.8943,233.093,5842.0
2024-09-11 10:15:00,234.61,234.75,234.2,234.22,3909.0,233.103,233.2421,232.6956,232.7155,3909.0
2024-09-11 10:20:00,234.45,234.54,234.23,234.33,14035.0,232.944,233.0334,232.7254,232.8248,14035.0
2024-09-11 10:25:00,234.33,234.49,234.23,234.49,6022.0,232.8248,232.9837,232.7254,232.9837,6022.0
2024-09-11 10:30:00,234.35,234.48,234.14,234.24,26743.0,232.8446,232.9738,232.636,232.7353,26743.0
2024-09-11 10:35:00,234.25,234.38,234.16,234.16,20305.0,232.7453,232.8744,232.6558,232.6558,20305.0
2024-09-11 10:40:00,234.17,234.32,234.02,234.3,28799.0,232.6658,232.8148,232.5167,232.7949,28799.0
2024-09-11 10:45:00,234.23,234.68,234.23,234.57,27764.0,232.7254,233.1725,232.7254,233.0632,27764.0
2024-09-11 10:50:00,234.59,234.77,234.59,234.66,25813.0,233.0831,233.2619,233.0831,233.1526,25813.0
2024-09-11 10:55:00,234.66,234.68,234.34,234.39,4713.0,233.1526,233.1725,232.8347,232.8844,4713.0
2024-09-11 11:00:00,234.28,234.62,234.28,234.52,6295.0,232.7751,233.1129,232.7751,233.0135,6295.0
2024-09-11 11:05:00,234.42,234.46,233.97,234.25,12459.0,232.9142,232.9539,232.4671,232.7453,12459.0
2024-09-11 11:10:00,234.18,234.4,234.18,234.4,4089.0,232.6757,232.8943,232.6757,232.8943,4089.0
2024-09-11 11:15:00,234.35,234.77,234.33,234.61,6353.0,232.8446,233.2619,232.8248,233.103,6353.0
2024-09-11 11:20:00,234.52,234.77,234.22,234.23,9648.0,233.0135,233.2619,232.7155,232.7254,9648.0
2024-09-11 11:25:00,234.23,234.33,234.13,234.33,3429.0,232.7254,232.8248,232.626,232.8248,3429.0
2024-09-11 11:30:00,234.33,234.48,234.26,234.44,2299.0,232.8248,232.9738,232.7552,232.934,2299.0
2024-09-11 11:35:00,234.38,234.56,234.38,234.48,2675.0,232.8744,233.0533,232.8744,232.9738,2675.0
2024-09-11 11:40:00,234.48,234.65,234.4,234.59,3368.0,232.9738,233.1427,232.8943,233.0831,3368.0
2024-09-11 11:45:00,234.6,234.68,234.21,234.33,8199.0,233.093,233.1725,232.7055,232.8248,8199.0
2024-09-11 11:50:00,234.26,234.43,234.03,234.09,5145.0,232.7552,232.9241,232.5267,232.5863,5145.0
2024-09-11 11:55:00,234.06,234.18,233.75,234.07,7419.0,232.5565,232.6757,232.2485,232.5664,7419.0
2024-09-11 12:00:00,234.07,234.25,233.97,234.25,6612.0,232.5664,232.7453,232.4671,232.7453,6612.0
2024-09-11 12:05:00,234.32,234.51,234.25,234.37,17899.0,232.8148,233.0036,232.7453,232.8645,17899.0
2024-09-11 12:10:00,234.39,234.41,234.08,234.15,8732.0,232.8844,232.9042,232.5764,232.6459,8732.0
2024-09-11 12:15:00,234.01,234.09,233.96,234.09,2021.0,232.5068,232.5863,232.4571,232.5863,2021.0
2024-09-11 12:20:00,234.02,234.02,233.91,234.0,4047.0,232.5167,232.5167,232.4075,232.4969,4047.0
2024-09-11 12:25:00,234.01,234.42,234.01,234.41,9012.0,232.5068,232.9142,232.5068,232.9042,9012.0
2024-09-11 12:30:00,234.39,234.82,234.28,234.81,10515.0,232.8844,233.3116,232.7751,233.3017,10515.0
2024-09-11 12:35:00,234.86,234.87,234.72,234.81,1000.0,233.3513,233.3613,233.2122,233.3017,1000.0
2024-09-11 12:40:00,234.99,235.04,234.99,235.04,404.0,233.4805,233.5302,233.4805,233.5302,404.0
2024-09-11 12:45:00,235.04,235.16,235.0,235.16,1750.0,233.5302,233.6494,233.4904,233.6494,1750.0
2024-09-11 12:50:00,235.16,235.17,235.06,235.08,1648.0,233.6494,233.6594,233.5501,233.5699,1648.0
2024-09-11 12:55:00,235.0,235.05,234.88,235.0,2200.0,233.4904,233.5401,233.3712,233.4904,2200.0
2024-09-11 13:00:00,234.97,235.06,234.88,234.89,2175.0,233.4606,233.5501,233.3712,233.3812,2175.0
2024-09-11 13:05:00,234.88,235.19,234.87,235.18,8423.0,233.3712,233.6792,233.3613,233.6693,8423.0
2024-09-11 13:10:00,235.23,235.3,234.96,234.98,3366.0,233.719,233.7885,233.4507,233.4706,3366.0
2024-09-11 13:15:00,235.06,235.06,234.94,234.94,500.0,233.5501,233.5501,233.4308,233.4308,500.0
2024-09-11 13:20:00,234.93,234.99,234.77,234.81,1681.0,233.4209,233.4805,233.2619,233.3017,1681.0
2024-09-11 13:25:00,234.84,234.92,234.67,234.83,1100.0,233.3315,233.411,233.1626,233.3215,1100.0
2024-09-11 13:30:00,234.81,234.83,234.71,234.82,2101.0,233.3017,233.3215,233.2023,233.3116,2101.0
2024-09-11 13:35:00,234.82,235.25,234.82,235.21,6436.0,233.3116,233.7388,233.3116,233.6991,6436.0
2024-09-11 13:40:00,235.21,235.24,235.06,235.07,4355.0,233.6991,233.7289,233.5501,233.56,4355.0
2024-09-11 13:45:00,235.16,235.17,234.96,235.06,1525.0,233.6494,233.6594,233.4507,233.5501,1525.0
2024-09-11 13:50:00,235.02,235.16,234.99,234.99,4374.0,233.5103,233.6494,233.4805,233.4805,4374.0
2024-09-11 13:55:00,234.99,235.03,234.82,235.03,2517.0,233.4805,233.5203,233.3116,233.5203,2517.0
2024-09-11 14:00:00,235.05,235.15,235.0,235.15,1453.0,233.5401,233.6395,233.4904,233.6395,1453.0
2024-09-11 14:05:00,235.0,235.08,234.94,235.02,1518.0,233.4904,233.5699,233.4308,233.5103,1518.0
2024-09-11 14:10:00,234.97,235.07,234.93,234.96,1600.0,233.4606,233.56,233.4209,233.4507,1600.0
2024-09-11 14:15:00,234.96,234.96,234.69,234.69,2797.0,233.4507,233.4507,233.1824,233.1824,2797.0
2024-09-11 14:20:00,234.65,234.65,234.48,234.48,2318.0,233.1427,233.1427,232.9738,232.9738,2318.0
2024-09-11 14:25:00,234.61,234.67,234.1,234.26,5877.0,233.103,233.1626,232.5962,232.7552,5877.0
2024-09-11 14:30:00,234.3,234.47,234.3,234.43,3065.0,232.7949,232.9639,232.7949,232.9241,3065.0
2024-09-11 14:35:00,234.54,234.69,234.48,234.69,17206.0,233.0334,233.1824,232.9738,233.1824,17206.0
2024-09-11 14:40:00,234.63,234.68,234.45,234.65,3049.0,233.1228,233.1725,232.944,233.1427,3049.0
2024-09-11 14:45:00,234.69,234.88,234.61,234.88,3777.0,233.1824,233.3712,233.103,233.3712,3777.0
2024-09-11 14:50:00,234.91,235.28,234.91,235.15,4024.0,233.401,233.7687,233.401,233.6395,4024.0
2024-09-11 14:55:00,235.2,235.44,235.2,235.38,2937.0,233.6892,233.9276,233.6892,233.868,2937.0
2024-09-11 15:00:00,235.38,235.59,235.31,235.58,4185.0,233.868,234.0767,233.7985,234.0667,4185.0
2024-09-11 15:05:00,235.48,235.54,235.37,235.42,5288.0,233.9674,234.027,233.8581,233.9078,5288.0
2024-09-11 15:10:00,235.36,235.5,235.34,235.38,1525.0,233.8481,233.9872,233.8283,233.868,1525.0
2024-09-11 15:15:00,235.38,235.77,235.37,235.76,6460.0,233.868,234.2555,233.8581,234.2456,6460.0
2024-09-11 15:20:00,235.76,235.88,235.69,235.88,10852.0,234.2456,234.3648,234.176,234.3648,10852.0
2024-09-11 15:25:00,235.88,236.2,235.88,236.13,6667.0,234.3648,234.6827,234.3648,234.6132,6667.0
2024-09-11 15:30:00,236.22,236.22,235.87,235.87,13065.0,234.7026,234.7026,234.3549,234.3549,13065.0
2024-09-11 15:35:00,235.81,236.06,235.76,235.77,9355.0,234.2952,234.5436,234.2456,234.2555,9355.0
2024-09-11 15:40:00,235.7,235.82,235.36,235.38,9132.0,234.186,234.3052,233.8481,233.868,9132.0
2024-09-11 15:45:00,235.28,235.78,235.26,235.75,7416.0,233.7687,234.2654,233.7488,234.2356,7416.0
2024-09-11 15:50:00,235.65,235.85,235.55,235.73,27954.0,234.1363,234.335,234.0369,234.2158,27954.0
2024-09-11 15:55:00,235.73,236.3,235.73,236.18,134311.0,234.2158,234.7821,234.2158,234.6629,134311.0
2024-09-12 09:30:00,235.58,236.55,235.5,236.51,8032.0,234.0667,235.0305,233.9872,234.9907,8032.0
2024-09-12 09:35:00,235.97,236.21,235.78,235.79,1000.0,234.4542,234.6927,234.2654,234.2754,1000.0
2024-09-12 09:40:00,235.99,236.04,235.9,235.91,1409.0,234.4741,234.5238,234.3847,234.3946,1409.0
2024-09-12 09:45:00,236.16,236.97,236.16,236.46,985.0,234.643,235.4478,234.643,234.9411,985.0
2024-09-12 09:50:00,236.71,236.87,236.36,236.48,4168.0,235.1895,235.3484,234.8417,234.9609,4168.0
2024-09-12 09:55:00,236.37,236.52,236.05,236.13,850.0,234.8516,235.0007,234.5337,234.6132,850.0
2024-09-12 10:00:00,235.91,236.12,235.74,236.12,7731.0,234.3946,234.6033,234.2257,234.6033,7731.0
2024-09-12 10:05:00,236.16,236.34,236.14,236.14,1276.0,234.643,234.8218,234.6231,234.6231,1276.0
2024-09-12 10:10:00,236.14,236.14,235.69,235.9,7414.0,234.6231,234.6231,234.176,234.3847,7414.0
2024-09-12 10:15:00,235.96,236.02,235.8,235.88,3698.0,234.4443,234.5039,234.2853,234.3648,3698.0
2024-09-12 10:20:00,236.07,236.52,236.06,236.22,15623.0,234.5536,235.0007,234.5436,234.7026,15623.0
2024-09-12 10:25:00,236.14,236.51,236.14,236.15,2709.0,234.6231,234.9907,234.6231,234.6331,2709.0
2024-09-12 10:30:00,236.18,236.18,235.92,235.93,1756.0,234.6629,234.6629,234.4045,234.4145,1756.0
2024-09-12 10:35:00,235.91,236.29,235.91,236.01,4444.0,234.3946,234.7722,234.3946,234.494,4444.0
2024-09-12 10:40:00,235.96,236.26,235.96,236.18,2797.0,234.4443,234.7424,234.4443,234.6629,2797.0
2024-09-12 10:45:00,236.16,236.39,236.06,236.39,4310.0,234.643,234.8715,234.5436,234.8715,4310.0
2024-09-12 10:50:00,236.5,236.78,236.37,236.73,4583.0,234.9808,235.259,234.8516,235.2093,4583.0
2024-09-12 10:55:00,236.64,237.18,236.59,236.88,6940.0,235.1199,235.6564,235.0702,235.3584,6940.0
2024-09-12 11:00:00,236.86,237.09,236.76,237.09,2119.0,235.3385,235.567,235.2391,235.567,2119.0
2024-09-12 11:05:00,237.09,237.09,236.86,236.94,1848.0,235.567,235.567,235.3385,235.418,1848.0
2024-09-12 11:10:00,236.88,237.15,236.72,237.11,10581.0,235.3584,235.6266,235.1994,235.5869,10581.0
2024-09-12 11:15:00,237.25,237.41,237.06,237.16,3283.0,235.726,235.885,235.5372,235.6366,3283.0
2024-09-12 11:20:00,237.14,237.27,237.09,237.27,2300.0,235.6167,235.7459,235.567,235.7459,2300.0
2024-09-12 11:25:00,237.23,237.26,237.08,237.11,900.0,235.7061,235.7359,235.5571,235.5869,900.0
2024-09-12 11:30:00,237.08,237.19,237.01,237.01,3699.0,235.5571,235.6664,235.4875,235.4875,3699.0
2024-09-12 11:35:00,237.09,237.18,237.01,237.14,1527.0,235.567,235.6564,235.4875,235.6167,1527.0
2024-09-12 11:40:00,237.03,237.04,236.8,236.8,2099.0,235.5074,235.5173,235.2789,235.2789,2099.0
2024-09-12 11:45:00,236.8,236.97,236.71,236.76,3705.0,235.2789,235.4478,235.1895,235.2391,3705.0
2024-09-12 11:50:00,236.81,236.92,236.72,236.83,4705.0,235.2888,235.3981,235.1994,235.3087,4705.0
2024-09-12 11:55:00,236.83,236.83,236.75,236.75,938.0,235.3087,235.3087,235.2292,235.2292,938.0
2024-09-12 12:00:00,236.79,236.79,236.49,236.63,4281.0,235.269,235.269,234.9709,235.11,4281.0
2024-09-12 12:05:00,236.54,236.69,236.54,236.67,2160.0,235.0206,235.1696,235.0206,235.1497,2160.0
2024-09-12 12:10:00,236.62,236.63,236.56,236.57,909.0,235.1,235.11,235.0404,235.0504,909.0
2024-09-12 12:15:00,236.58,236.78,236.52,236.78,5059.0,235.0603,235.259,235.0007,235.259,5059.0
2024-09-12 12:20:00,236.79,236.9,236.73,236.76,3756.0,235.269,235.3782,235.2093,235.2391,3756.0
2024-09-12 12:25:00,236.69,236.69,236.6,236.6,932.0,235.1696,235.1696,235.0802,235.0802,932.0
2024-09-12 12:30:00,236.74,236.74,236.64,236.7,1694.0,235.2193,235.2193,235.1199,235.1795,1694.0
2024-09-12 12:35:00,236.7,236.82,236.7,236.72,2322.0,235.1795,235.2988,235.1795,235.1994,2322.0
2024-09-12 12:40:00,236.77,237.04,236.76,237.04,3027.0,235.2491,235.5173,235.2391,235.5173,3027.0
2024-09-12 12:45:00,237.04,237.11,237.02,237.02,1098.0,235.5173,235.5869,235.4975,235.4975,1098.0
2024-09-12 12:50:00,237.08,237.12,236.98,236.99,3036.0,235.5571,235.5968,235.4577,235.4677,3036.0
2024-09-12 12:55:00,237.04,237.04,236.96,237.03,700.0,235.5173,235.5173,235.4379,235.5074,700.0
2024-09-12 13:00:00,237.1,237.1,236.96,236.98,1104.0,235.577,235.577,235.4379,235.4577,1104.0
2024-09-12 13:05:00,236.97,237.09,236.96,237.05,1175.0,235.4478,235.567,235.4379,235.5273,1175.0
2024-09-12 13:10:00,237.09,237.15,237.03,237.15,3128.0,235.567,235.6266,235.5074,235.6266,3128.0
2024-09-12 13:15:00,237.16,237.28,237.11,237.23,2221.0,235.6366,235.7558,235.5869,235.7061,2221.0
2024-09-12 13:20:00,237.23,237.29,237.22,237.29,1358.0,235.7061,235.7657,235.6962,235.7657,1358.0
2024-09-12 13:25:00,237.3,237.49,237.24,237.24,5385.0,235.7757,235.9645,235.7161,235.7161,5385.0
2024-09-12 13:30:00,237.25,237.64,237.25,237.62,6329.0,235.726,236.1135,235.726,236.0936,6329.0
2024-09-12 13:35:00,237.66,237.94,237.59,237.94,5723.0,236.1334,236.4116,236.0638,236.4116,5723.0
2024-09-12 13:40:00,237.94,238.07,237.9,237.93,5326.0,236.4116,236.5407,236.3718,236.4016,5326.0
2024-09-12 13:45:00,237.98,238.08,237.76,237.76,7853.0,236.4513,236.5507,236.2327,236.2327,7853.0
2024-09-12 13:50:00,237.78,237.9,237.58,237.58,2728.0,236.2526,236.3718,236.0539,236.0539,2728.0
2024-09-12 13:55:00,237.55,237.55,237.31,237.31,1131.0,236.0241,236.0241,235.7856,235.7856,1131.0
2024-09-12 14:00:00,237.45,237.45,237.2,237.27,2805.0,235.9247,235.9247,235.6763,235.7459,2805.0
2024-09-12 14:05:00,237.27,237.45,237.21,237.43,6369.0,235.7459,235.9247,235.6863,235.9048,6369.0
2024-09-12 14:10:00,237.42,237.46,237.31,237.31,1396.0,235.8949,235.9346,235.7856,235.7856,1396.0
2024-09-12 14:15:00,237.3,237.31,237.19,237.19,1066.0,235.7757,235.7856,235.6664,235.6664,1066.0
2024-09-12 14:20:00,237.21,237.31,237.15,237.27,2235.0,235.6863,235.7856,235.6266,235.7459,2235.0
2024-09-12 14:25:00,237.22,237.27,237.12,237.19,2149.0,235.6962,235.7459,235.5968,235.6664,2149.0
2024-09-12 14:30:00,237.26,237.31,237.19,237.19,4381.0,235.7359,235.7856,235.6664,235.6664,4381.0
2024-09-12 14:35:00,237.18,237.19,237.13,237.19,1374.0,235.6564,235.6664,235.6068,235.6664,1374.0
2024-09-12 14:40:00,237.16,237.25,237.14,237.2,6818.0,235.6366,235.726,235.6167,235.6763,6818.0
2024-09-12 14:45:00,237.2,237.2,236.97,237.0,3525.0,235.6763,235.6763,235.4478,235.4776,3525.0
2024-09-12 14:50:00,236.96,236.97,236.72,236.8,5116.0,235.4379,235.4478,235.1994,235.2789,5116.0
2024-09-12 14:55:00,236.85,237.17,236.84,237.04,3088.0,235.3286,235.6465,235.3186,235.5173,3088.0
2024-09-12 15:00:00,237.01,237.06,236.75,236.75,6772.0,235.4875,235.5372,235.2292,235.2292,6772.0
2024-09-12 15:05:00,236.75,236.89,236.75,236.88,3111.0,235.2292,235.3683,235.2292,235.3584,3111.0
2024-09-12 15:10:00,236.89,237.02,236.88,236.98,7794.0,235.3683,235.4975,235.3584,235.4577,7794.0
2024-09-12 15:15:00,236.94,237.05,236.92,237.0,7991.0,235.418,235.5273,235.3981,235.4776,7991.0
2024-09-12 15:20:00,236.97,237.19,236.93,237.19,11085.0,235.4478,235.6664,235.4081,235.6664,11085.0
2024-09-12 15:25:00,237.19,237.34,237.19,237.3,7207.0,235.6664,235.8154,235.6664,235.7757,7207.0
2024-09-12 15:30:00,237.26,237.42,237.17,237.24,12644.0,235.7359,235.8949,235.6465,235.7161,12644.0
2024-09-12 15:35:00,237.24,237.57,237.23,237.54,10990.0,235.7161,236.0439,235.7061,236.0141,10990.0
2024-09-12 15:40:00,237.5,237.54,237.23,237.28,18245.0,235.9744,236.0141,235.7061,235.7558,18245.0
2024-09-12 15:45:00,237.28,237.67,237.28,237.67,24795.0,235.7558,236.1433,235.7558,236.1433,24795.0
2024-09-12 15:50:00,237.78,237.79,237.23,237.58,40722.0,236.2526,236.2625,235.7061,236.0539,40722.0
2024-09-12 15:55:00,237.58,237.71,237.43,237.67,106002.0,236.0539,236.183,235.9048,236.1433,106002.0
2024-09-13 09:30:00,237.65,237.65,236.88,237.65,10773.0,236.1234,236.1234,235.3584,236.1234,10773.0
2024-09-13 09:35:00,237.09,238.31,237.08,238.02,2834.0,235.567,236.7792,235.5571,236.491,2834.0
2024-09-13 09:40:00,237.61,238.45,237.61,238.1,757.0,236.0837,236.9183,236.0837,236.5705,757.0
2024-09-13 09:45:00,238.5,239.23,238.45,239.23,2196.0,236.968,237.6933,236.9183,237.6933,2196.0
2024-09-13 09:50:00,239.4,239.76,238.86,239.09,3046.0,237.8622,238.2199,237.3257,237.5542,3046.0
2024-09-13 09:55:00,239.02,239.19,238.65,238.65,1735.0,237.4846,237.6535,237.117,237.117,1735.0
2024-09-13 10:00:00,239.0,239.18,238.65,238.73,4642.0,237.4648,237.6436,237.117,237.1965,4642.0
2024-09-13 10:05:00,238.49,238.74,238.46,238.53,1739.0,236.958,237.2064,236.9282,236.9978,1739.0
2024-09-13 10:10:00,238.63,239.15,238.63,238.79,7741.0,237.0971,237.6138,237.0971,237.2561,7741.0
2024-09-13 10:15:00,239.02,239.28,238.69,239.15,2700.0,237.4846,237.743,237.1567,237.6138,2700.0
2024-09-13 10:20:00,239.32,239.97,239.15,239.37,3948.0,237.7827,238.4285,237.6138,237.8324,3948.0
2024-09-13 10:25:00,239.58,239.67,239.03,239.03,1649.0,238.041,238.1305,237.4946,237.4946,1649.0
2024-09-13 10:30:00,239.02,239.25,238.73,238.73,1600.0,237.4846,237.7131,237.1965,237.1965,1600.0
2024-09-13 10:35:00,238.87,239.17,238.6,239.05,8186.0,237.3356,237.6337,237.0673,237.5144,8186.0
2024-09-13 10:40:00,239.26,239.62,239.0,239.62,10978.0,237.7231,238.0808,237.4648,238.0808,10978.0
2024-09-13 10:45:00,239.26,239.75,239.26,239.74,4858.0,237.7231,238.2099,237.7231,238.2,4858.0
2024-09-13 10:50:00,239.46,239.81,239.41,239.48,4906.0,237.9218,238.2696,237.8721,237.9417,4906.0
2024-09-13 10:55:00,239.62,239.72,239.54,239.63,1993.0,238.0808,238.1801,238.0013,238.0907,1993.0
2024-09-13 11:00:00,239.65,239.77,239.64,239.67,3879.0,238.1106,238.2298,238.1006,238.1305,3879.0
2024-09-13 11:05:00,239.65,239.87,239.65,239.75,3368.0,238.1106,238.3292,238.1106,238.2099,3368.0
2024-09-13 11:10:00,239.76,240.1,239.75,240.04,7742.0,238.2199,238.5577,238.2099,238.4981,7742.0
2024-09-13 11:15:00,240.04,240.04,239.81,239.81,1789.0,238.4981,238.4981,238.2696,238.2696,1789.0
2024-09-13 11:20:00,239.96,240.22,239.84,240.22,2354.0,238.4186,238.6769,238.2994,238.6769,2354.0
2024-09-13 11:25:00,240.24,240.33,239.86,240.19,4466.0,238.6968,238.7862,238.3192,238.6471,4466.0
2024-09-13 11:30:00,240.22,240.28,239.91,240.15,2836.0,238.6769,238.7365,238.3689,238.6074,2836.0
2024-09-13 11:35:00,240.28,240.35,240.15,240.34,3171.0,238.7365,238.8061,238.6074,238.7961,3171.0
2024-09-13 11:40:00,240.1,240.46,240.1,240.37,3614.0,238.5577,238.9154,238.5577,238.826,3614.0
2024-09-13 11:45:00,240.37,240.7,240.36,240.59,1801.0,238.826,239.1538,238.816,239.0445,1801.0
2024-09-13 11:50:00,240.47,240.72,240.47,240.72,4140.0,238.9253,239.1737,238.9253,239.1737,4140.0
2024-09-13 11:55:00,240.57,240.63,240.47,240.6,2639.0,239.0247,239.0843,238.9253,239.0545,2639.0
2024-09-13 12:00:00,240.51,240.53,240.33,240.34,1679.0,238.9651,238.9849,238.7862,238.7961,1679.0
2024-09-13 12:05:00,240.33,240.42,240.23,240.26,1992.0,238.7862,238.8756,238.6869,238.7167,1992.0
2024-09-13 12:10:00,240.26,240.32,240.18,240.25,535.0,238.7167,238.7763,238.6372,238.7067,535.0
2024-09-13 12:15:00,240.12,240.36,240.12,240.24,2046.0,238.5776,238.816,238.5776,238.6968,2046.0
2024-09-13 12:20:00,240.12,240.14,239.87,239.87,1843.0,238.5776,238.5974,238.3292,238.3292,1843.0
2024-09-13 12:25:00,239.86,240.02,239.81,239.93,3271.0,238.3192,238.4782,238.2696,238.3888,3271.0
2024-09-13 12:30:00,239.84,240.03,239.8,239.88,1907.0,238.2994,238.4881,238.2596,238.3391,1907.0
2024-09-13 12:35:00,240.03,240.09,239.95,240.08,1201.0,238.4881,238.5478,238.4087,238.5378,1201.0
2024-09-13 12:40:00,240.02,240.27,240.02,240.27,2361.0,238.4782,238.7266,238.4782,238.7266,2361.0
2024-09-13 12:45:00,240.25,240.33,240.09,240.09,1517.0,238.7067,238.7862,238.5478,238.5478,1517.0
2024-09-13 12:50:00,240.12,240.25,240.11,240.21,600.0,238.5776,238.7067,238.5676,238.667,600.0
2024-09-13 12:55:00,240.08,240.32,240.08,240.12,701.0,238.5378,238.7763,238.5378,238.5776,701.0
2024-09-13 13:00:00,240.26,240.36,240.22,240.31,2017.0,238.7167,238.816,238.6769,238.7663,2017.0
2024-09-13 13:05:00,240.31,240.45,240.31,240.39,2754.0,238.7663,238.9054,238.7663,238.8458,2754.0
2024-09-13 13:10:00,240.44,240.51,240.35,240.44,1701.0,238.8955,238.9651,238.8061,238.8955,1701.0
2024-09-13 13:15:00,240.52,240.52,240.38,240.52,691.0,238.975,238.975,238.8359,238.975,691.0
2024-09-13 13:20:00,240.44,240.58,240.42,240.49,2359.0,238.8955,239.0346,238.8756,238.9452,2359.0
2024-09-13 13:25:00,240.57,240.59,240.56,240.59,552.0,239.0247,239.0445,239.0147,239.0445,552.0
2024-09-13 13:30:00,240.61,240.62,240.38,240.39,2274.0,239.0644,239.0743,238.8359,238.8458,2274.0
2024-09-13 13:35:00,240.43,240.74,240.43,240.74,5499.0,238.8856,239.1936,238.8856,239.1936,5499.0
2024-09-13 13:40:00,240.65,240.8,240.58,240.73,1686.0,239.1042,239.2532,239.0346,239.1836,1686.0
2024-09-13 13:45:00,240.73,240.73,240.45,240.49,2180.0,239.1836,239.1836,238.9054,238.9452,2180.0
2024-09-13 13:50:00,240.35,240.55,240.35,240.44,1575.0,238.8061,239.0048,238.8061,238.8955,1575.0
2024-09-13 13:55:00,240.53,240.53,240.34,240.34,1317.0,238.9849,238.9849,238.7961,238.7961,1317.0
2024-09-13 14:00:00,240.28,240.41,240.23,240.24,2170.0,238.7365,238.8657,238.6869,238.6968,2170.0
2024-09-13 14:05:00,240.31,240.53,240.31,240.5,4619.0,238.7663,238.9849,238.7663,238.9551,4619.0
2024-09-13 14:10:00,240.41,240.57,240.37,240.49,1928.0,238.8657,239.0247,238.826,238.9452,1928.0
2024-09-13 14:15:00,240.5,240.61,240.41,240.56,2786.0,238.9551,239.0644,238.8657,239.0147,2786.0
2024-09-13 14:20:00,240.57,240.62,240.5,240.59,3049.0,239.0247,239.0743,238.9551,239.0445,3049.0
2024-09-13 14:25:00,240.5,240.55,240.38,240.41,1164.0,238.9551,239.0048,238.8359,238.8657,1164.0
2024-09-13 14:30:00,240.34,240.34,240.22,240.25,1187.0,238.7961,238.7961,238.6769,238.7067,1187.0
2024-09-13 14:35:00,240.23,240.29,240.15,240.29,800.0,238.6869,238.7465,238.6074,238.7465,800.0
2024-09-13 14:40:00,240.34,240.35,240.13,240.28,1960.0,238.7961,238.8061,238.5875,238.7365,1960.0
2024-09-13 14:45:00,240.22,240.31,240.16,240.28,800.0,238.6769,238.7663,238.6173,238.7365,800.0
2024-09-13 14:50:00,240.09,240.26,240.08,240.11,2582.0,238.5478,238.7167,238.5378,238.5676,2582.0
2024-09-13 14:55:00,240.05,240.16,239.9,239.9,5189.0,238.508,238.6173,238.359,238.359,5189.0
2024-09-13 15:00:00,239.91,239.96,239.66,239.66,5018.0,238.3689,238.4186,238.1205,238.1205,5018.0
2024-09-13 15:05:00,239.62,239.73,239.54,239.67,3895.0,238.0808,238.1901,238.0013,238.1305,3895.0
2024-09-13 15:10:00,239.7,239.7,239.47,239.51,4208.0,238.1603,238.1603,237.9317,237.9715,4208.0
2024-09-13 15:15:00,239.59,239.64,239.5,239.59,5461.0,238.051,238.1006,237.9615,238.051,5461.0
2024-09-13 15:20:00,239.53,239.64,239.42,239.49,7221.0,237.9913,238.1006,237.8821,237.9516,7221.0
2024-09-13 15:25:00,239.49,239.49,239.38,239.47,4789.0,237.9516,237.9516,237.8423,237.9317,4789.0
2024-09-13 15:30:00,239.44,239.52,239.32,239.37,6695.0,237.9019,237.9814,237.7827,237.8324,6695.0
2024-09-13 15:35:00,239.32,239.49,239.32,239.49,6331.0,237.7827,237.9516,237.7827,237.9516,6331.0
2024-09-13 15:40:00,239.46,239.73,239.43,239.73,16940.0,237.9218,238.1901,237.892,238.1901,16940.0
2024-09-13 15:45:00,239.73,239.85,239.59,239.62,16530.0,238.1901,238.3093,238.051,238.0808,16530.0
2024-09-13 15:50:00,239.61,239.85,239.23,239.67,46634.0,238.0708,238.3093,237.6933,238.1305,46634.0
2024-09-13 15:55:00,239.67,239.9,239.46,239.8,113162.0,238.1305,238.359,237.9218,238.2596,113162.0
2024-09-16 09:30:00,242.0,243.52,241.69,243.3,20329.0,240.4455,241.9557,240.1375,241.7371,20329.0
2024-09-16 09:35:00,243.44,243.88,242.18,242.51,6958.0,241.8762,242.3134,240.6243,240.9522,6958.0
2024-09-16 09:40:00,242.5,242.59,242.27,242.29,1200.0,240.9423,241.0317,240.7137,240.7336,1200.0
2024-09-16 09:45:00,242.16,242.9,241.81,242.9,9280.0,240.6045,241.3397,240.2567,241.3397,9280.0
2024-09-16 09:50:00,242.74,243.38,242.58,243.38,5841.0,241.1807,241.8166,241.0218,241.8166,5841.0
2024-09-16 09:55:00,243.14,243.46,242.78,243.21,13519.0,241.5782,241.8961,241.2205,241.6477,13519.0
2024-09-16 10:00:00,243.22,243.67,242.92,243.15,4634.0,241.6576,242.1048,241.3596,241.5881,4634.0
2024-09-16 10:05:00,243.19,243.23,242.93,243.17,9074.0,241.6278,241.6676,241.3695,241.608,9074.0
2024-09-16 10:10:00,243.18,243.25,242.57,242.58,3500.0,241.6179,241.6875,241.0118,241.0218,3500.0
2024-09-16 10:15:00,242.58,242.69,242.4,242.63,2973.0,241.0218,241.1311,240.8429,241.0714,2973.0
2024-09-16 10:20:00,242.69,242.9,242.6,242.61,4806.0,241.1311,241.3397,241.0416,241.0516,4806.0
2024-09-16 10:25:00,242.71,242.71,242.27,242.29,7197.0,241.1509,241.1509,240.7137,240.7336,7197.0
2024-09-16 10:30:00,242.34,242.34,241.8,241.8,3956.0,240.7833,240.7833,240.2468,240.2468,3956.0
2024-09-16 10:35:00,242.05,242.12,241.84,241.96,3052.0,240.4952,240.5647,240.2865,240.4057,3052.0
2024-09-16 10:40:00,241.85,242.11,241.73,241.99,9833.0,240.2964,240.5548,240.1772,240.4355,9833.0
2024-09-16 10:45:00,242.06,242.19,241.83,242.03,11901.0,240.5051,240.6343,240.2766,240.4753,11901.0
2024-09-16 10:50:00,242.03,242.06,241.4,241.5,3530.0,240.4753,240.5051,239.8493,239.9487,3530.0
2024-09-16 10:55:00,241.49,241.67,241.25,241.65,7630.0,239.9388,240.1176,239.7003,240.0977,7630.0
2024-09-16 11:00:00,241.58,241.87,241.58,241.63,3842.0,240.0282,240.3163,240.0282,240.0779,3842.0
2024-09-16 11:05:00,241.83,241.95,241.65,241.86,3454.0,240.2766,240.3958,240.0977,240.3064,3454.0
2024-09-16 11:10:00,241.86,241.92,241.36,241.57,13331.0,240.3064,240.366,239.8096,240.0182,13331.0
2024-09-16 11:15:00,241.5,241.5,241.42,241.46,600.0,239.9487,239.9487,239.8692,239.909,600.0
2024-09-16 11:20:00,241.43,241.45,241.21,241.23,3172.0,239.8791,239.899,239.6606,239.6804,3172.0
2024-09-16 11:25:00,241.34,241.34,241.14,241.3,5964.0,239.7897,239.7897,239.591,239.75,5964.0
2024-09-16 11:30:00,241.25,241.37,241.24,241.3,2108.0,239.7003,239.8195,239.6904,239.75,2108.0
2024-09-16 11:35:00,241.24,241.33,241.19,241.31,2313.0,239.6904,239.7798,239.6407,239.7599,2313.0
2024-09-16 11:40:00,241.31,241.41,241.17,241.29,3841.0,239.7599,239.8593,239.6208,239.74,3841.0
2024-09-16 11:45:00,241.29,241.51,241.28,241.45,5187.0,239.74,239.9586,239.7301,239.899,5187.0
2024-09-16 11:50:00,241.46,241.52,241.36,241.45,7154.0,239.909,239.9686,239.8096,239.899,7154.0
2024-09-16 11:55:00,241.52,241.54,241.46,241.52,2608.0,239.9686,239.9884,239.909,239.9686,2608.0
2024-09-16 12:00:00,241.44,241.52,241.35,241.48,8110.0,239.8891,239.9686,239.7997,239.9288,8110.0
2024-09-16 12:05:00,241.52,241.53,241.44,241.53,2361.0,239.9686,239.9785,239.8891,239.9785,2361.0
2024-09-16 12:10:00,241.47,241.54,241.35,241.54,5913.0,239.9189,239.9884,239.7997,239.9884,5913.0
2024-09-16 12:15:00,241.47,241.57,241.46,241.54,2672.0,239.9189,240.0182,239.909,239.9884,2672.0
2024-09-16 12:20:00,241.57,241.64,241.49,241.59,3105.0,240.0182,240.0878,239.9388,240.0381,3105.0
2024-09-16 12:25:00,241.62,241.7,241.56,241.7,2267.0,240.0679,240.1474,240.0083,240.1474,2267.0
2024-09-16 12:30:00,241.7,241.77,241.52,241.53,2942.0,240.1474,240.217,239.9686,239.9785,2942.0
2024-09-16 12:35:00,241.62,241.65,241.53,241.61,10053.0,240.0679,240.0977,239.9785,240.058,10053.0
2024-09-16 12:40:00,241.62,241.69,241.61,241.63,1557.0,240.0679,240.1375,240.058,240.0779,1557.0
2024-09-16 12:45:00,241.63,241.63,241.48,241.53,2305.0,240.0779,240.0779,239.9288,239.9785,2305.0
2024-09-16 12:50:00,241.59,241.59,241.42,241.43,2654.0,240.0381,240.0381,239.8692,239.8791,2654.0
2024-09-16 12:55:00,241.39,241.53,241.34,241.49,7911.0,239.8394,239.9785,239.7897,239.9388,7911.0
2024-09-16 13:00:00,241.53,241.53,241.39,241.42,2543.0,239.9785,239.9785,239.8394,239.8692,2543.0
2024-09-16 13:05:00,241.5,241.51,241.47,241.47,804.0,239.9487,239.9586,239.9189,239.9189,804.0
2024-09-16 13:10:00,241.46,241.59,241.43,241.59,4269.0,239.909,240.0381,239.8791,240.0381,4269.0
2024-09-16 13:15:00,241.6,241.73,241.6,241.73,2369.0,240.0481,240.1772,240.0481,240.1772,2369.0
2024-09-16 13:20:00,241.69,241.73,241.61,241.7,4712.0,240.1375,240.1772,240.058,240.1474,4712.0
2024-09-16 13:25:00,241.74,241.74,241.47,241.48,3945.0,240.1872,240.1872,239.9189,239.9288,3945.0
2024-09-16 13:30:00,241.51,241.61,241.39,241.44,4797.0,239.9586,240.058,239.8394,239.8891,4797.0
2024-09-16 13:35:00,241.45,241.54,241.41,241.54,4262.0,239.899,239.9884,239.8593,239.9884,4262.0
2024-09-16 13:40:00,241.51,241.64,241.5,241.63,2939.0,239.9586,240.0878,239.9487,240.0779,2939.0
2024-09-16 13:45:00,241.63,241.89,241.57,241.84,5350.0,240.0779,240.3362,240.0182,240.2865,5350.0
2024-09-16 13:50:00,241.89,241.91,241.64,241.67,13282.0,240.3362,240.3561,240.0878,240.1176,13282.0
2024-09-16 13:55:00,241.69,241.75,241.69,241.75,1400.0,240.1375,240.1971,240.1375,240.1971,1400.0
2024-09-16 14:00:00,241.69,241.76,241.63,241.69,4208.0,240.1375,240.207,240.0779,240.1375,4208.0
2024-09-16 14:05:00,241.71,241.71,241.34,241.36,3177.0,240.1573,240.1573,239.7897,239.8096,3177.0
2024-09-16 14:10:00,241.37,241.44,241.32,241.36,2240.0,239.8195,239.8891,239.7699,239.8096,2240.0
2024-09-16 14:15:00,241.35,241.35,241.12,241.2,3510.0,239.7997,239.7997,239.5711,239.6506,3510.0
2024-09-16 14:20:00,241.2,241.29,241.15,241.15,5411.0,239.6506,239.74,239.6009,239.6009,5411.0
2024-09-16 14:25:00,241.2,241.2,241.08,241.14,2461.0,239.6506,239.6506,239.5314,239.591,2461.0
2024-09-16 14:30:00,241.21,241.25,241.17,241.2,4111.0,239.6606,239.7003,239.6208,239.6506,4111.0
2024-09-16 14:35:00,241.2,241.23,240.98,241.09,7025.0,239.6506,239.6804,239.432,239.5413,7025.0
2024-09-16 14:40:00,241.2,241.2,241.0,241.09,2439.0,239.6506,239.6506,239.4519,239.5413,2439.0
2024-09-16 14:45:00,241.15,241.15,240.99,241.03,4529.0,239.6009,239.6009,239.442,239.4817,4529.0
2024-09-16 14:50:00,241.03,241.26,240.99,241.21,7129.0,239.4817,239.7102,239.442,239.6606,7129.0
2024-09-16 14:55:00,241.21,241.44,241.2,241.37,9965.0,239.6606,239.8891,239.6506,239.8195,9965.0
2024-09-16 15:00:00,241.38,241.52,241.31,241.41,6625.0,239.8295,239.9686,239.7599,239.8593,6625.0
2024-09-16 15:05:00,241.33,241.33,241.07,241.1,5313.0,239.7798,239.7798,239.5215,239.5513,5313.0
2024-09-16 15:10:00,241.07,241.17,241.0,241.01,7568.0,239.5215,239.6208,239.4519,239.4618,7568.0
2024-09-16 15:15:00,241.01,241.24,240.95,241.22,10464.0,239.4618,239.6904,239.4022,239.6705,10464.0
2024-09-16 15:20:00,241.25,241.25,241.13,241.25,5043.0,239.7003,239.7003,239.5811,239.7003,5043.0
2024-09-16 15:25:00,241.12,241.4,241.12,241.3,4572.0,239.5711,239.8493,239.5711,239.75,4572.0
2024-09-16 15:30:00,241.34,241.53,241.3,241.49,8643.0,239.7897,239.9785,239.75,239.9388,8643.0
2024-09-16 15:35:00,241.42,241.65,241.38,241.52,7115.0,239.8692,240.0977,239.8295,239.9686,7115.0
2024-09-16 15:40:00,241.45,241.62,241.42,241.48,8585.0,239.899,240.0679,239.8692,239.9288,8585.0
2024-09-16 15:45:00,241.48,241.54,241.13,241.16,9949.0,239.9288,239.9884,239.5811,239.6109,9949.0
2024-09-16 15:50:00,241.16,241.5,241.12,241.44,35977.0,239.6109,239.9487,239.5711,239.8891,35977.0
2024-09-16 15:55:00,241.4,241.6,241.05,241.11,103664.0,239.8493,240.0481,239.5016,239.5612,103664.0
2024-09-17 09:30:00,241.01,242.06,240.4,241.84,37223.0,239.4618,240.5051,238.8558,240.2865,37223.0
2024-09-17 09:35:00,241.33,241.84,240.35,240.63,6654.0,239.7798,240.2865,238.8061,239.0843,6654.0
2024-09-17 09:40:00,240.1,240.91,239.86,240.19,5855.0,238.5577,239.3625,238.3192,238.6471,5855.0
2024-09-17 09:45:00,240.51,240.52,239.6,239.72,10636.0,238.9651,238.975,238.0609,238.1801,10636.0
2024-09-17 09:50:00,240.3,240.61,239.99,240.61,7005.0,238.7564,239.0644,238.4484,239.0644,7005.0
2024-09-17 09:55:00,240.52,240.52,239.28,239.44,10863.0,238.975,238.975,237.743,237.9019,10863.0
2024-09-17 10:00:00,239.54,239.64,239.12,239.32,4256.0,238.0013,238.1006,237.584,237.7827,4256.0
2024-09-17 10:05:00,239.33,239.94,239.32,239.78,9772.0,237.7926,238.3987,237.7827,238.2397,9772.0
2024-09-17 10:10:00,239.78,240.0,239.58,239.62,6372.0,238.2397,238.4583,238.041,238.0808,6372.0
2024-09-17 10:15:00,239.88,240.11,239.87,240.0,3992.0,238.3391,238.5676,238.3292,238.4583,3992.0
2024-09-17 10:20:00,240.02,240.32,239.92,240.32,5906.0,238.4782,238.7763,238.3788,238.7763,5906.0
2024-09-17 10:25:00,240.32,240.48,240.06,240.34,5318.0,238.7763,238.9352,238.5179,238.7961,5318.0
2024-09-17 10:30:00,240.48,240.48,239.77,239.92,8416.0,238.9352,238.9352,238.2298,238.3788,8416.0
2024-09-17 10:35:00,239.91,239.92,238.37,238.67,27215.0,238.3689,238.3788,236.8388,237.1369,27215.0
2024-09-17 10:40:00,238.61,238.89,238.44,238.78,8770.0,237.0773,237.3555,236.9084,237.2462,8770.0
2024-09-17 10:45:00,238.47,238.67,238.28,238.62,4815.0,236.9382,237.1369,236.7494,237.0872,4815.0
2024-09-17 10:50:00,238.52,238.63,238.37,238.39,3339.0,236.9878,237.0971,236.8388,236.8587,3339.0
2024-09-17 10:55:00,238.42,238.65,238.17,238.65,4867.0,236.8885,237.117,236.6401,237.117,4867.0
2024-09-17 11:00:00,238.73,239.09,238.73,238.87,771.0,237.1965,237.5542,237.1965,237.3356,771.0
2024-09-17 11:05:00,238.91,238.91,238.63,238.63,1750.0,237.3753,237.3753,237.0971,237.0971,1750.0
2024-09-17 11:10:00,238.87,238.87,238.48,238.5,6359.0,237.3356,237.3356,236.9481,236.968,6359.0
2024-09-17 11:15:00,238.61,238.61,238.21,238.35,5344.0,237.0773,237.0773,236.6798,236.8189,5344.0
2024-09-17 11:20:00,238.37,238.71,238.37,238.71,2033.0,236.8388,237.1766,236.8388,237.1766,2033.0
2024-09-17 11:25:00,238.52,238.62,238.39,238.62,7891.0,236.9878,237.0872,236.8587,237.0872,7891.0
2024-09-17 11:30:00,238.71,238.87,238.62,238.78,4015.0,237.1766,237.3356,237.0872,237.2462,4015.0
2024-09-17 11:35:00,238.69,238.87,238.58,238.68,3513.0,237.1567,237.3356,237.0475,237.1468,3513.0
2024-09-17 11:40:00,238.67,238.67,238.21,238.28,4555.0,237.1369,237.1369,236.6798,236.7494,4555.0
2024-09-17 11:45:00,238.24,238.24,237.62,237.7,4024.0,236.7096,236.7096,236.0936,236.1731,4024.0
2024-09-17 11:50:00,237.7,237.79,237.35,237.76,4710.0,236.1731,236.2625,235.8254,236.2327,4710.0
2024-09-17 11:55:00,237.84,237.89,237.76,237.83,3900.0,236.3122,236.3619,236.2327,236.3023,3900.0
2024-09-17 12:00:00,237.9,238.0,237.82,237.98,3309.0,236.3718,236.4712,236.2923,236.4513,3309.0
2024-09-17 12:05:00,238.0,238.05,237.82,237.97,2999.0,236.4712,236.5209,236.2923,236.4414,2999.0
2024-09-17 12:10:00,238.02,238.04,237.71,237.71,5564.0,236.491,236.5109,236.183,236.183,5564.0
2024-09-17 12:15:00,237.92,237.92,237.68,237.72,14701.0,236.3917,236.3917,236.1532,236.193,14701.0
2024-09-17 12:20:00,237.92,238.13,237.77,237.89,10932.0,236.3917,236.6003,236.2427,236.3619,10932.0
2024-09-17 12:25:00,237.79,237.79,237.61,237.76,1960.0,236.2625,236.2625,236.0837,236.2327,1960.0
2024-09-17 12:30:00,237.68,237.85,237.52,237.84,18281.0,236.1532,236.3221,235.9943,236.3122,18281.0
2024-09-17 12:35:00,237.69,237.69,237.23,237.3,7123.0,236.1632,236.1632,235.7061,235.7757,7123.0
2024-09-17 12:40:00,237.3,237.47,235.85,236.61,24947.0,235.7757,235.9446,234.335,235.0901,24947.0
2024-09-17 12:45:00,236.78,236.78,236.33,236.42,5036.0,235.259,235.259,234.8119,234.9013,5036.0
2024-09-17 12:50:00,236.33,236.33,235.43,235.73,13245.0,234.8119,234.8119,233.9177,234.2158,13245.0
2024-09-17 12:55:00,235.68,236.14,235.52,235.72,38487.0,234.1661,234.6231,234.0071,234.2058,38487.0
2024-09-17 13:00:00,235.79,235.88,235.21,235.21,6231.0,234.2754,234.3648,233.6991,233.6991,6231.0
2024-09-17 13:05:00,235.34,235.34,234.86,234.9,7186.0,233.8283,233.8283,233.3513,233.3911,7186.0
2024-09-17 13:10:00,234.9,235.07,234.77,234.8,3631.0,233.3911,233.56,233.2619,233.2917,3631.0
2024-09-17 13:15:00,234.77,234.77,234.1,234.41,7949.0,233.2619,233.2619,232.5962,232.9042,7949.0
2024-09-17 13:20:00,234.35,234.7,234.15,234.62,6471.0,232.8446,233.1924,232.6459,233.1129,6471.0
2024-09-17 13:25:00,234.66,234.75,234.53,234.64,8573.0,233.1526,233.2421,233.0235,233.1328,8573.0
2024-09-17 13:30:00,234.46,234.77,234.41,234.62,9710.0,232.9539,233.2619,232.9042,233.1129,9710.0
2024-09-17 13:35:00,234.51,234.54,234.33,234.37,6440.0,233.0036,233.0334,232.8248,232.8645,6440.0
2024-09-17 13:40:00,234.32,234.32,233.82,234.1,7043.0,232.8148,232.8148,232.318,232.5962,7043.0
2024-09-17 13:45:00,233.91,234.47,233.91,234.47,3419.0,232.4075,232.9639,232.4075,232.9639,3419.0
2024-09-17 13:50:00,234.44,235.2,234.27,235.18,12975.0,232.934,233.6892,232.7651,233.6693,12975.0
2024-09-17 13:55:00,235.18,235.31,234.85,234.85,4121.0,233.6693,233.7985,233.3414,233.3414,4121.0
2024-09-17 14:00:00,234.84,235.02,234.78,234.78,3737.0,233.3315,233.5103,233.2719,233.2719,3737.0
2024-09-17 14:05:00,234.88,235.19,234.77,235.1,3267.0,233.3712,233.6792,233.2619,233.5898,3267.0
2024-09-17 14:10:00,235.22,235.51,235.21,235.51,4587.0,233.709,233.9972,233.6991,233.9972,4587.0
2024-09-17 14:15:00,235.51,235.79,235.47,235.75,2429.0,233.9972,234.2754,233.9574,234.2356,2429.0
2024-09-17 14:20:00,235.71,235.83,235.35,235.46,24752.0,234.1959,234.3151,233.8382,233.9475,24752.0
2024-09-17 14:25:00,235.46,235.46,235.03,235.03,7745.0,233.9475,233.9475,233.5203,233.5203,7745.0
2024-09-17 14:30:00,235.18,235.3,234.99,235.1,10949.0,233.6693,233.7885,233.4805,233.5898,10949.0
2024-09-17 14:35:00,235.05,235.24,235.05,235.24,10758.0,233.5401,233.7289,233.5401,233.7289,10758.0
2024-09-17 14:40:00,235.2,235.2,234.66,234.67,10644.0,233.6892,233.6892,233.1526,233.1626,10644.0
2024-09-17 14:45:00,234.79,234.84,234.34,234.52,8925.0,233.2818,233.3315,232.8347,233.0135,8925.0
2024-09-17 14:50:00,234.56,234.77,234.52,234.59,9738.0,233.0533,233.2619,233.0135,233.0831,9738.0
2024-09-17 14:55:00,234.59,234.84,234.46,234.84,12660.0,233.0831,233.3315,232.9539,233.3315,12660.0
2024-09-17 15:00:00,234.85,234.88,234.72,234.81,6014.0,233.3414,233.3712,233.2122,233.3017,6014.0
2024-09-17 15:05:00,234.81,234.84,234.38,234.67,11288.0,233.3017,233.3315,232.8744,233.1626,11288.0
2024-09-17 15:10:00,234.63,234.87,234.62,234.71,5239.0,233.1228,233.3613,233.1129,233.2023,5239.0
2024-09-17 15:15:00,234.78,235.1,234.55,234.96,13596.0,233.2719,233.5898,233.0433,233.4507,13596.0
2024-09-17 15:20:00,234.8,235.19,234.79,235.03,8716.0,233.2917,233.6792,233.2818,233.5203,8716.0
2024-09-17 15:25:00,235.02,235.49,235.02,235.49,8227.0,233.5103,233.9773,233.5103,233.9773,8227.0
2024-09-17 15:30:00,235.53,235.65,235.42,235.55,12542.0,234.017,234.1363,233.9078,234.0369,12542.0
2024-09-17 15:35:00,235.55,235.55,235.25,235.34,10819.0,234.0369,234.0369,233.7388,233.8283,10819.0
2024-09-17 15:40:00,235.34,235.45,235.21,235.34,18413.0,233.8283,233.9376,233.6991,233.8283,18413.0
2024-09-17 15:45:00,235.22,235.33,235.07,235.15,27154.0,233.709,233.8183,233.56,233.6395,27154.0
2024-09-17 15:50:00,235.11,235.15,234.73,234.73,66452.0,233.5997,233.6395,233.2222,233.2222,66452.0
2024-09-17 15:55:00,234.77,234.77,234.17,234.54,216654.0,233.2619,233.2619,232.6658,233.0334,216654.0
2024-09-18 09:30:00,230.49,231.58,227.2,229.31,59394.0,229.0094,230.0924,225.7406,227.837,59394.0
2024-09-18 09:35:00,229.27,230.91,228.7,230.88,72019.0,227.7973,229.4267,227.2309,229.3969,72019.0
2024-09-18 09:40:00,230.88,231.35,229.49,229.73,10389.0,229.3969,229.8639,228.0158,228.2543,10389.0
2024-09-18 09:45:00,229.65,229.65,228.0,228.26,12017.0,228.1748,228.1748,226.5354,226.7937,12017.0
2024-09-18 09:50:00,228.21,229.16,228.21,229.0,12688.0,226.7441,227.688,226.7441,227.529,12688.0
2024-09-18 09:55:00,228.94,229.42,228.82,229.07,22841.0,227.4694,227.9463,227.3501,227.5985,22841.0
2024-09-18 10:00:00,229.16,229.95,229.15,229.87,36837.0,227.688,228.4729,227.678,228.3934,36837.0
2024-09-18 10:05:00,229.78,229.98,229.22,229.86,28453.0,228.304,228.5027,227.7476,228.3835,28453.0
2024-09-18 10:10:00,229.86,230.21,229.32,229.39,14827.0,228.3835,228.7312,227.8469,227.9165,14827.0
2024-09-18 10:15:00,229.4,229.53,229.23,229.31,14533.0,227.9264,228.0556,227.7575,227.837,14533.0
2024-09-18 10:20:00,229.42,229.66,229.27,229.58,8622.0,227.9463,228.1848,227.7973,228.1053,8622.0
2024-09-18 10:25:00,229.51,229.51,228.95,228.95,10228.0,228.0357,228.0357,227.4793,227.4793,10228.0
2024-09-18 10:30:00,228.94,229.06,228.83,229.0,12969.0,227.4694,227.5886,227.3601,227.529,12969.0
2024-09-18 10:35:00,229.07,229.41,228.85,228.85,17459.0,227.5985,227.9364,227.38,227.38,17459.0
2024-09-18 10:40:00,228.91,229.64,228.78,229.46,5169.0,227.4396,228.1649,227.3104,227.986,5169.0
2024-09-18 10:45:00,229.36,229.4,228.95,228.95,6280.0,227.8867,227.9264,227.4793,227.4793,6280.0
2024-09-18 10:50:00,229.01,229.01,228.65,228.79,7545.0,227.5389,227.5389,227.1812,227.3203,7545.0
2024-09-18 10:55:00,228.8,228.87,228.54,228.77,11965.0,227.3303,227.3998,227.0719,227.3005,11965.0
2024-09-18 11:00:00,228.87,229.0,228.66,228.66,16035.0,227.3998,227.529,227.1912,227.1912,16035.0
2024-09-18 11:05:00,228.64,228.69,228.2,228.2,18270.0,227.1713,227.221,226.7341,226.7341,18270.0
2024-09-18 11:10:00,228.18,228.52,228.17,228.38,13246.0,226.7143,227.0521,226.7043,226.913,13246.0
2024-09-18 11:15:00,228.48,228.49,228.09,228.11,6075.0,227.0123,227.0223,226.6248,226.6447,6075.0
2024-09-18 11:20:00,228.11,228.26,227.79,227.95,26073.0,226.6447,226.7937,226.3268,226.4857,26073.0
2024-09-18 11:25:00,227.96,228.46,227.9,228.34,16664.0,226.4957,226.9925,226.4361,226.8732,16664.0
2024-09-18 11:30:00,228.34,229.4,228.2,229.39,16571.0,226.8732,227.9264,226.7341,227.9165,16571.0
2024-09-18 11:35:00,229.39,229.85,229.34,229.62,11405.0,227.9165,228.3735,227.8668,228.145,11405.0
2024-09-18 11:40:00,229.62,229.67,229.34,229.39,11690.0,228.145,228.1947,227.8668,227.9165,11690.0
2024-09-18 11:45:00,229.39,229.39,229.12,229.2,5370.0,227.9165,227.9165,227.6482,227.7277,5370.0
2024-09-18 11:50:00,229.28,229.28,228.88,229.05,4571.0,227.8072,227.8072,227.4098,227.5787,4571.0
2024-09-18 11:55:00,229.1,229.38,229.1,229.25,6472.0,227.6283,227.9065,227.6283,227.7774,6472.0
2024-09-18 12:00:00,229.24,229.24,228.94,229.11,2625.0,227.7674,227.7674,227.4694,227.6383,2625.0
2024-09-18 12:05:00,229.12,229.19,228.9,228.96,8628.0,227.6482,227.7178,227.4296,227.4892,8628.0
2024-09-18 12:10:00,228.96,229.05,228.9,229.05,3819.0,227.4892,227.5787,227.4296,227.5787,3819.0
2024-09-18 12:15:00,229.07,229.2,229.0,229.2,2805.0,227.5985,227.7277,227.529,227.7277,2805.0
2024-09-18 12:20:00,229.12,229.12,228.99,229.07,3575.0,227.6482,227.6482,227.5191,227.5985,3575.0
2024-09-18 12:25:00,229.1,229.28,228.99,229.23,4359.0,227.6283,227.8072,227.5191,227.7575,4359.0
2024-09-18 12:30:00,229.21,229.5,229.2,229.43,4015.0,227.7376,228.0258,227.7277,227.9562,4015.0
2024-09-18 12:35:00,229.35,229.43,229.32,229.42,2804.0,227.8767,227.9562,227.8469,227.9463,2804.0
2024-09-18 12:40:00,229.35,229.47,229.29,229.47,4825.0,227.8767,227.996,227.8171,227.996,4825.0
2024-09-18 12:45:00,229.39,229.5,229.35,229.44,2300.0,227.9165,228.0258,227.8767,227.9662,2300.0
2024-09-18 12:50:00,229.47,229.54,229.38,229.46,7102.0,227.996,228.0655,227.9065,227.986,7102.0
2024-09-18 12:55:00,229.48,229.69,229.37,229.69,11356.0,228.0059,228.2146,227.8966,228.2146,11356.0
2024-09-18 13:00:00,229.62,230.13,229.61,230.09,8769.0,228.145,228.6517,228.1351,228.612,8769.0
2024-09-18 13:05:00,230.16,230.36,230.12,230.33,5008.0,228.6815,228.8803,228.6418,228.8504,5008.0
2024-09-18 13:10:00,230.29,230.47,230.23,230.31,7318.0,228.8107,228.9895,228.7511,228.8306,7318.0
2024-09-18 13:15:00,230.31,230.32,229.88,229.94,7948.0,228.8306,228.8405,228.4033,228.463,7948.0
2024-09-18 13:20:00,229.88,229.88,229.41,229.41,5401.0,228.4033,228.4033,227.9364,227.9364,5401.0
2024-09-18 13:25:00,229.46,229.78,229.44,229.75,6146.0,227.986,228.304,227.9662,228.2742,6146.0
2024-09-18 13:30:00,229.79,229.88,229.72,229.88,5898.0,228.3139,228.4033,228.2444,228.4033,5898.0
2024-09-18 13:35:00,229.92,230.07,229.82,229.96,4094.0,228.4431,228.5921,228.3437,228.4828,4094.0
2024-09-18 13:40:00,229.93,230.02,229.57,229.7,10397.0,228.453,228.5424,228.0953,228.2245,10397.0
2024-09-18 13:45:00,229.7,229.75,229.02,229.15,5725.0,228.2245,228.2742,227.5489,227.678,5725.0
2024-09-18 13:50:00,229.15,229.26,229.02,229.07,7465.0,227.678,227.7873,227.5489,227.5985,7465.0
2024-09-18 13:55:00,229.12,229.41,229.04,229.32,4696.0,227.6482,227.9364,227.5687,227.8469,4696.0
2024-09-18 14:00:00,229.22,230.34,229.15,229.98,30562.0,227.7476,228.8604,227.678,228.5027,30562.0
2024-09-18 14:05:00,230.02,230.07,229.36,229.41,9445.0,228.5424,228.5921,227.8867,227.9364,9445.0
2024-09-18 14:10:00,229.41,229.41,228.98,229.09,10109.0,227.9364,227.9364,227.5091,227.6184,10109.0
2024-09-18 14:15:00,229.09,229.21,228.98,229.0,17759.0,227.6184,227.7376,227.5091,227.529,17759.0
2024-09-18 14:20:00,229.05,229.07,228.72,228.93,10761.0,227.5787,227.5985,227.2508,227.4594,10761.0
2024-09-18 14:25:00,228.93,228.97,228.3,228.41,10770.0,227.4594,227.4992,226.8335,226.9428,10770.0
2024-09-18 14:30:00,228.36,228.47,228.23,228.25,9534.0,226.8931,227.0024,226.7639,226.7838,9534.0
2024-09-18 14:35:00,228.35,228.44,228.07,228.18,16035.0,226.8832,226.9726,226.605,226.7143,16035.0
2024-09-18 14:40:00,228.22,228.46,228.09,228.36,20797.0,226.754,226.9925,226.6248,226.8931,20797.0
2024-09-18 14:45:00,228.38,228.83,228.37,228.71,5014.0,226.913,227.3601,226.903,227.2409,5014.0
2024-09-18 14:50:00,228.67,228.84,228.41,228.41,14620.0,227.2011,227.37,226.9428,226.9428,14620.0
2024-09-18 14:55:00,228.44,229.04,228.41,228.88,9539.0,226.9726,227.5687,226.9428,227.4098,9539.0
2024-09-18 15:00:00,228.74,229.17,228.68,229.17,5812.0,227.2707,227.6979,227.211,227.6979,5812.0
2024-09-18 15:05:00,229.18,229.62,229.12,229.49,10048.0,227.7078,228.145,227.6482,228.0158,10048.0
2024-09-18 15:10:00,229.5,229.6,229.09,229.09,12118.0,228.0258,228.1251,227.6184,227.6184,12118.0
2024-09-18 15:15:00,229.25,229.36,228.95,229.03,11158.0,227.7774,227.8867,227.4793,227.5588,11158.0
2024-09-18 15:20:00,228.95,229.35,228.57,229.35,10952.0,227.4793,227.8767,227.1018,227.8767,10952.0
2024-09-18 15:25:00,229.33,229.41,228.93,229.04,14360.0,227.8569,227.9364,227.4594,227.5687,14360.0
2024-09-18 15:30:00,228.99,229.04,228.28,228.4,15256.0,227.5191,227.5687,226.8136,226.9328,15256.0
2024-09-18 15:35:00,228.44,228.98,228.4,228.91,16471.0,226.9726,227.5091,226.9328,227.4396,16471.0
2024-09-18 15:40:00,228.98,229.12,228.73,228.8,30127.0,227.5091,227.6482,227.2607,227.3303,30127.0
2024-09-18 15:45:00,228.75,228.82,228.21,228.37,38259.0,227.2806,227.3501,226.7441,226.903,38259.0
2024-09-18 15:50:00,228.44,228.62,228.27,228.62,32092.0,226.9726,227.1514,226.8037,227.1514,32092.0
2024-09-18 15:55:00,228.62,228.92,228.4,228.47,116790.0,227.1514,227.4495,226.9328,227.0024,116790.0
2024-09-19 09:30:00,228.45,229.28,228.32,228.56,23662.0,226.9825,227.8072,226.8534,227.0918,23662.0
2024-09-19 09:35:00,228.65,228.75,227.7,227.7,6913.0,227.1812,227.2806,226.2373,226.2373,6913.0
2024-09-19 09:40:00,227.92,228.63,227.77,228.59,10523.0,226.4559,227.1614,226.3069,227.1216,10523.0
2024-09-19 09:45:00,228.59,229.45,228.34,229.45,8270.0,227.1216,227.9761,226.8732,227.9761,8270.0
2024-09-19 09:50:00,229.36,229.51,228.78,228.88,8605.0,227.8867,228.0357,227.3104,227.4098,8605.0
2024-09-19 09:55:00,228.88,229.12,228.65,228.77,7124.0,227.4098,227.6482,227.1812,227.3005,7124.0
2024-09-19 10:00:00,228.77,228.84,228.46,228.58,10080.0,227.3005,227.37,226.9925,227.1117,10080.0
2024-09-19 10:05:00,228.47,228.55,227.99,227.99,7755.0,227.0024,227.0819,226.5255,226.5255,7755.0
2024-09-19 10:10:00,227.97,228.13,227.8,228.04,13405.0,226.5056,226.6646,226.3367,226.5752,13405.0
2024-09-19 10:15:00,228.04,228.21,227.89,228.15,22494.0,226.5752,226.7441,226.4261,226.6845,22494.0
2024-09-19 10:20:00,228.15,228.2,227.89,227.92,12379.0,226.6845,226.7341,226.4261,226.4559,12379.0
2024-09-19 10:25:00,227.97,228.02,227.53,227.77,21535.0,226.5056,226.5553,226.0684,226.3069,21535.0
2024-09-19 10:30:00,227.54,227.72,227.07,227.3,16534.0,226.0784,226.2572,225.6114,225.8399,16534.0
2024-09-19 10:35:00,227.31,227.52,227.26,227.26,5382.0,225.8498,226.0585,225.8002,225.8002,5382.0
2024-09-19 10:40:00,227.42,227.44,227.17,227.44,13314.0,225.9591,225.979,225.7107,225.979,13314.0
2024-09-19 10:45:00,227.41,227.42,227.19,227.3,7740.0,225.9492,225.9591,225.7306,225.8399,7740.0
2024-09-19 10:50:00,227.38,227.39,226.88,226.89,15053.0,225.9194,225.9293,225.4226,225.4325,15053.0
2024-09-19 10:55:00,227.0,227.0,226.26,226.89,22653.0,225.5418,225.5418,224.8066,225.4325,22653.0
2024-09-19 11:00:00,226.89,227.1,226.68,226.95,13254.0,225.4325,225.6412,225.2239,225.4922,13254.0
2024-09-19 11:05:00,226.95,226.95,226.31,226.33,16092.0,225.4922,225.4922,224.8563,224.8761,16092.0
2024-09-19 11:10:00,226.31,226.34,225.89,225.89,10772.0,224.8563,224.8861,224.439,224.439,10772.0
2024-09-19 11:15:00,225.92,226.08,225.85,225.92,26221.0,224.4688,224.6277,224.3992,224.4688,26221.0
2024-09-19 11:20:00,225.94,226.27,225.92,226.21,34896.0,224.4886,224.8165,224.4688,224.7569,34896.0
2024-09-19 11:25:00,226.22,226.44,226.06,226.07,22179.0,224.7668,224.9854,224.6079,224.6178,22179.0
2024-09-19 11:30:00,226.06,226.32,225.92,225.99,6142.0,224.6079,224.8662,224.4688,224.5383,6142.0
2024-09-19 11:35:00,226.05,226.06,225.8,225.84,10222.0,224.5979,224.6079,224.3495,224.3893,10222.0
2024-09-19 11:40:00,225.83,225.97,225.67,225.83,8507.0,224.3794,224.5185,224.2204,224.3794,8507.0
2024-09-19 11:45:00,225.86,225.99,225.62,225.62,9252.0,224.4092,224.5383,224.1707,224.1707,9252.0
2024-09-19 11:50:00,225.67,225.87,225.45,225.54,6959.0,224.2204,224.4191,224.0018,224.0912,6959.0
2024-09-19 11:55:00,225.47,225.64,225.22,225.22,7323.0,224.0217,224.1906,223.7733,223.7733,7323.0
2024-09-19 12:00:00,225.33,225.53,225.11,225.53,13252.0,223.8826,224.0813,223.664,224.0813,13252.0
2024-09-19 12:05:00,225.54,225.54,225.34,225.35,3814.0,224.0912,224.0912,223.8925,223.9024,3814.0
2024-09-19 12:10:00,225.33,225.38,225.13,225.25,11710.0,223.8826,223.9322,223.6839,223.8031,11710.0
2024-09-19 12:15:00,225.22,225.47,225.22,225.4,7112.0,223.7733,224.0217,223.7733,223.9521,7112.0
2024-09-19 12:20:00,225.38,225.47,225.24,225.42,4138.0,223.9322,224.0217,223.7931,223.972,4138.0
2024-09-19 12:25:00,225.49,225.62,225.42,225.59,8371.0,224.0415,224.1707,223.972,224.1409,8371.0
2024-09-19 12:30:00,225.51,225.89,225.51,225.83,4343.0,224.0614,224.439,224.0614,224.3794,4343.0
2024-09-19 12:35:00,225.83,225.89,225.67,225.87,13807.0,224.3794,224.439,224.2204,224.4191,13807.0
2024-09-19 12:40:00,225.81,225.9,225.48,225.48,6236.0,224.3595,224.4489,224.0316,224.0316,6236.0
2024-09-19 12:45:00,225.44,225.51,225.2,225.2,1404.0,223.9919,224.0614,223.7534,223.7534,1404.0
2024-09-19 12:50:00,225.14,225.21,224.93,224.93,2709.0,223.6938,223.7633,223.4851,223.4851,2709.0
2024-09-19 12:55:00,224.83,224.96,224.71,224.89,5582.0,223.3858,223.5149,223.2665,223.4454,5582.0
2024-09-19 13:00:00,224.89,225.05,224.84,224.93,3718.0,223.4454,223.6044,223.3957,223.4851,3718.0
2024-09-19 13:05:00,224.97,225.21,224.97,225.15,6148.0,223.5249,223.7633,223.5249,223.7037,6148.0
2024-09-19 13:10:00,225.09,225.24,225.03,225.21,6601.0,223.6441,223.7931,223.5845,223.7633,6601.0
2024-09-19 13:15:00,225.25,225.49,225.23,225.45,8180.0,223.8031,224.0415,223.7832,224.0018,8180.0
2024-09-19 13:20:00,225.45,225.49,225.24,225.24,10310.0,224.0018,224.0415,223.7931,223.7931,10310.0
2024-09-19 13:25:00,225.23,225.36,224.95,224.99,6275.0,223.7832,223.9124,223.505,223.5447,6275.0
2024-09-19 13:30:00,225.17,225.25,225.04,225.04,3295.0,223.7236,223.8031,223.5944,223.5944,3295.0
2024-09-19 13:35:00,225.06,225.39,225.06,225.23,6992.0,223.6143,223.9422,223.6143,223.7832,6992.0
2024-09-19 13:40:00,225.3,225.39,225.21,225.39,2587.0,223.8528,223.9422,223.7633,223.9422,2587.0
2024-09-19 13:45:00,225.32,225.39,225.21,225.22,4668.0,223.8726,223.9422,223.7633,223.7733,4668.0
2024-09-19 13:50:00,225.39,225.5,225.16,225.5,10477.0,223.9422,224.0515,223.7137,224.0515,10477.0
2024-09-19 13:55:00,225.49,225.5,225.23,225.3,7637.0,224.0415,224.0515,223.7832,223.8528,7637.0
2024-09-19 14:00:00,225.36,225.49,225.29,225.34,9608.0,223.9124,224.0415,223.8428,223.8925,9608.0
2024-09-19 14:05:00,225.37,225.46,225.22,225.26,7451.0,223.9223,224.0117,223.7733,223.813,7451.0
2024-09-19 14:10:00,225.31,225.37,225.22,225.25,8385.0,223.8627,223.9223,223.7733,223.8031,8385.0
2024-09-19 14:15:00,225.3,225.96,225.19,225.96,11802.0,223.8528,224.5085,223.7435,224.5085,11802.0
2024-09-19 14:20:00,225.9,226.15,225.9,226.08,10460.0,224.4489,224.6973,224.4489,224.6277,10460.0
2024-09-19 14:25:00,226.09,226.21,226.0,226.21,5466.0,224.6377,224.7569,224.5483,224.7569,5466.0
2024-09-19 14:30:00,226.19,226.26,226.12,226.22,5197.0,224.737,224.8066,224.6675,224.7668,5197.0
2024-09-19 14:35:00,226.2,226.2,225.94,225.94,8921.0,224.747,224.747,224.4886,224.4886,8921.0
2024-09-19 14:40:00,226.06,226.33,226.03,226.33,10986.0,224.6079,224.8761,224.5781,224.8761,10986.0
2024-09-19 14:45:00,226.28,226.38,226.25,226.38,9722.0,224.8265,224.9258,224.7967,224.9258,9722.0
2024-09-19 14:50:00,226.39,226.54,226.35,226.47,4102.0,224.9358,225.0848,224.896,225.0152,4102.0
2024-09-19 14:55:00,226.48,226.66,226.45,226.58,6804.0,225.0252,225.204,224.9954,225.1245,6804.0
2024-09-19 15:00:00,226.65,226.73,226.49,226.61,13056.0,225.1941,225.2736,225.0351,225.1543,13056.0
2024-09-19 15:05:00,226.59,226.7,226.43,226.43,12276.0,225.1345,225.2438,224.9755,224.9755,12276.0
2024-09-19 15:10:00,226.45,226.57,226.41,226.45,13320.0,224.9954,225.1146,224.9556,224.9954,13320.0
2024-09-19 15:15:00,226.45,226.6,226.41,226.6,11641.0,224.9954,225.1444,224.9556,225.1444,11641.0
2024-09-19 15:20:00,226.59,226.94,226.54,226.94,7954.0,225.1345,225.4822,225.0848,225.4822,7954.0
2024-09-19 15:25:00,226.89,226.99,226.63,226.64,35397.0,225.4325,225.5319,225.1742,225.1842,35397.0
2024-09-19 15:30:00,226.62,226.65,226.41,226.49,21626.0,225.1643,225.1941,224.9556,225.0351,21626.0
2024-09-19 15:35:00,226.44,226.75,226.32,226.67,22767.0,224.9854,225.2934,224.8662,225.214,22767.0
2024-09-19 15:40:00,226.69,226.87,226.65,226.83,22903.0,225.2338,225.4127,225.1941,225.3729,22903.0
2024-09-19 15:45:00,226.83,226.89,226.07,226.33,27724.0,225.3729,225.4325,224.6178,224.8761,27724.0
2024-09-19 15:50:00,226.41,226.45,226.11,226.39,43781.0,224.9556,224.9954,224.6576,224.9358,43781.0
2024-09-19 15:55:00,226.39,226.65,226.05,226.59,148122.0,224.9358,225.1941,224.5979,225.1345,148122.0
2024-09-20 09:30:00,230.27,232.49,227.56,228.05,200994.0,228.7908,230.9966,226.0982,226.5851,200994.0
2024-09-20 09:35:00,228.02,228.17,227.72,227.86,8236.0,226.5553,226.7043,226.2572,226.3963,8236.0
2024-09-20 09:40:00,228.0,228.09,226.55,226.75,50555.0,226.5354,226.6248,225.0947,225.2934,50555.0
2024-09-20 09:45:00,226.56,226.57,225.8,226.1,39948.0,225.1047,225.1146,224.3495,224.6476,39948.0
2024-09-20 09:50:00,226.09,226.9,226.09,226.34,19608.0,224.6377,225.4425,224.6377,224.8861,19608.0
2024-09-20 09:55:00,226.19,226.2,225.29,225.29,5464.0,224.737,224.747,223.8428,223.8428,5464.0
2024-09-20 10:00:00,225.29,225.42,224.72,225.0,30922.0,223.8428,223.972,223.2765,223.5547,30922.0
2024-09-20 10:05:00,225.05,225.29,224.92,225.25,20223.0,223.6044,223.8428,223.4752,223.8031,20223.0
2024-09-20 10:10:00,225.25,225.4,225.18,225.31,8034.0,223.8031,223.9521,223.7335,223.8627,8034.0
2024-09-20 10:15:00,225.22,226.22,225.07,225.93,38064.0,223.7733,224.7668,223.6242,224.4787,38064.0
2024-09-20 10:20:00,225.93,226.64,225.91,226.38,37622.0,224.4787,225.1842,224.4588,224.9258,37622.0
2024-09-20 10:25:00,226.38,226.53,226.17,226.17,26260.0,224.9258,225.0749,224.7172,224.7172,26260.0
2024-09-20 10:30:00,226.17,226.31,226.09,226.25,15411.0,224.7172,224.8563,224.6377,224.7967,15411.0
2024-09-20 10:35:00,226.21,226.23,225.82,225.83,31925.0,224.7569,224.7768,224.3694,224.3794,31925.0
2024-09-20 10:40:00,226.01,226.22,226.01,226.1,6008.0,224.5582,224.7668,224.5582,224.6476,6008.0
2024-09-20 10:45:00,226.16,226.7,226.12,226.62,17973.0,224.7072,225.2438,224.6675,225.1643,17973.0
2024-09-20 10:50:00,226.72,227.5,226.71,227.5,8031.0,225.2636,226.0386,225.2537,226.0386,8031.0
2024-09-20 10:55:00,227.59,227.63,226.74,226.74,25045.0,226.128,226.1678,225.2835,225.2835,25045.0
2024-09-20 11:00:00,226.74,227.1,226.7,227.1,3759.0,225.2835,225.6412,225.2438,225.6412,3759.0
2024-09-20 11:05:00,227.02,227.24,226.97,227.16,7848.0,225.5617,225.7803,225.512,225.7008,7848.0
2024-09-20 11:10:00,227.14,227.2,227.1,227.11,7253.0,225.6809,225.7406,225.6412,225.6511,7253.0
2024-09-20 11:15:00,227.12,227.46,226.94,227.46,9965.0,225.6611,225.9989,225.4822,225.9989,9965.0
2024-09-20 11:20:00,227.33,227.51,227.32,227.42,13524.0,225.8697,226.0486,225.8598,225.9591,13524.0
2024-09-20 11:25:00,227.48,227.59,227.39,227.43,9490.0,226.0188,226.128,225.9293,225.9691,9490.0
2024-09-20 11:30:00,227.39,227.57,227.39,227.5,9926.0,225.9293,226.1082,225.9293,226.0386,9926.0
2024-09-20 11:35:00,227.53,227.54,227.33,227.49,7012.0,226.0684,226.0784,225.8697,226.0287,7012.0
2024-09-20 11:40:00,227.42,227.42,227.06,227.11,7606.0,225.9591,225.9591,225.6015,225.6511,7606.0
2024-09-20 11:45:00,227.03,227.39,227.03,227.36,4256.0,225.5716,225.9293,225.5716,225.8995,4256.0
2024-09-20 11:50:00,227.36,227.39,227.12,227.12,10594.0,225.8995,225.9293,225.6611,225.6611,10594.0
2024-09-20 11:55:00,227.16,227.3,227.06,227.29,6249.0,225.7008,225.8399,225.6015,225.83,6249.0
2024-09-20 12:00:00,227.21,227.21,227.02,227.11,6815.0,225.7505,225.7505,225.5617,225.6511,6815.0
2024-09-20 12:05:00,227.15,227.16,226.95,226.95,8568.0,225.6909,225.7008,225.4922,225.4922,8568.0
2024-09-20 12:10:00,226.95,227.01,226.9,226.97,4164.0,225.4922,225.5518,225.4425,225.512,4164.0
2024-09-20 12:15:00,226.98,227.24,226.92,227.02,29684.0,225.522,225.7803,225.4624,225.5617,29684.0
2024-09-20 12:20:00,227.02,227.06,226.79,226.79,14603.0,225.5617,225.6015,225.3332,225.3332,14603.0
2024-09-20 12:25:00,226.79,226.94,226.79,226.89,8901.0,225.3332,225.4822,225.3332,225.4325,8901.0
2024-09-20 12:30:00,226.89,227.0,226.85,226.93,31369.0,225.4325,225.5418,225.3928,225.4723,31369.0
2024-09-20 12:35:00,226.93,226.97,226.91,226.95,25490.0,225.4723,225.512,225.4524,225.4922,25490.0
2024-09-20 12:40:00,226.95,226.95,226.58,226.58,13219.0,225.4922,225.4922,225.1245,225.1245,13219.0
2024-09-20 12:45:00,226.65,226.69,226.59,226.65,6676.0,225.1941,225.2338,225.1345,225.1941,6676.0
2024-09-20 12:50:00,226.65,226.74,226.61,226.73,27516.0,225.1941,225.2835,225.1543,225.2736,27516.0
2024-09-20 12:55:00,226.73,226.77,226.48,226.59,22128.0,225.2736,225.3133,225.0252,225.1345,22128.0
2024-09-20 13:00:00,226.67,227.28,226.63,227.2,21663.0,225.214,225.82,225.1742,225.7406,21663.0
2024-09-20 13:05:00,227.31,227.56,227.28,227.56,8144.0,225.8498,226.0982,225.82,226.0982,8144.0
2024-09-20 13:10:00,227.56,227.92,227.56,227.76,16383.0,226.0982,226.4559,226.0982,226.297,16383.0
2024-09-20 13:15:00,227.76,227.9,227.7,227.9,13164.0,226.297,226.4361,226.2373,226.4361,13164.0
2024-09-20 13:20:00,227.9,228.05,227.85,227.97,26141.0,226.4361,226.5851,226.3864,226.5056,26141.0
2024-09-20 13:25:00,227.96,228.19,227.9,228.18,11114.0,226.4957,226.7242,226.4361,226.7143,11114.0
2024-09-20 13:30:00,228.12,228.24,228.06,228.12,8377.0,226.6546,226.7739,226.595,226.6546,8377.0
2024-09-20 13:35:00,228.11,228.15,227.97,228.15,13447.0,226.6447,226.6845,226.5056,226.6845,13447.0
2024-09-20 13:40:00,228.14,228.3,228.11,228.26,16683.0,226.6745,226.8335,226.6447,226.7937,16683.0
2024-09-20 13:45:00,228.28,228.3,228.0,228.0,13379.0,226.8136,226.8335,226.5354,226.5354,13379.0
2024-09-20 13:50:00,227.98,228.17,227.88,228.17,11986.0,226.5155,226.7043,226.4162,226.7043,11986.0
2024-09-20 13:55:00,228.14,228.36,228.14,228.21,11809.0,226.6745,226.8931,226.6745,226.7441,11809.0
2024-09-20 14:00:00,228.15,228.2,227.87,227.98,8838.0,226.6845,226.7341,226.4062,226.5155,8838.0
2024-09-20 14:05:00,227.89,228.15,227.89,228.14,6578.0,226.4261,226.6845,226.4261,226.6745,6578.0
2024-09-20 14:10:00,228.14,228.33,228.07,228.32,5511.0,226.6745,226.8633,226.605,226.8534,5511.0
2024-09-20 14:15:00,228.31,228.33,227.95,228.09,10222.0,226.8434,226.8633,226.4857,226.6248,10222.0
2024-09-20 14:20:00,228.03,228.23,228.01,228.08,5600.0,226.5652,226.7639,226.5454,226.6149,5600.0
2024-09-20 14:25:00,228.07,228.22,228.04,228.17,12156.0,226.605,226.754,226.5752,226.7043,12156.0
2024-09-20 14:30:00,228.16,228.31,228.13,228.26,11254.0,226.6944,226.8434,226.6646,226.7937,11254.0
2024-09-20 14:35:00,228.28,228.31,227.93,227.94,18062.0,226.8136,226.8434,226.4659,226.4758,18062.0
2024-09-20 14:40:00,227.95,228.01,227.89,228.01,2936.0,226.4857,226.5454,226.4261,226.5454,2936.0
2024-09-20 14:45:00,228.02,228.09,227.98,228.08,5110.0,226.5553,226.6248,226.5155,226.6149,5110.0
2024-09-20 14:50:00,228.08,228.08,227.87,227.98,17738.0,226.6149,226.6149,226.4062,226.5155,17738.0
2024-09-20 14:55:00,227.91,228.2,227.89,228.17,5548.0,226.446,226.7341,226.4261,226.7043,5548.0
2024-09-20 15:00:00,228.17,228.55,228.16,228.52,26041.0,226.7043,227.0819,226.6944,227.0521,26041.0
2024-09-20 15:05:00,228.55,228.58,228.03,228.15,18325.0,227.0819,227.1117,226.5652,226.6845,18325.0
2024-09-20 15:10:00,228.18,228.2,227.92,228.16,18697.0,226.7143,226.7341,226.4559,226.6944,18697.0
2024-09-20 15:15:00,228.16,228.2,228.02,228.06,23908.0,226.6944,226.7341,226.5553,226.595,23908.0
2024-09-20 15:20:00,228.09,228.37,228.07,228.22,26892.0,226.6248,226.903,226.605,226.754,26892.0
2024-09-20 15:25:00,228.17,228.32,227.92,228.04,33147.0,226.7043,226.8534,226.4559,226.5752,33147.0
2024-09-20 15:30:00,228.12,228.22,227.79,227.99,41139.0,226.6546,226.754,226.3268,226.5255,41139.0
2024-09-20 15:35:00,228.02,228.9,227.96,228.58,34964.0,226.5553,227.4296,226.4957,227.1117,34964.0
2024-09-20 15:40:00,228.58,228.65,228.45,228.45,26221.0,227.1117,227.1812,226.9825,226.9825,26221.0
2024-09-20 15:45:00,228.49,229.29,228.49,229.24,99708.0,227.0223,227.8171,227.0223,227.7674,99708.0
2024-09-20 15:50:00,229.17,229.24,228.42,228.43,77446.0,227.6979,227.7674,226.9527,226.9627,77446.0
2024-09-20 15:55:00,228.45,228.85,228.05,228.27,284475.0,226.9825,227.38,226.5851,226.8037,284475.0
2024-09-23 09:30:00,228.53,230.95,228.53,230.58,28301.0,227.062,229.4665,227.062,229.0988,28301.0
2024-09-23 09:35:00,230.31,230.31,228.72,228.81,2988.0,228.8306,228.8306,227.2508,227.3402,2988.0
2024-09-23 09:40:00,229.02,229.02,228.55,228.55,349.0,227.5489,227.5489,227.0819,227.0819,349.0
2024-09-23 09:45:00,228.34,228.86,227.8,228.86,2547.0,226.8732,227.3899,226.3367,227.3899,2547.0
2024-09-23 09:50:00,228.02,228.02,227.27,227.27,1695.0,226.5553,226.5553,225.8101,225.8101,1695.0
2024-09-23 09:55:00,227.93,228.19,227.67,227.81,4555.0,226.4659,226.7242,226.2075,226.3466,4555.0
2024-09-23 10:00:00,227.81,228.34,227.57,228.33,6590.0,226.3466,226.8732,226.1082,226.8633,6590.0
2024-09-23 10:05:00,228.14,228.35,227.93,227.96,3577.0,226.6745,226.8832,226.4659,226.4957,3577.0
2024-09-23 10:10:00,227.93,228.1,227.84,227.89,5360.0,226.4659,226.6348,226.3764,226.4261,5360.0
2024-09-23 10:15:00,227.87,227.9,227.42,227.57,4105.0,226.4062,226.4361,225.9591,226.1082,4105.0
2024-09-23 10:20:00,227.56,227.65,227.39,227.65,4024.0,226.0982,226.1877,225.9293,226.1877,4024.0
2024-09-23 10:25:00,227.5,227.79,227.5,227.79,2056.0,226.0386,226.3268,226.0386,226.3268,2056.0
2024-09-23 10:30:00,227.6,228.05,227.6,227.86,2902.0,226.138,226.5851,226.138,226.3963,2902.0
2024-09-23 10:35:00,227.9,228.25,227.83,228.07,1706.0,226.4361,226.7838,226.3665,226.605,1706.0
2024-09-23 10:40:00,228.15,228.47,228.15,228.47,1873.0,226.6845,227.0024,226.6845,227.0024,1873.0
2024-09-23 10:45:00,228.21,228.37,228.18,228.37,2833.0,226.7441,226.903,226.7143,226.903,2833.0
2024-09-23 10:50:00,228.22,228.59,228.22,228.35,2496.0,226.754,227.1216,226.754,226.8832,2496.0
2024-09-23 10:55:00,228.42,228.57,228.31,228.45,17350.0,226.9527,227.1018,226.8434,226.9825,17350.0
2024-09-23 11:00:00,228.41,228.71,228.39,228.71,5910.0,226.9428,227.2409,226.9229,227.2409,5910.0
2024-09-23 11:05:00,228.63,228.63,228.32,228.44,3683.0,227.1614,227.1614,226.8534,226.9726,3683.0
2024-09-23 11:10:00,228.4,228.8,228.4,228.79,2905.0,226.9328,227.3303,226.9328,227.3203,2905.0
2024-09-23 11:15:00,228.79,228.91,228.78,228.86,2174.0,227.3203,227.4396,227.3104,227.3899,2174.0
2024-09-23 11:20:00,228.86,229.24,228.82,229.18,8098.0,227.3899,227.7674,227.3501,227.7078,8098.0
2024-09-23 11:25:00,229.13,229.13,229.04,229.12,2012.0,227.6582,227.6582,227.5687,227.6482,2012.0
2024-09-23 11:30:00,229.16,229.44,229.16,229.27,4443.0,227.688,227.9662,227.688,227.7973,4443.0
2024-09-23 11:35:00,229.27,229.27,229.14,229.15,860.0,227.7973,227.7973,227.6681,227.678,860.0
2024-09-23 11:40:00,229.19,229.19,228.91,229.01,9633.0,227.7178,227.7178,227.4396,227.5389,9633.0
2024-09-23 11:45:00,228.99,229.15,228.98,229.03,1854.0,227.5191,227.678,227.5091,227.5588,1854.0
2024-09-23 11:50:00,229.03,229.14,229.02,229.06,1933.0,227.5588,227.6681,227.5489,227.5886,1933.0
2024-09-23 11:55:00,229.08,229.09,228.91,228.99,3326.0,227.6085,227.6184,227.4396,227.5191,3326.0
2024-09-23 12:00:00,228.93,228.93,228.79,228.8,1749.0,227.4594,227.4594,227.3203,227.3303,1749.0
2024-09-23 12:05:00,228.84,228.95,228.84,228.95,1919.0,227.37,227.4793,227.37,227.4793,1919.0
2024-09-23 12:10:00,229.05,229.06,228.96,228.97,1786.0,227.5787,227.5886,227.4892,227.4992,1786.0
2024-09-23 12:15:00,228.98,228.98,228.86,228.87,1611.0,227.5091,227.5091,227.3899,227.3998,1611.0
2024-09-23 12:20:00,228.96,229.11,228.93,229.0,2311.0,227.4892,227.6383,227.4594,227.529,2311.0
2024-09-23 12:25:00,229.08,229.17,228.98,229.0,3134.0,227.6085,227.6979,227.5091,227.529,3134.0
2024-09-23 12:30:00,229.0,229.16,228.85,228.89,2210.0,227.529,227.688,227.38,227.4197,2210.0
2024-09-23 12:35:00,228.92,229.01,228.89,228.98,705.0,227.4495,227.5389,227.4197,227.5091,705.0
2024-09-23 12:40:00,228.9,228.98,228.78,228.81,2817.0,227.4296,227.5091,227.3104,227.3402,2817.0
2024-09-23 12:45:00,228.73,228.83,228.71,228.81,2007.0,227.2607,227.3601,227.2409,227.3402,2007.0
2024-09-23 12:50:00,228.81,228.87,228.73,228.73,812.0,227.3402,227.3998,227.2607,227.2607,812.0
2024-09-23 12:55:00,228.74,228.79,228.6,228.68,841.0,227.2707,227.3203,227.1316,227.211,841.0
2024-09-23 13:00:00,228.63,228.7,228.63,228.7,383.0,227.1614,227.2309,227.1614,227.2309,383.0
2024-09-23 13:05:00,228.6,228.6,228.5,228.58,2409.0,227.1316,227.1316,227.0322,227.1117,2409.0
2024-09-23 13:10:00,228.47,228.6,228.47,228.52,1509.0,227.0024,227.1316,227.0024,227.0521,1509.0
2024-09-23 13:15:00,228.6,228.67,228.51,228.63,2080.0,227.1316,227.2011,227.0421,227.1614,2080.0
2024-09-23 13:20:00,228.64,228.73,228.54,228.65,3459.0,227.1713,227.2607,227.0719,227.1812,3459.0
2024-09-23 13:25:00,228.65,228.74,228.58,228.66,2524.0,227.1812,227.2707,227.1117,227.1912,2524.0
2024-09-23 13:30:00,228.73,228.73,228.55,228.67,3626.0,227.2607,227.2607,227.0819,227.2011,3626.0
2024-09-23 13:35:00,228.63,228.76,228.57,228.62,1551.0,227.1614,227.2905,227.1018,227.1514,1551.0
2024-09-23 13:40:00,228.58,228.65,228.51,228.51,1681.0,227.1117,227.1812,227.0421,227.0421,1681.0
2024-09-23 13:45:00,228.59,228.59,228.41,228.43,2310.0,227.1216,227.1216,226.9428,226.9627,2310.0
2024-09-23 13:50:00,228.49,228.5,228.23,228.23,3000.0,227.0223,227.0322,226.7639,226.7639,3000.0
2024-09-23 13:55:00,228.18,228.23,227.95,227.96,3891.0,226.7143,226.7639,226.4857,226.4957,3891.0
2024-09-23 14:00:00,228.06,228.11,227.91,227.91,1914.0,226.595,226.6447,226.446,226.446,1914.0
2024-09-23 14:05:00,227.97,227.97,227.86,227.95,1061.0,226.5056,226.5056,226.3963,226.4857,1061.0
2024-09-23 14:10:00,227.89,228.07,227.8,227.9,2057.0,226.4261,226.605,226.3367,226.4361,2057.0
2024-09-23 14:15:00,227.92,227.99,227.85,227.99,1643.0,226.4559,226.5255,226.3864,226.5255,1643.0
2024-09-23 14:20:00,227.97,227.97,227.76,227.87,12835.0,226.5056,226.5056,226.297,226.4062,12835.0
2024-09-23 14:25:00,227.8,227.91,227.8,227.9,5487.0,226.3367,226.446,226.3367,226.4361,5487.0
2024-09-23 14:30:00,227.9,227.96,227.85,227.9,3667.0,226.4361,226.4957,226.3864,226.4361,3667.0
2024-09-23 14:35:00,227.87,228.07,227.86,228.02,3717.0,226.4062,226.605,226.3963,226.5553,3717.0
2024-09-23 14:40:00,228.07,228.13,228.03,228.13,1200.0,226.605,226.6646,226.5652,226.6646,1200.0
2024-09-23 14:45:00,228.09,228.14,228.05,228.11,2554.0,226.6248,226.6745,226.5851,226.6447,2554.0
2024-09-23 14:50:00,228.11,228.22,228.06,228.11,5521.0,226.6447,226.754,226.595,226.6447,5521.0
2024-09-23 14:55:00,228.07,228.19,228.02,228.03,2617.0,226.605,226.7242,226.5553,226.5652,2617.0
2024-09-23 15:00:00,228.04,228.09,227.99,228.03,1402.0,226.5752,226.6248,226.5255,226.5652,1402.0
2024-09-23 15:05:00,228.05,228.06,227.96,228.0,4962.0,226.5851,226.595,226.4957,226.5354,4962.0
2024-09-23 15:10:00,228.0,228.04,227.69,227.7,5246.0,226.5354,226.5752,226.2274,226.2373,5246.0
2024-09-23 15:15:00,227.76,227.91,227.75,227.91,7413.0,226.297,226.446,226.287,226.446,7413.0
2024-09-23 15:20:00,227.91,228.03,227.88,228.03,7195.0,226.446,226.5652,226.4162,226.5652,7195.0
2024-09-23 15:25:00,228.03,228.12,228.01,228.12,5606.0,226.5652,226.6546,226.5454,226.6546,5606.0
2024-09-23 15:30:00,228.14,228.2,228.11,228.19,7139.0,226.6745,226.7341,226.6447,226.7242,7139.0
2024-09-23 15:35:00,228.15,228.17,227.97,227.97,11716.0,226.6845,226.7043,226.5056,226.5056,11716.0
2024-09-23 15:40:00,227.95,228.1,227.93,227.99,24737.0,226.4857,226.6348,226.4659,226.5255,24737.0
2024-09-23 15:45:00,228.1,228.22,227.99,228.17,18111.0,226.6348,226.754,226.5255,226.7043,18111.0
2024-09-23 15:50:00,228.16,228.29,228.1,228.28,18658.0,226.6944,226.8236,226.6348,226.8136,18658.0
2024-09-23 15:55:00,228.25,228.39,228.06,228.29,72440.0,226.7838,226.9229,226.595,226.8236,72440.0
2024-09-24 09:30:00,226.49,227.59,222.62,223.48,83067.0,225.0351,226.128,221.19,222.0444,83067.0
2024-09-24 09:35:00,223.79,225.01,222.22,222.5,86984.0,222.3525,223.5646,220.7925,221.0707,86984.0
2024-09-24 09:40:00,222.42,224.71,222.04,224.5,56062.0,220.9913,223.2665,220.6137,223.0579,56062.0
2024-09-24 09:45:00,224.53,225.13,224.26,225.01,17011.0,223.0877,223.6839,222.8194,223.5646,17011.0
2024-09-24 09:50:00,225.08,225.45,224.36,225.26,31858.0,223.6342,224.0018,222.9188,223.813,31858.0
2024-09-24 09:55:00,225.24,226.16,224.78,226.15,27301.0,223.7931,224.7072,223.3361,224.6973,27301.0
2024-09-24 10:00:00,226.05,226.33,225.47,225.76,14317.0,224.5979,224.8761,224.0217,224.3098,14317.0
2024-09-24 10:05:00,225.76,226.02,225.59,225.72,12570.0,224.3098,224.5681,224.1409,224.2701,12570.0
2024-09-24 10:10:00,225.72,225.87,225.26,225.74,13912.0,224.2701,224.4191,223.813,224.2899,13912.0
2024-09-24 10:15:00,225.74,226.59,225.74,226.42,11681.0,224.2899,225.1345,224.2899,224.9656,11681.0
2024-09-24 10:20:00,226.42,226.95,226.25,226.59,10937.0,224.9656,225.4922,224.7967,225.1345,10937.0
2024-09-24 10:25:00,226.66,227.01,226.45,226.83,14101.0,225.204,225.5518,224.9954,225.3729,14101.0
2024-09-24 10:30:00,226.83,226.99,226.47,226.47,18764.0,225.3729,225.5319,225.0152,225.0152,18764.0
2024-09-24 10:35:00,226.59,227.04,226.57,226.95,20780.0,225.1345,225.5816,225.1146,225.4922,20780.0
2024-09-24 10:40:00,226.95,227.8,226.95,227.71,8033.0,225.4922,226.3367,225.4922,226.2473,8033.0
2024-09-24 10:45:00,227.71,227.73,227.29,227.47,6163.0,226.2473,226.2671,225.83,226.0088,6163.0
2024-09-24 10:50:00,227.5,227.83,227.29,227.65,5348.0,226.0386,226.3665,225.83,226.1877,5348.0
2024-09-24 10:55:00,227.65,227.65,227.32,227.48,15571.0,226.1877,226.1877,225.8598,226.0188,15571.0
2024-09-24 11:00:00,227.44,227.44,227.26,227.32,12846.0,225.979,225.979,225.8002,225.8598,12846.0
2024-09-24 11:05:00,227.32,227.4,227.19,227.35,17610.0,225.8598,225.9393,225.7306,225.8896,17610.0
2024-09-24 11:10:00,227.34,227.44,227.07,227.13,11193.0,225.8797,225.979,225.6114,225.671,11193.0
2024-09-24 11:15:00,227.13,227.19,226.87,226.91,11070.0,225.671,225.7306,225.4127,225.4524,11070.0
2024-09-24 11:20:00,226.85,227.07,226.71,226.79,11148.0,225.3928,225.6114,225.2537,225.3332,11148.0
2024-09-24 11:25:00,226.79,226.92,226.61,226.92,10913.0,225.3332,225.4624,225.1543,225.4624,10913.0
2024-09-24 11:30:00,226.92,227.06,226.88,227.06,3135.0,225.4624,225.6015,225.4226,225.6015,3135.0
2024-09-24 11:35:00,227.02,227.12,226.78,226.83,6303.0,225.5617,225.6611,225.3233,225.3729,6303.0
2024-09-24 11:40:00,226.75,226.76,226.31,226.38,18018.0,225.2934,225.3034,224.8563,224.9258,18018.0
2024-09-24 11:45:00,226.38,226.38,225.69,225.78,18814.0,224.9258,224.9258,224.2403,224.3297,18814.0
2024-09-24 11:50:00,225.76,225.86,225.6,225.7,16036.0,224.3098,224.4092,224.1508,224.2502,16036.0
2024-09-24 11:55:00,225.78,226.1,225.78,226.02,5017.0,224.3297,224.6476,224.3297,224.5681,5017.0
2024-09-24 12:00:00,226.03,226.07,225.6,225.64,14085.0,224.5781,224.6178,224.1508,224.1906,14085.0
2024-09-24 12:05:00,225.66,225.9,225.66,225.84,4361.0,224.2104,224.4489,224.2104,224.3893,4361.0
2024-09-24 12:10:00,225.9,226.02,225.8,225.87,4377.0,224.4489,224.5681,224.3495,224.4191,4377.0
2024-09-24 12:15:00,226.03,226.15,225.91,226.06,2505.0,224.5781,224.6973,224.4588,224.6079,2505.0
2024-09-24 12:20:00,226.02,226.15,225.89,226.04,5343.0,224.5681,224.6973,224.439,224.588,5343.0
2024-09-24 12:25:00,225.99,226.13,225.91,226.03,6378.0,224.5383,224.6774,224.4588,224.5781,6378.0
2024-09-24 12:30:00,226.03,226.34,226.0,226.34,5121.0,224.5781,224.8861,224.5483,224.8861,5121.0
2024-09-24 12:35:00,226.27,226.65,226.11,226.63,5514.0,224.8165,225.1941,224.6576,225.1742,5514.0
2024-09-24 12:40:00,226.55,226.86,226.54,226.74,4714.0,225.0947,225.4027,225.0848,225.2835,4714.0
2024-09-24 12:45:00,226.68,226.73,226.5,226.59,7395.0,225.2239,225.2736,225.045,225.1345,7395.0
2024-09-24 12:50:00,226.64,226.66,226.5,226.58,2587.0,225.1842,225.204,225.045,225.1245,2587.0
2024-09-24 12:55:00,226.61,226.63,226.2,226.26,26901.0,225.1543,225.1742,224.747,224.8066,26901.0
2024-09-24 13:00:00,226.19,226.22,225.5,225.72,30049.0,224.737,224.7668,224.0515,224.2701,30049.0
2024-09-24 13:05:00,225.72,225.77,225.65,225.77,21587.0,224.2701,224.3197,224.2005,224.3197,21587.0
2024-09-24 13:10:00,225.77,225.93,225.73,225.91,24223.0,224.3197,224.4787,224.28,224.4588,24223.0
2024-09-24 13:15:00,225.85,225.88,225.58,225.58,7025.0,224.3992,224.429,224.131,224.131,7025.0
2024-09-24 13:20:00,225.71,225.72,225.29,225.29,9687.0,224.2601,224.2701,223.8428,223.8428,9687.0
2024-09-24 13:25:00,225.29,225.41,224.99,225.25,19906.0,223.8428,223.9621,223.5447,223.8031,19906.0
2024-09-24 13:30:00,225.24,225.33,225.01,225.01,3833.0,223.7931,223.8826,223.5646,223.5646,3833.0
2024-09-24 13:35:00,225.08,225.13,224.99,225.1,4499.0,223.6342,223.6839,223.5447,223.654,4499.0
2024-09-24 13:40:00,225.11,225.16,225.02,225.08,12267.0,223.664,223.7137,223.5746,223.6342,12267.0
2024-09-24 13:45:00,225.08,225.15,224.97,225.12,22037.0,223.6342,223.7037,223.5249,223.6739,22037.0
2024-09-24 13:50:00,225.09,225.16,225.01,225.09,11349.0,223.6441,223.7137,223.5646,223.6441,11349.0
2024-09-24 13:55:00,225.08,225.6,225.02,225.57,37422.0,223.6342,224.1508,223.5746,224.121,37422.0
2024-09-24 14:00:00,225.69,225.71,225.47,225.51,8139.0,224.2403,224.2601,224.0217,224.0614,8139.0
2024-09-24 14:05:00,225.49,225.57,225.48,225.51,3797.0,224.0415,224.121,224.0316,224.0614,3797.0
2024-09-24 14:10:00,225.51,225.82,225.45,225.78,11466.0,224.0614,224.3694,224.0018,224.3297,11466.0
2024-09-24 14:15:00,225.76,226.0,225.72,225.72,9428.0,224.3098,224.5483,224.2701,224.2701,9428.0
2024-09-24 14:20:00,225.7,225.74,225.5,225.5,4356.0,224.2502,224.2899,224.0515,224.0515,4356.0
2024-09-24 14:25:00,225.5,225.59,225.41,225.51,5132.0,224.0515,224.1409,223.9621,224.0614,5132.0
2024-09-24 14:30:00,225.53,225.58,225.39,225.58,11492.0,224.0813,224.131,223.9422,224.131,11492.0
2024-09-24 14:35:00,225.56,225.67,225.56,225.67,4352.0,224.1111,224.2204,224.1111,224.2204,4352.0
2024-09-24 14:40:00,225.67,225.9,225.63,225.83,13185.0,224.2204,224.4489,224.1806,224.3794,13185.0
2024-09-24 14:45:00,225.84,225.89,225.72,225.77,12596.0,224.3893,224.439,224.2701,224.3197,12596.0
2024-09-24 14:50:00,225.82,225.9,225.77,225.82,9277.0,224.3694,224.4489,224.3197,224.3694,9277.0
2024-09-24 14:55:00,225.82,226.07,225.82,226.07,8636.0,224.3694,224.6178,224.3694,224.6178,8636.0
2024-09-24 15:00:00,225.97,225.97,225.62,225.63,12280.0,224.5185,224.5185,224.1707,224.1806,12280.0
2024-09-24 15:05:00,225.7,225.93,225.68,225.9,4112.0,224.2502,224.4787,224.2303,224.4489,4112.0
2024-09-24 15:10:00,225.9,225.9,225.61,225.71,14829.0,224.4489,224.4489,224.1608,224.2601,14829.0
2024-09-24 15:15:00,225.65,225.73,225.37,225.58,14835.0,224.2005,224.28,223.9223,224.131,14835.0
2024-09-24 15:20:00,225.57,225.84,225.48,225.82,7360.0,224.121,224.3893,224.0316,224.3694,7360.0
2024-09-24 15:25:00,225.83,225.95,225.71,225.8,23145.0,224.3794,224.4986,224.2601,224.3495,23145.0
2024-09-24 15:30:00,225.8,225.85,225.6,225.71,14673.0,224.3495,224.3992,224.1508,224.2601,14673.0
2024-09-24 15:35:00,225.71,225.81,225.62,225.76,32277.0,224.2601,224.3595,224.1707,224.3098,32277.0
2024-09-24 15:40:00,225.76,225.87,225.72,225.83,32505.0,224.3098,224.4191,224.2701,224.3794,32505.0
2024-09-24 15:45:00,225.83,225.99,225.78,225.92,25882.0,224.3794,224.5383,224.3297,224.4688,25882.0
2024-09-24 15:50:00,225.82,225.98,225.67,225.94,28099.0,224.3694,224.5284,224.2204,224.4886,28099.0
2024-09-24 15:55:00,225.94,226.03,225.33,225.4,127818.0,224.4886,224.5781,223.8826,223.9521,127818.0
2024-09-25 09:30:00,226.65,226.65,221.64,221.64,32221.0,225.1941,225.1941,220.2163,220.2163,32221.0
2024-09-25 09:35:00,221.88,223.43,221.18,223.36,16380.0,220.4547,221.9948,219.7592,221.9252,16380.0
2024-09-25 09:40:00,223.31,223.94,222.66,223.3,14049.0,221.8755,222.5015,221.2297,221.8656,14049.0
2024-09-25 09:45:00,223.76,223.79,222.71,222.86,12194.0,222.3227,222.3525,221.2794,221.4284,12194.0
2024-09-25 09:50:00,222.89,222.93,222.4,222.68,18568.0,221.4582,221.498,220.9714,221.2496,18568.0
2024-09-25 09:55:00,222.83,222.83,221.96,222.11,22997.0,221.3986,221.3986,220.5342,220.6832,22997.0
2024-09-25 10:00:00,222.16,222.81,222.03,222.62,10849.0,220.7329,221.3788,220.6038,221.19,10849.0
2024-09-25 10:05:00,222.64,223.05,222.39,222.75,14361.0,221.2098,221.6172,220.9615,221.3191,14361.0
2024-09-25 10:10:00,222.77,223.54,222.65,223.5,20108.0,221.339,222.1041,221.2198,222.0643,20108.0
2024-09-25 10:15:00,223.5,223.5,222.54,222.65,14055.0,222.0643,222.0643,221.1105,221.2198,14055.0
2024-09-25 10:20:00,222.59,223.04,222.4,223.04,14329.0,221.1602,221.6073,220.9714,221.6073,14329.0
2024-09-25 10:25:00,223.03,223.46,223.02,223.33,6585.0,221.5973,222.0246,221.5874,221.8954,6585.0
2024-09-25 10:30:00,223.37,223.39,223.02,223.02,9155.0,221.9352,221.955,221.5874,221.5874,9155.0
2024-09-25 10:35:00,223.08,223.08,222.68,222.87,17687.0,221.647,221.647,221.2496,221.4384,17687.0
2024-09-25 10:40:00,222.86,222.91,222.69,222.74,2935.0,221.4284,221.4781,221.2595,221.3092,2935.0
2024-09-25 10:45:00,222.82,222.82,222.45,222.75,5934.0,221.3887,221.3887,221.0211,221.3191,5934.0
2024-09-25 10:50:00,222.71,222.71,222.48,222.49,6309.0,221.2794,221.2794,221.0509,221.0608,6309.0
2024-09-25 10:55:00,222.59,222.6,222.38,222.57,5890.0,221.1602,221.1701,220.9515,221.1403,5890.0
2024-09-25 11:00:00,222.59,222.82,222.45,222.66,4727.0,221.1602,221.3887,221.0211,221.2297,4727.0
2024-09-25 11:05:00,222.66,222.66,222.35,222.66,6829.0,221.2297,221.2297,220.9217,221.2297,6829.0
2024-09-25 11:10:00,222.63,222.67,222.09,222.13,12433.0,221.1999,221.2397,220.6634,220.7031,12433.0
2024-09-25 11:15:00,222.13,222.79,222.06,222.75,20994.0,220.7031,221.3589,220.6336,221.3191,20994.0
2024-09-25 11:20:00,222.89,223.3,222.82,223.16,7979.0,221.4582,221.8656,221.3887,221.7265,7979.0
2024-09-25 11:25:00,223.29,223.48,223.17,223.48,5606.0,221.8557,222.0444,221.7364,222.0444,5606.0
2024-09-25 11:30:00,223.51,223.73,223.49,223.66,3000.0,222.0743,222.2928,222.0544,222.2233,3000.0
2024-09-25 11:35:00,223.66,223.82,223.63,223.82,3734.0,222.2233,222.3823,222.1935,222.3823,3734.0
2024-09-25 11:40:00,223.72,223.84,223.48,223.55,8326.0,222.2829,222.4021,222.0444,222.114,8326.0
2024-09-25 11:45:00,223.55,223.59,223.35,223.51,7966.0,222.114,222.1537,221.9153,222.0743,7966.0
2024-09-25 11:50:00,223.42,223.49,223.15,223.23,31780.0,221.9848,222.0544,221.7166,221.7961,31780.0
2024-09-25 11:55:00,223.22,223.22,223.07,223.11,7227.0,221.7861,221.7861,221.6371,221.6768,7227.0
2024-09-25 12:00:00,223.11,223.26,223.04,223.16,20082.0,221.6768,221.8259,221.6073,221.7265,20082.0
2024-09-25 12:05:00,223.16,223.68,223.15,223.68,12787.0,221.7265,222.2432,221.7166,222.2432,12787.0
2024-09-25 12:10:00,223.68,223.68,223.52,223.63,2780.0,222.2432,222.2432,222.0842,222.1935,2780.0
2024-09-25 12:15:00,223.63,223.63,223.27,223.27,3756.0,222.1935,222.1935,221.8358,221.8358,3756.0
2024-09-25 12:20:00,223.39,223.49,223.33,223.44,2500.0,221.955,222.0544,221.8954,222.0047,2500.0
2024-09-25 12:25:00,223.44,223.51,223.33,223.4,4045.0,222.0047,222.0743,221.8954,221.965,4045.0
2024-09-25 12:30:00,223.37,223.64,223.37,223.58,4538.0,221.9352,222.2034,221.9352,222.1438,4538.0
2024-09-25 12:35:00,223.62,223.78,223.52,223.68,4361.0,222.1835,222.3425,222.0842,222.2432,4361.0
2024-09-25 12:40:00,223.68,223.99,223.68,223.96,3386.0,222.2432,222.5512,222.2432,222.5214,3386.0
2024-09-25 12:45:00,224.02,224.02,223.7,223.7,5814.0,222.581,222.581,222.263,222.263,5814.0
2024-09-25 12:50:00,223.7,223.81,223.63,223.74,7790.0,222.263,222.3723,222.1935,222.3028,7790.0
2024-09-25 12:55:00,223.74,223.74,223.58,223.58,1483.0,222.3028,222.3028,222.1438,222.1438,1483.0
2024-09-25 13:00:00,223.64,223.66,223.51,223.55,6377.0,222.2034,222.2233,222.0743,222.114,6377.0
2024-09-25 13:05:00,223.55,223.63,223.44,223.51,3773.0,222.114,222.1935,222.0047,222.0743,3773.0
2024-09-25 13:10:00,223.56,223.62,223.52,223.55,4759.0,222.1239,222.1835,222.0842,222.114,4759.0
2024-09-25 13:15:00,223.55,223.71,223.53,223.53,7081.0,222.114,222.273,222.0941,222.0941,7081.0
2024-09-25 13:20:00,223.66,223.66,223.47,223.58,4593.0,222.2233,222.2233,222.0345,222.1438,4593.0
2024-09-25 13:25:00,223.55,223.59,223.32,223.45,7067.0,222.114,222.1537,221.8855,222.0146,7067.0
2024-09-25 13:30:00,223.34,223.4,223.17,223.23,3926.0,221.9053,221.965,221.7364,221.7961,3926.0
2024-09-25 13:35:00,223.17,223.5,223.16,223.42,6876.0,221.7364,222.0643,221.7265,221.9848,6876.0
2024-09-25 13:40:00,223.53,223.66,223.52,223.64,7098.0,222.0941,222.2233,222.0842,222.2034,7098.0
2024-09-25 13:45:00,223.64,223.76,223.63,223.76,8096.0,222.2034,222.3227,222.1935,222.3227,8096.0
2024-09-25 13:50:00,223.71,223.76,223.6,223.6,4181.0,222.273,222.3227,222.1637,222.1637,4181.0
2024-09-25 13:55:00,223.66,223.88,223.4,223.4,13396.0,222.2233,222.4419,221.965,221.965,13396.0
2024-09-25 14:00:00,223.41,223.5,223.28,223.48,5685.0,221.9749,222.0643,221.8457,222.0444,5685.0
2024-09-25 14:05:00,223.46,223.53,223.34,223.48,7921.0,222.0246,222.0941,221.9053,222.0444,7921.0
2024-09-25 14:10:00,223.48,223.75,223.47,223.54,7800.0,222.0444,222.3127,222.0345,222.1041,7800.0
2024-09-25 14:15:00,223.54,223.6,223.44,223.53,5679.0,222.1041,222.1637,222.0047,222.0941,5679.0
2024-09-25 14:20:00,223.53,223.62,223.41,223.55,8045.0,222.0941,222.1835,221.9749,222.114,8045.0
2024-09-25 14:25:00,223.58,223.74,223.57,223.73,4514.0,222.1438,222.3028,222.1339,222.2928,4514.0
2024-09-25 14:30:00,223.74,223.76,223.53,223.76,10811.0,222.3028,222.3227,222.0941,222.3227,10811.0
2024-09-25 14:35:00,223.78,223.85,223.77,223.79,2210.0,222.3425,222.4121,222.3326,222.3525,2210.0
2024-09-25 14:40:00,223.84,223.84,223.63,223.63,5056.0,222.4021,222.4021,222.1935,222.1935,5056.0
2024-09-25 14:45:00,223.7,223.7,223.62,223.65,7297.0,222.263,222.263,222.1835,222.2134,7297.0
2024-09-25 14:50:00,223.64,223.69,223.6,223.65,3019.0,222.2034,222.2531,222.1637,222.2134,3019.0
2024-09-25 14:55:00,223.65,223.77,223.65,223.68,9401.0,222.2134,222.3326,222.2134,222.2432,9401.0
2024-09-25 15:00:00,223.59,223.66,223.55,223.55,2897.0,222.1537,222.2233,222.114,222.114,2897.0
2024-09-25 15:05:00,223.55,223.55,223.41,223.41,4886.0,222.114,222.114,221.9749,221.9749,4886.0
2024-09-25 15:10:00,223.46,223.77,223.46,223.74,15761.0,222.0246,222.3326,222.0246,222.3028,15761.0
2024-09-25 15:15:00,223.7,223.81,223.59,223.7,11640.0,222.263,222.3723,222.1537,222.263,11640.0
2024-09-25 15:20:00,223.7,223.8,223.66,223.75,11534.0,222.263,222.3624,222.2233,222.3127,11534.0
2024-09-25 15:25:00,223.74,223.83,223.72,223.72,6786.0,222.3028,222.3922,222.2829,222.2829,6786.0
2024-09-25 15:30:00,223.76,223.81,223.56,223.77,8035.0,222.3227,222.3723,222.1239,222.3326,8035.0
2024-09-25 15:35:00,223.77,223.92,223.74,223.76,20621.0,222.3326,222.4816,222.3028,222.3227,20621.0
2024-09-25 15:40:00,223.73,223.98,223.72,223.87,13853.0,222.2928,222.5412,222.2829,222.4319,13853.0
2024-09-25 15:45:00,223.91,223.91,223.41,223.46,19414.0,222.4717,222.4717,221.9749,222.0246,19414.0
2024-09-25 15:50:00,223.49,223.63,223.22,223.61,40066.0,222.0544,222.1935,221.7861,222.1736,40066.0
2024-09-25 15:55:00,223.59,223.66,223.24,223.47,134377.0,222.1537,222.2233,221.806,222.0345,134377.0
2024-09-26 09:30:00,222.1,223.96,222.1,223.84,12531.0,220.6733,222.5214,220.6733,222.4021,12531.0
2024-09-26 09:35:00,223.84,223.85,223.52,223.55,1241.0,222.4021,222.4121,222.0842,222.114,1241.0
2024-09-26 09:40:00,223.53,223.69,223.17,223.49,1693.0,222.0941,222.2531,221.7364,222.0544,1693.0
2024-09-26 09:45:00,223.41,224.46,223.39,224.44,4430.0,221.9749,223.0182,221.955,222.9983,4430.0
2024-09-26 09:50:00,224.34,224.34,224.03,224.23,4836.0,222.8989,222.8989,222.5909,222.7896,4836.0
2024-09-26 09:55:00,224.22,224.41,223.78,224.38,5350.0,222.7797,222.9685,222.3425,222.9387,5350.0
2024-09-26 10:00:00,224.16,224.28,223.71,223.81,4564.0,222.7201,222.8393,222.273,222.3723,4564.0
2024-09-26 10:05:00,224.28,224.28,223.73,223.73,1923.0,222.8393,222.8393,222.2928,222.2928,1923.0
2024-09-26 10:10:00,224.09,224.55,224.08,224.37,2389.0,222.6505,223.1076,222.6406,222.9287,2389.0
2024-09-26 10:15:00,224.33,224.68,224.02,224.02,10671.0,222.889,223.2367,222.581,222.581,10671.0
2024-09-26 10:20:00,224.15,224.15,223.95,223.96,680.0,222.7101,222.7101,222.5114,222.5214,680.0
2024-09-26 10:25:00,224.17,224.44,224.0,224.44,5072.0,222.73,222.9983,222.5611,222.9983,5072.0
2024-09-26 10:30:00,224.26,224.81,224.25,224.77,3916.0,222.8194,223.3659,222.8095,223.3262,3916.0
2024-09-26 10:35:00,224.92,224.93,224.78,224.78,2305.0,223.4752,223.4851,223.3361,223.3361,2305.0
2024-09-26 10:40:00,224.78,224.94,224.49,224.72,5209.0,223.3361,223.4951,223.048,223.2765,5209.0
2024-09-26 10:45:00,224.55,225.02,224.53,224.94,2555.0,223.1076,223.5746,223.0877,223.4951,2555.0
2024-09-26 10:50:00,224.88,225.36,224.87,225.29,4305.0,223.4355,223.9124,223.4255,223.8428,4305.0
2024-09-26 10:55:00,225.41,225.46,225.24,225.3,2549.0,223.9621,224.0117,223.7931,223.8528,2549.0
2024-09-26 11:00:00,225.41,225.6,225.12,225.12,7731.0,223.9621,224.1508,223.6739,223.6739,7731.0
2024-09-26 11:05:00,225.16,225.16,224.78,224.83,4139.0,223.7137,223.7137,223.3361,223.3858,4139.0
2024-09-26 11:10:00,224.89,225.26,224.88,225.14,5640.0,223.4454,223.813,223.4355,223.6938,5640.0
2024-09-26 11:15:00,224.99,225.16,224.8,225.15,5348.0,223.5447,223.7137,223.356,223.7037,5348.0
2024-09-26 11:20:00,225.11,225.23,224.99,225.23,3015.0,223.664,223.7832,223.5447,223.7832,3015.0
2024-09-26 11:25:00,225.24,225.34,224.8,224.94,6008.0,223.7931,223.8925,223.356,223.4951,6008.0
2024-09-26 11:30:00,224.89,225.05,224.7,224.7,7607.0,223.4454,223.6044,223.2566,223.2566,7607.0
2024-09-26 11:35:00,224.7,224.77,224.25,224.4,3683.0,223.2566,223.3262,222.8095,222.9585,3683.0
2024-09-26 11:40:00,224.33,224.47,224.23,224.23,2976.0,222.889,223.0281,222.7896,222.7896,2976.0
2024-09-26 11:45:00,224.22,224.33,224.11,224.28,2860.0,222.7797,222.889,222.6704,222.8393,2860.0
2024-09-26 11:50:00,224.28,224.28,224.02,224.02,3300.0,222.8393,222.8393,222.581,222.581,3300.0
2024-09-26 11:55:00,224.13,224.15,223.92,224.01,2058.0,222.6903,222.7101,222.4816,222.571,2058.0
2024-09-26 12:00:00,223.92,224.1,223.84,223.84,6176.0,222.4816,222.6605,222.4021,222.4021,6176.0
2024-09-26 12:05:00,223.78,223.99,223.66,223.86,10090.0,222.3425,222.5512,222.2233,222.422,10090.0
2024-09-26 12:10:00,223.83,223.95,223.66,223.77,2283.0,222.3922,222.5114,222.2233,222.3326,2283.0
2024-09-26 12:15:00,223.7,223.84,223.64,223.69,2752.0,222.263,222.4021,222.2034,222.2531,2752.0
2024-09-26 12:20:00,223.69,224.16,223.69,224.12,5587.0,222.2531,222.7201,222.2531,222.6803,5587.0
2024-09-26 12:25:00,224.12,224.21,224.05,224.12,2700.0,222.6803,222.7698,222.6108,222.6803,2700.0
2024-09-26 12:30:00,224.12,224.13,224.02,224.13,1347.0,222.6803,222.6903,222.581,222.6903,1347.0
2024-09-26 12:35:00,224.13,224.17,223.9,224.0,5328.0,222.6903,222.73,222.4618,222.5611,5328.0
2024-09-26 12:40:00,223.99,224.09,223.89,223.89,3275.0,222.5512,222.6505,222.4518,222.4518,3275.0
2024-09-26 12:45:00,224.05,224.08,223.8,223.8,3240.0,222.6108,222.6406,222.3624,222.3624,3240.0
2024-09-26 12:50:00,223.73,224.03,223.73,224.01,4213.0,222.2928,222.5909,222.2928,222.571,4213.0
2024-09-26 12:55:00,224.01,224.21,224.01,224.05,4753.0,222.571,222.7698,222.571,222.6108,4753.0
2024-09-26 13:00:00,224.03,224.21,224.03,224.21,7771.0,222.5909,222.7698,222.5909,222.7698,7771.0
2024-09-26 13:05:00,224.18,224.18,223.94,223.95,3748.0,222.74,222.74,222.5015,222.5114,3748.0
2024-09-26 13:10:00,224.0,224.02,223.75,223.96,6445.0,222.5611,222.581,222.3127,222.5214,6445.0
2024-09-26 13:15:00,223.89,223.97,223.76,223.85,6315.0,222.4518,222.5313,222.3227,222.4121,6315.0
2024-09-26 13:20:00,223.86,223.98,223.73,223.77,6794.0,222.422,222.5412,222.2928,222.3326,6794.0
2024-09-26 13:25:00,223.77,223.84,223.66,223.74,7666.0,222.3326,222.4021,222.2233,222.3028,7666.0
2024-09-26 13:30:00,223.74,223.98,223.68,223.89,10285.0,222.3028,222.5412,222.2432,222.4518,10285.0
2024-09-26 13:35:00,223.91,223.93,223.8,223.8,2509.0,222.4717,222.4916,222.3624,222.3624,2509.0
2024-09-26 13:40:00,223.91,223.91,223.69,223.7,3003.0,222.4717,222.4717,222.2531,222.263,3003.0
2024-09-26 13:45:00,223.78,223.79,223.63,223.63,1872.0,222.3425,222.3525,222.1935,222.1935,1872.0
2024-09-26 13:50:00,223.65,223.68,223.22,223.62,22603.0,222.2134,222.2432,221.7861,222.1835,22603.0
2024-09-26 13:55:00,223.7,223.88,223.63,223.77,7284.0,222.263,222.4419,222.1935,222.3326,7284.0
2024-09-26 14:00:00,223.81,223.81,223.54,223.54,2318.0,222.3723,222.3723,222.1041,222.1041,2318.0
2024-09-26 14:05:00,223.61,223.78,223.53,223.78,5537.0,222.1736,222.3425,222.0941,222.3425,5537.0
2024-09-26 14:10:00,223.69,223.83,223.65,223.73,4825.0,222.2531,222.3922,222.2134,222.2928,4825.0
2024-09-26 14:15:00,223.81,223.82,223.76,223.78,2493.0,222.3723,222.3823,222.3227,222.3425,2493.0
2024-09-26 14:20:00,223.71,223.78,223.66,223.74,1356.0,222.273,222.3425,222.2233,222.3028,1356.0
2024-09-26 14:25:00,223.74,223.74,223.45,223.48,5457.0,222.3028,222.3028,222.0146,222.0444,5457.0
2024-09-26 14:30:00,223.43,223.6,223.35,223.42,14246.0,221.9948,222.1637,221.9153,221.9848,14246.0
2024-09-26 14:35:00,223.4,223.56,223.4,223.5,2788.0,221.965,222.1239,221.965,222.0643,2788.0
2024-09-26 14:40:00,223.48,223.67,223.43,223.67,11091.0,222.0444,222.2332,221.9948,222.2332,11091.0
2024-09-26 14:45:00,223.61,223.61,223.45,223.53,2543.0,222.1736,222.1736,222.0146,222.0941,2543.0
2024-09-26 14:50:00,223.53,223.62,223.43,223.43,15587.0,222.0941,222.1835,221.9948,221.9948,15587.0
2024-09-26 14:55:00,223.48,223.61,223.4,223.42,8277.0,222.0444,222.1736,221.965,221.9848,8277.0
2024-09-26 15:00:00,223.43,223.78,223.42,223.63,9525.0,221.9948,222.3425,221.9848,222.1935,9525.0
2024-09-26 15:05:00,223.63,223.83,223.55,223.55,5347.0,222.1935,222.3922,222.114,222.114,5347.0
2024-09-26 15:10:00,223.54,223.68,223.38,223.43,9243.0,222.1041,222.2432,221.9451,221.9948,9243.0
2024-09-26 15:15:00,223.43,223.53,223.39,223.49,7777.0,221.9948,222.0941,221.955,222.0544,7777.0
2024-09-26 15:20:00,223.51,223.51,223.35,223.4,12931.0,222.0743,222.0743,221.9153,221.965,12931.0
2024-09-26 15:25:00,223.36,223.46,223.18,223.46,13186.0,221.9252,222.0246,221.7464,222.0246,13186.0
2024-09-26 15:30:00,223.42,223.47,223.25,223.25,6189.0,221.9848,222.0345,221.8159,221.8159,6189.0
2024-09-26 15:35:00,223.35,223.43,223.25,223.43,10825.0,221.9153,221.9948,221.8159,221.9948,10825.0
2024-09-26 15:40:00,223.43,223.52,223.37,223.52,10864.0,221.9948,222.0842,221.9352,222.0842,10864.0
2024-09-26 15:45:00,223.55,223.57,223.23,223.43,17129.0,222.114,222.1339,221.7961,221.9948,17129.0
2024-09-26 15:50:00,223.48,223.75,223.29,223.75,29518.0,222.0444,222.3127,221.8557,222.3127,29518.0
2024-09-26 15:55:00,223.79,224.1,223.49,223.87,107087.0,222.3525,222.6605,222.0544,222.4319,107087.0
2024-09-27 09:30:00,223.5,223.75,223.13,223.14,10333.0,222.0643,222.3127,221.6967,221.7066,10333.0
2024-09-27 09:35:00,223.15,224.48,223.15,224.24,7767.0,221.7166,223.038,221.7166,222.7996,7767.0
2024-09-27 09:40:00,224.24,224.24,223.79,224.15,3412.0,222.7996,222.7996,222.3525,222.7101,3412.0
2024-09-27 09:45:00,224.15,224.4,223.71,223.83,6577.0,222.7101,222.9585,222.273,222.3922,6577.0
2024-09-27 09:50:00,223.71,223.83,223.4,223.63,3956.0,222.273,222.3922,221.965,222.1935,3956.0
2024-09-27 09:55:00,223.63,224.22,223.6,224.19,4292.0,222.1935,222.7797,222.1637,222.7499,4292.0
2024-09-27 10:00:00,224.17,224.24,223.55,223.97,17226.0,222.73,222.7996,222.114,222.5313,17226.0
2024-09-27 10:05:00,223.98,224.16,223.98,224.0,2050.0,222.5412,222.7201,222.5412,222.5611,2050.0
2024-09-27 10:10:00,223.93,224.31,223.91,224.31,3109.0,222.4916,222.8691,222.4717,222.8691,3109.0
2024-09-27 10:15:00,224.22,224.47,224.22,224.38,2409.0,222.7797,223.0281,222.7797,222.9387,2409.0
2024-09-27 10:20:00,224.46,224.52,224.12,224.52,6445.0,223.0182,223.0778,222.6803,223.0778,6445.0
2024-09-27 10:25:00,224.45,224.77,224.45,224.77,3287.0,223.0082,223.3262,223.0082,223.3262,3287.0
2024-09-27 10:30:00,224.77,224.93,224.73,224.91,4848.0,223.3262,223.4851,223.2864,223.4653,4848.0
2024-09-27 10:35:00,224.91,224.97,224.74,224.74,4969.0,223.4653,223.5249,223.2964,223.2964,4969.0
2024-09-27 10:40:00,224.86,224.86,224.7,224.72,3256.0,223.4156,223.4156,223.2566,223.2765,3256.0
2024-09-27 10:45:00,224.9,225.05,224.79,225.04,3639.0,223.4553,223.6044,223.346,223.5944,3639.0
2024-09-27 10:50:00,224.96,225.12,224.65,224.65,7490.0,223.5149,223.6739,223.2069,223.2069,7490.0
2024-09-27 10:55:00,224.75,224.88,224.59,224.59,5735.0,223.3063,223.4355,223.1473,223.1473,5735.0
2024-09-27 11:00:00,224.65,224.74,224.62,224.73,1940.0,223.2069,223.2964,223.1771,223.2864,1940.0
2024-09-27 11:05:00,224.73,224.87,224.65,224.76,6075.0,223.2864,223.4255,223.2069,223.3162,6075.0
2024-09-27 11:10:00,224.86,224.92,224.72,224.75,16805.0,223.4156,223.4752,223.2765,223.3063,16805.0
2024-09-27 11:15:00,224.78,224.97,224.74,224.97,5775.0,223.3361,223.5249,223.2964,223.5249,5775.0
2024-09-27 11:20:00,224.88,225.05,224.81,225.01,10912.0,223.4355,223.6044,223.3659,223.5646,10912.0
2024-09-27 11:25:00,225.01,225.02,224.81,224.96,7764.0,223.5646,223.5746,223.3659,223.5149,7764.0
2024-09-27 11:30:00,224.84,225.02,224.82,224.94,4561.0,223.3957,223.5746,223.3758,223.4951,4561.0
2024-09-27 11:35:00,224.94,224.94,224.55,224.55,4071.0,223.4951,223.4951,223.1076,223.1076,4071.0
2024-09-27 11:40:00,224.67,224.68,224.41,224.59,4059.0,223.2268,223.2367,222.9685,223.1473,4059.0
2024-09-27 11:45:00,224.58,224.62,224.43,224.5,3364.0,223.1374,223.1771,222.9883,223.0579,3364.0
2024-09-27 11:50:00,224.52,224.61,224.43,224.6,1609.0,223.0778,223.1672,222.9883,223.1573,1609.0
2024-09-27 11:55:00,224.48,224.64,224.45,224.45,1478.0,223.038,223.197,223.0082,223.0082,1478.0
2024-09-27 12:00:00,224.45,224.76,224.45,224.73,10709.0,223.0082,223.3162,223.0082,223.2864,10709.0
2024-09-27 12:05:00,224.73,224.92,224.73,224.82,2765.0,223.2864,223.4752,223.2864,223.3758,2765.0
2024-09-27 12:10:00,224.82,224.94,224.79,224.79,3822.0,223.3758,223.4951,223.346,223.346,3822.0
2024-09-27 12:15:00,224.79,224.79,224.6,224.7,3350.0,223.346,223.346,223.1573,223.2566,3350.0
2024-09-27 12:20:00,224.61,224.61,224.29,224.43,3418.0,223.1672,223.1672,222.8492,222.9883,3418.0
2024-09-27 12:25:00,224.43,224.52,224.29,224.3,3772.0,222.9883,223.0778,222.8492,222.8592,3772.0
2024-09-27 12:30:00,224.27,224.27,224.13,224.21,2140.0,222.8294,222.8294,222.6903,222.7698,2140.0
2024-09-27 12:35:00,224.21,224.5,224.12,224.46,5218.0,222.7698,223.0579,222.6803,223.0182,5218.0
2024-09-27 12:40:00,224.51,224.7,224.47,224.66,3183.0,223.0678,223.2566,223.0281,223.2169,3183.0
2024-09-27 12:45:00,224.55,224.66,224.55,224.57,1900.0,223.1076,223.2169,223.1076,223.1274,1900.0
2024-09-27 12:50:00,224.57,224.67,224.45,224.49,5742.0,223.1274,223.2268,223.0082,223.048,5742.0
2024-09-27 12:55:00,224.49,224.59,224.42,224.49,4381.0,223.048,223.1473,222.9784,223.048,4381.0
2024-09-27 13:00:00,224.59,224.74,224.5,224.74,5088.0,223.1473,223.2964,223.0579,223.2964,5088.0
2024-09-27 13:05:00,224.76,224.76,224.64,224.73,5084.0,223.3162,223.3162,223.197,223.2864,5084.0
2024-09-27 13:10:00,224.79,224.85,224.71,224.84,5918.0,223.346,223.4056,223.2665,223.3957,5918.0
2024-09-27 13:15:00,224.85,225.02,224.83,225.02,5383.0,223.4056,223.5746,223.3858,223.5746,5383.0
2024-09-27 13:20:00,225.02,225.23,225.0,225.2,6531.0,223.5746,223.7832,223.5547,223.7534,6531.0
2024-09-27 13:25:00,225.16,225.24,225.12,225.14,4817.0,223.7137,223.7931,223.6739,223.6938,4817.0
2024-09-27 13:30:00,225.16,225.16,224.95,224.98,3896.0,223.7137,223.7137,223.505,223.5348,3896.0
2024-09-27 13:35:00,224.9,225.05,224.9,225.0,2070.0,223.4553,223.6044,223.4553,223.5547,2070.0
2024-09-27 13:40:00,224.98,225.08,224.95,225.01,3344.0,223.5348,223.6342,223.505,223.5646,3344.0
2024-09-27 13:45:00,225.01,225.08,224.94,225.02,3868.0,223.5646,223.6342,223.4951,223.5746,3868.0
2024-09-27 13:50:00,224.94,225.02,224.78,224.78,7214.0,223.4951,223.5746,223.3361,223.3361,7214.0
2024-09-27 13:55:00,224.87,225.02,224.85,224.89,3699.0,223.4255,223.5746,223.4056,223.4454,3699.0
2024-09-27 14:00:00,224.89,224.96,224.69,224.69,6354.0,223.4454,223.5149,223.2467,223.2467,6354.0
2024-09-27 14:05:00,224.76,225.0,224.76,224.98,4123.0,223.3162,223.5547,223.3162,223.5348,4123.0
2024-09-27 14:10:00,224.98,225.12,224.91,224.91,4356.0,223.5348,223.6739,223.4653,223.4653,4356.0
2024-09-27 14:15:00,225.0,225.06,224.91,225.01,4020.0,223.5547,223.6143,223.4653,223.5646,4020.0
2024-09-27 14:20:00,225.01,225.01,224.9,224.9,3444.0,223.5646,223.5646,223.4553,223.4553,3444.0
2024-09-27 14:25:00,224.97,225.18,224.92,225.12,4475.0,223.5249,223.7335,223.4752,223.6739,4475.0
2024-09-27 14:30:00,225.13,225.13,224.95,224.95,3200.0,223.6839,223.6839,223.505,223.505,3200.0
2024-09-27 14:35:00,224.9,225.04,224.9,225.0,2975.0,223.4553,223.5944,223.4553,223.5547,2975.0
2024-09-27 14:40:00,224.95,225.07,224.89,224.89,5845.0,223.505,223.6242,223.4454,223.4454,5845.0
2024-09-27 14:45:00,225.14,225.14,224.99,225.12,5164.0,223.6938,223.6938,223.5447,223.6739,5164.0
2024-09-27 14:50:00,225.07,225.07,224.96,225.02,3030.0,223.6242,223.6242,223.5149,223.5746,3030.0
2024-09-27 14:55:00,225.02,225.15,224.98,225.15,4845.0,223.5746,223.7037,223.5348,223.7037,4845.0
2024-09-27 15:00:00,225.08,225.08,224.99,225.06,3303.0,223.6342,223.6342,223.5447,223.6143,3303.0
2024-09-27 15:05:00,225.07,225.07,224.9,224.98,8630.0,223.6242,223.6242,223.4553,223.5348,8630.0
2024-09-27 15:10:00,224.96,224.97,224.88,224.94,7230.0,223.5149,223.5249,223.4355,223.4951,7230.0
2024-09-27 15:15:00,224.97,225.04,224.83,224.87,9001.0,223.5249,223.5944,223.3858,223.4255,9001.0
2024-09-27 15:20:00,224.8,224.96,224.69,224.74,8271.0,223.356,223.5149,223.2467,223.2964,8271.0
2024-09-27 15:25:00,224.86,224.87,224.65,224.69,4911.0,223.4156,223.4255,223.2069,223.2467,4911.0
2024-09-27 15:30:00,224.69,224.85,224.66,224.85,9328.0,223.2467,223.4056,223.2169,223.4056,9328.0
2024-09-27 15:35:00,224.8,225.01,224.74,224.75,12581.0,223.356,223.5646,223.2964,223.3063,12581.0
2024-09-27 15:40:00,224.81,224.83,224.68,224.7,8457.0,223.3659,223.3858,223.2367,223.2566,8457.0
2024-09-27 15:45:00,224.66,224.75,224.59,224.68,11492.0,223.2169,223.3063,223.1473,223.2367,11492.0
2024-09-27 15:50:00,224.69,224.75,224.62,224.72,20659.0,223.2467,223.3063,223.1771,223.2765,20659.0
2024-09-27 15:55:00,224.7,224.97,224.61,224.91,82062.0,223.2566,223.5249,223.1672,223.4653,82062.0
2024-09-30 09:30:00,225.25,225.46,224.5,224.84,12888.0,223.8031,224.0117,223.0579,223.3957,12888.0
2024-09-30 09:35:00,224.6,224.68,223.78,223.78,3024.0,223.1573,223.2367,222.3425,222.3425,3024.0
2024-09-30 09:40:00,223.78,224.43,223.77,224.43,1906.0,222.3425,222.9883,222.3326,222.9883,1906.0
2024-09-30 09:45:00,224.41,224.43,224.06,224.09,6577.0,222.9685,222.9883,222.6207,222.6505,6577.0
2024-09-30 09:50:00,224.06,224.4,224.01,224.26,8675.0,222.6207,222.9585,222.571,222.8194,8675.0
2024-09-30 09:55:00,224.26,224.51,224.2,224.44,20957.0,222.8194,223.0678,222.7598,222.9983,20957.0
2024-09-30 10:00:00,224.42,224.88,224.39,224.53,8583.0,222.9784,223.4355,222.9486,223.0877,8583.0
2024-09-30 10:05:00,224.66,224.82,224.46,224.68,6638.0,223.2169,223.3758,223.0182,223.2367,6638.0
2024-09-30 10:10:00,224.84,224.85,224.39,224.56,3626.0,223.3957,223.4056,222.9486,223.1175,3626.0
2024-09-30 10:15:00,224.39,224.63,224.28,224.53,8615.0,222.9486,223.1871,222.8393,223.0877,8615.0
2024-09-30 10:20:00,224.42,224.59,224.41,224.43,5135.0,222.9784,223.1473,222.9685,222.9883,5135.0
2024-09-30 10:25:00,224.41,224.57,224.37,224.37,9286.0,222.9685,223.1274,222.9287,222.9287,9286.0
2024-09-30 10:30:00,224.41,224.56,224.27,224.45,3785.0,222.9685,223.1175,222.8294,223.0082,3785.0
2024-09-30 10:35:00,224.35,224.59,224.26,224.4,2452.0,222.9089,223.1473,222.8194,222.9585,2452.0
2024-09-30 10:40:00,224.36,224.62,224.34,224.62,7085.0,222.9188,223.1771,222.8989,223.1771,7085.0
2024-09-30 10:45:00,224.65,224.84,224.48,224.48,6694.0,223.2069,223.3957,223.038,223.038,6694.0
2024-09-30 10:50:00,224.54,224.62,224.45,224.47,3204.0,223.0976,223.1771,223.0082,223.0281,3204.0
2024-09-30 10:55:00,224.6,224.73,224.48,224.61,4170.0,223.1573,223.2864,223.038,223.1672,4170.0
2024-09-30 11:00:00,224.67,224.67,224.35,224.35,3950.0,223.2268,223.2268,222.9089,222.9089,3950.0
2024-09-30 11:05:00,224.45,224.45,224.05,224.41,4325.0,223.0082,223.0082,222.6108,222.9685,4325.0
2024-09-30 11:10:00,224.3,224.57,224.3,224.41,3801.0,222.8592,223.1274,222.8592,222.9685,3801.0
2024-09-30 11:15:00,224.47,224.47,224.39,224.39,2151.0,223.0281,223.0281,222.9486,222.9486,2151.0
2024-09-30 11:20:00,224.45,224.56,224.3,224.3,2917.0,223.0082,223.1175,222.8592,222.8592,2917.0
2024-09-30 11:25:00,224.21,224.26,224.05,224.05,1816.0,222.7698,222.8194,222.6108,222.6108,1816.0
2024-09-30 11:30:00,224.07,224.18,224.06,224.18,3512.0,222.6307,222.74,222.6207,222.74,3512.0
2024-09-30 11:35:00,224.18,224.43,224.17,224.43,2195.0,222.74,222.9883,222.73,222.9883,2195.0
2024-09-30 11:40:00,224.42,224.42,224.26,224.42,1133.0,222.9784,222.9784,222.8194,222.9784,1133.0
2024-09-30 11:45:00,224.4,224.49,224.27,224.27,2407.0,222.9585,223.048,222.8294,222.8294,2407.0
2024-09-30 11:50:00,224.27,224.51,224.26,224.42,1670.0,222.8294,223.0678,222.8194,222.9784,1670.0
2024-09-30 11:55:00,224.34,224.54,224.34,224.44,2503.0,222.8989,223.0976,222.8989,222.9983,2503.0
2024-09-30 12:00:00,224.44,224.51,224.21,224.21,31509.0,222.9983,223.0678,222.7698,222.7698,31509.0
2024-09-30 12:05:00,224.2,224.38,224.2,224.34,2810.0,222.7598,222.9387,222.7598,222.8989,2810.0
2024-09-30 12:10:00,224.27,224.27,224.02,224.03,24642.0,222.8294,222.8294,222.581,222.5909,24642.0
2024-09-30 12:15:00,224.0,224.03,223.92,224.0,2681.0,222.5611,222.5909,222.4816,222.5611,2681.0
2024-09-30 12:20:00,224.06,224.06,223.92,224.01,3830.0,222.6207,222.6207,222.4816,222.571,3830.0
2024-09-30 12:25:00,224.05,224.05,223.95,224.04,1650.0,222.6108,222.6108,222.5114,222.6009,1650.0
2024-09-30 12:30:00,224.04,224.04,223.94,224.01,2045.0,222.6009,222.6009,222.5015,222.571,2045.0
2024-09-30 12:35:00,224.04,224.04,223.93,223.99,2000.0,222.6009,222.6009,222.4916,222.5512,2000.0
2024-09-30 12:40:00,223.91,224.04,223.91,224.03,2615.0,222.4717,222.6009,222.4717,222.5909,2615.0
2024-09-30 12:45:00,224.03,224.07,223.91,223.91,4456.0,222.5909,222.6307,222.4717,222.4717,4456.0
2024-09-30 12:50:00,223.91,223.91,223.76,223.89,1295.0,222.4717,222.4717,222.3227,222.4518,1295.0
2024-09-30 12:55:00,223.9,224.02,223.9,223.99,3921.0,222.4618,222.581,222.4618,222.5512,3921.0
2024-09-30 13:00:00,223.99,224.01,223.93,223.98,6154.0,222.5512,222.571,222.4916,222.5412,6154.0
2024-09-30 13:05:00,223.98,224.06,223.98,224.06,4459.0,222.5412,222.6207,222.5412,222.6207,4459.0
2024-09-30 13:10:00,224.05,224.1,223.97,223.99,3040.0,222.6108,222.6605,222.5313,222.5512,3040.0
2024-09-30 13:15:00,224.0,224.11,223.98,224.08,5556.0,222.5611,222.6704,222.5412,222.6406,5556.0
2024-09-30 13:20:00,224.04,224.18,224.04,224.18,1447.0,222.6009,222.74,222.6009,222.74,1447.0
2024-09-30 13:25:00,224.16,224.19,224.1,224.19,1243.0,222.7201,222.7499,222.6605,222.7499,1243.0
2024-09-30 13:30:00,224.19,224.24,224.13,224.21,4317.0,222.7499,222.7996,222.6903,222.7698,4317.0
2024-09-30 13:35:00,224.17,224.28,224.14,224.23,7268.0,222.73,222.8393,222.7002,222.7896,7268.0
2024-09-30 13:40:00,224.23,224.46,224.22,224.44,7914.0,222.7896,223.0182,222.7797,222.9983,7914.0
2024-09-30 13:45:00,224.51,224.51,224.22,224.3,6424.0,223.0678,223.0678,222.7797,222.8592,6424.0
2024-09-30 13:50:00,224.26,224.3,224.17,224.17,3172.0,222.8194,222.8592,222.73,222.73,3172.0
2024-09-30 13:55:00,224.18,224.21,223.98,224.01,9163.0,222.74,222.7698,222.5412,222.571,9163.0
2024-09-30 14:00:00,224.08,224.08,223.94,223.94,900.0,222.6406,222.6406,222.5015,222.5015,900.0
2024-09-30 14:05:00,224.04,224.04,223.91,223.91,1356.0,222.6009,222.6009,222.4717,222.4717,1356.0
2024-09-30 14:10:00,223.91,224.01,223.8,223.99,7987.0,222.4717,222.571,222.3624,222.5512,7987.0
2024-09-30 14:15:00,223.96,224.0,223.85,223.85,3936.0,222.5214,222.5611,222.4121,222.4121,3936.0
2024-09-30 14:20:00,223.85,223.9,223.7,223.77,4788.0,222.4121,222.4618,222.263,222.3326,4788.0
2024-09-30 14:25:00,223.72,223.86,223.67,223.77,6753.0,222.2829,222.422,222.2332,222.3326,6753.0
2024-09-30 14:30:00,223.87,223.96,223.79,223.96,9796.0,222.4319,222.5214,222.3525,222.5214,9796.0
2024-09-30 14:35:00,223.89,224.07,223.89,223.97,6731.0,222.4518,222.6307,222.4518,222.5313,6731.0
2024-09-30 14:40:00,224.0,224.31,223.96,224.2,11922.0,222.5611,222.8691,222.5214,222.7598,11922.0
2024-09-30 14:45:00,224.21,224.51,224.2,224.4,2922.0,222.7698,223.0678,222.7598,222.9585,2922.0
2024-09-30 14:50:00,224.44,224.51,224.36,224.36,5282.0,222.9983,223.0678,222.9188,222.9188,5282.0
2024-09-30 14:55:00,224.36,224.48,224.33,224.33,2975.0,222.9188,223.038,222.889,222.889,2975.0
2024-09-30 15:00:00,224.3,224.34,224.16,224.26,4002.0,222.8592,222.8989,222.7201,222.8194,4002.0
2024-09-30 15:05:00,224.17,224.29,223.97,224.07,7216.0,222.73,222.8492,222.5313,222.6307,7216.0
2024-09-30 15:10:00,224.16,224.21,224.0,224.14,6946.0,222.7201,222.7698,222.5611,222.7002,6946.0
2024-09-30 15:15:00,224.1,224.27,224.1,224.21,8997.0,222.6605,222.8294,222.6605,222.7698,8997.0
2024-09-30 15:20:00,224.27,224.27,224.07,224.07,4072.0,222.8294,222.8294,222.6307,222.6307,4072.0
2024-09-30 15:25:00,224.12,224.19,224.07,224.13,3951.0,222.6803,222.7499,222.6307,222.6903,3951.0
2024-09-30 15:30:00,224.17,224.33,224.12,224.31,10947.0,222.73,222.889,222.6803,222.8691,10947.0
2024-09-30 15:35:00,224.31,224.42,224.26,224.39,14276.0,222.8691,222.9784,222.8194,222.9486,14276.0
2024-09-30 15:40:00,224.36,224.47,224.33,224.39,11650.0,222.9188,223.0281,222.889,222.9486,11650.0
2024-09-30 15:45:00,224.36,224.89,224.36,224.83,10101.0,222.9188,223.4454,222.9188,223.3858,10101.0
2024-09-30 15:50:00,224.8,225.18,224.59,224.78,38023.0,223.356,223.7335,223.1473,223.3361,38023.0
2024-09-30 15:55:00,224.79,225.12,224.65,225.05,95247.0,223.346,223.6739,223.2069,223.6044,95247.0
2024-10-01 09:30:00,225.13,225.5,224.4,224.4,10941.0,223.6839,224.0515,222.9585,222.9585,10941.0
2024-10-01 09:35:00,224.11,224.6,224.11,224.59,2847.0,222.6704,223.1573,222.6704,223.1473,2847.0
2024-10-01 09:40:00,224.65,224.99,224.41,224.71,6048.0,223.2069,223.5447,222.9685,223.2665,6048.0
2024-10-01 09:45:00,224.42,224.75,223.92,224.69,15021.0,222.9784,223.3063,222.4816,223.2467,15021.0
2024-10-01 09:50:00,224.69,225.0,224.39,224.5,12878.0,223.2467,223.5547,222.9486,223.0579,12878.0
2024-10-01 09:55:00,224.35,224.61,223.92,224.09,8755.0,222.9089,223.1672,222.4816,222.6505,8755.0
2024-10-01 10:00:00,223.83,223.83,223.7,223.7,932.0,222.3922,222.3922,222.263,222.263,932.0
2024-10-01 10:05:00,223.48,223.6,223.19,223.59,4425.0,222.0444,222.1637,221.7563,222.1537,4425.0
2024-10-01 10:10:00,223.61,224.18,223.43,224.03,8994.0,222.1736,222.74,221.9948,222.5909,8994.0
2024-10-01 10:15:00,224.03,224.52,223.9,224.19,13429.0,222.5909,223.0778,222.4618,222.7499,13429.0
2024-10-01 10:20:00,224.31,224.46,223.95,224.13,5469.0,222.8691,223.0182,222.5114,222.6903,5469.0
2024-10-01 10:25:00,224.13,224.71,223.86,224.66,4568.0,222.6903,223.2665,222.422,223.2169,4568.0
2024-10-01 10:30:00,224.66,224.73,224.48,224.67,6403.0,223.2169,223.2864,223.038,223.2268,6403.0
2024-10-01 10:35:00,224.79,224.86,224.56,224.63,12920.0,223.346,223.4156,223.1175,223.1871,12920.0
2024-10-01 10:40:00,224.65,224.65,224.22,224.46,7290.0,223.2069,223.2069,222.7797,223.0182,7290.0
2024-10-01 10:45:00,224.23,224.63,224.06,224.14,5547.0,222.7896,223.1871,222.6207,222.7002,5547.0
2024-10-01 10:50:00,224.01,224.18,223.93,224.0,2568.0,222.571,222.74,222.4916,222.5611,2568.0
2024-10-01 10:55:00,224.11,224.26,224.09,224.09,16128.0,222.6704,222.8194,222.6505,222.6505,16128.0
2024-10-01 11:00:00,224.17,224.17,223.95,224.1,19157.0,222.73,222.73,222.5114,222.6605,19157.0
2024-10-01 11:05:00,224.15,224.42,224.02,224.42,17479.0,222.7101,222.9784,222.581,222.9784,17479.0
2024-10-01 11:10:00,224.42,224.67,224.22,224.67,7437.0,222.9784,223.2268,222.7797,223.2268,7437.0
2024-10-01 11:15:00,224.68,224.7,224.59,224.6,5139.0,223.2367,223.2566,223.1473,223.1573,5139.0
2024-10-01 11:20:00,224.69,224.71,224.6,224.7,3072.0,223.2467,223.2665,223.1573,223.2566,3072.0
2024-10-01 11:25:00,224.7,224.7,224.52,224.54,18877.0,223.2566,223.2566,223.0778,223.0976,18877.0
2024-10-01 11:30:00,224.57,224.62,224.43,224.44,6792.0,223.1274,223.1771,222.9883,222.9983,6792.0
2024-10-01 11:35:00,224.26,224.53,224.24,224.53,4244.0,222.8194,223.0877,222.7996,223.0877,4244.0
2024-10-01 11:40:00,224.53,224.54,224.27,224.27,2963.0,223.0877,223.0976,222.8294,222.8294,2963.0
2024-10-01 11:45:00,224.37,224.45,224.25,224.25,2900.0,222.9287,223.0082,222.8095,222.8095,2900.0
2024-10-01 11:50:00,224.35,224.62,224.25,224.55,2016.0,222.9089,223.1771,222.8095,223.1076,2016.0
2024-10-01 11:55:00,224.56,224.65,224.52,224.64,1229.0,223.1175,223.2069,223.0778,223.197,1229.0
2024-10-01 12:00:00,224.52,224.6,224.5,224.5,1800.0,223.0778,223.1573,223.0579,223.0579,1800.0
2024-10-01 12:05:00,224.59,224.6,224.2,224.26,4489.0,223.1473,223.1573,222.7598,222.8194,4489.0
2024-10-01 12:10:00,224.35,224.35,224.08,224.26,2570.0,222.9089,222.9089,222.6406,222.8194,2570.0
2024-10-01 12:15:00,224.15,224.34,224.15,224.33,3022.0,222.7101,222.8989,222.7101,222.889,3022.0
2024-10-01 12:20:00,224.24,224.3,224.08,224.08,1942.0,222.7996,222.8592,222.6406,222.6406,1942.0
2024-10-01 12:25:00,224.08,224.22,223.94,224.14,3877.0,222.6406,222.7797,222.5015,222.7002,3877.0
2024-10-01 12:30:00,224.03,224.17,224.0,224.0,3340.0,222.5909,222.73,222.5611,222.5611,3340.0
2024-10-01 12:35:00,224.06,224.25,224.06,224.25,4463.0,222.6207,222.8095,222.6207,222.8095,4463.0
2024-10-01 12:40:00,224.24,224.24,224.02,224.09,5697.0,222.7996,222.7996,222.581,222.6505,5697.0
2024-10-01 12:45:00,224.09,224.15,223.97,224.15,3444.0,222.6505,222.7101,222.5313,222.7101,3444.0
2024-10-01 12:50:00,224.13,224.43,224.11,224.41,3685.0,222.6903,222.9883,222.6704,222.9685,3685.0
2024-10-01 12:55:00,224.33,224.42,224.17,224.34,4021.0,222.889,222.9784,222.73,222.8989,4021.0
2024-10-01 13:00:00,224.26,224.39,224.13,224.39,2828.0,222.8194,222.9486,222.6903,222.9486,2828.0
2024-10-01 13:05:00,224.38,224.58,224.37,224.58,2376.0,222.9387,223.1374,222.9287,223.1374,2376.0
2024-10-01 13:10:00,224.48,224.6,224.44,224.45,3402.0,223.038,223.1573,222.9983,223.0082,3402.0
2024-10-01 13:15:00,224.44,224.51,224.24,224.41,3564.0,222.9983,223.0678,222.7996,222.9685,3564.0
2024-10-01 13:20:00,224.45,224.5,224.23,224.23,1907.0,223.0082,223.0579,222.7896,222.7896,1907.0
2024-10-01 13:25:00,224.3,224.39,224.17,224.3,7821.0,222.8592,222.9486,222.73,222.8592,7821.0
2024-10-01 13:30:00,224.26,224.31,224.1,224.1,4404.0,222.8194,222.8691,222.6605,222.6605,4404.0
2024-10-01 13:35:00,224.19,224.22,224.1,224.18,2637.0,222.7499,222.7797,222.6605,222.74,2637.0
2024-10-01 13:40:00,224.18,224.25,223.96,223.99,10342.0,222.74,222.8095,222.5214,222.5512,10342.0
2024-10-01 13:45:00,224.06,224.08,223.99,224.02,1922.0,222.6207,222.6406,222.5512,222.581,1922.0
2024-10-01 13:50:00,224.01,224.01,224.0,224.0,400.0,222.571,222.571,222.5611,222.5611,400.0
2024-10-01 13:55:00,224.0,224.2,223.99,224.11,2882.0,222.5611,222.7598,222.5512,222.6704,2882.0
2024-10-01 14:00:00,224.11,224.23,224.01,224.14,3650.0,222.6704,222.7896,222.571,222.7002,3650.0
2024-10-01 14:05:00,224.17,224.32,224.14,224.28,5020.0,222.73,222.8791,222.7002,222.8393,5020.0
2024-10-01 14:10:00,224.28,224.29,224.09,224.09,11475.0,222.8393,222.8492,222.6505,222.6505,11475.0
2024-10-01 14:15:00,224.12,224.3,224.12,224.14,4740.0,222.6803,222.8592,222.6803,222.7002,4740.0
2024-10-01 14:20:00,224.24,224.32,224.16,224.22,1421.0,222.7996,222.8791,222.7201,222.7797,1421.0
2024-10-01 14:25:00,224.22,224.32,224.17,224.31,7319.0,222.7797,222.8791,222.73,222.8691,7319.0
2024-10-01 14:30:00,224.34,224.34,224.16,224.21,10977.0,222.8989,222.8989,222.7201,222.7698,10977.0
2024-10-01 14:35:00,224.21,224.21,224.03,224.13,4232.0,222.7698,222.7698,222.5909,222.6903,4232.0
2024-10-01 14:40:00,224.11,224.11,224.03,224.06,4049.0,222.6704,222.6704,222.5909,222.6207,4049.0
2024-10-01 14:45:00,224.03,224.03,223.97,224.03,6448.0,222.5909,222.5909,222.5313,222.5909,6448.0
2024-10-01 14:50:00,224.03,224.24,224.03,224.22,4776.0,222.5909,222.7996,222.5909,222.7797,4776.0
2024-10-01 14:55:00,224.21,224.22,224.15,224.2,10616.0,222.7698,222.7797,222.7101,222.7598,10616.0
2024-10-01 15:00:00,224.2,224.2,224.09,224.16,2535.0,222.7598,222.7598,222.6505,222.7201,2535.0
2024-10-01 15:05:00,224.12,224.2,224.06,224.06,6335.0,222.6803,222.7598,222.6207,222.6207,6335.0
2024-10-01 15:10:00,224.11,224.15,224.01,224.09,8676.0,222.6704,222.7101,222.571,222.6505,8676.0
2024-10-01 15:15:00,224.12,224.13,224.1,224.13,5736.0,222.6803,222.6903,222.6605,222.6903,5736.0
2024-10-01 15:20:00,224.13,224.15,224.05,224.12,16306.0,222.6903,222.7101,222.6108,222.6803,16306.0
2024-10-01 15:25:00,224.12,224.55,224.1,224.5,9904.0,222.6803,223.1076,222.6605,223.0579,9904.0
2024-10-01 15:30:00,224.54,224.54,224.28,224.34,10109.0,223.0976,223.0976,222.8393,222.8989,10109.0
2024-10-01 15:35:00,224.33,224.34,224.2,224.21,10369.0,222.889,222.8989,222.7598,222.7698,10369.0
2024-10-01 15:40:00,224.25,224.34,224.2,224.26,16645.0,222.8095,222.8989,222.7598,222.8194,16645.0
2024-10-01 15:45:00,224.24,224.32,224.12,224.16,20051.0,222.7996,222.8791,222.6803,222.7201,20051.0
2024-10-01 15:50:00,224.28,224.33,224.04,224.24,24193.0,222.8393,222.889,222.6009,222.7996,24193.0
2024-10-01 15:55:00,224.17,224.42,224.08,224.23,96620.0,222.73,222.9784,222.6406,222.7896,96620.0
2024-10-02 09:30:00,223.52,223.52,221.81,222.06,16178.0,222.0842,222.0842,220.3852,220.6336,16178.0
2024-10-02 09:35:00,222.57,223.19,222.57,222.77,4376.0,221.1403,221.7563,221.1403,221.339,4376.0
2024-10-02 09:40:00,222.74,223.06,222.48,223.01,6098.0,221.3092,221.6271,221.0509,221.5775,6098.0
2024-10-02 09:45:00,222.98,223.16,222.83,223.16,9649.0,221.5477,221.7265,221.3986,221.7265,9649.0
2024-10-02 09:50:00,222.96,223.34,222.87,223.15,14843.0,221.5278,221.9053,221.4384,221.7166,14843.0
2024-10-02 09:55:00,223.15,223.6,223.12,223.37,32796.0,221.7166,222.1637,221.6868,221.9352,32796.0
2024-10-02 10:00:00,223.21,223.22,222.48,222.61,10049.0,221.7762,221.7861,221.0509,221.18,10049.0
2024-10-02 10:05:00,222.73,222.73,222.08,222.08,9030.0,221.2993,221.2993,220.6534,220.6534,9030.0
2024-10-02 10:10:00,222.19,222.46,222.09,222.33,17914.0,220.7627,221.031,220.6634,220.9018,17914.0
2024-10-02 10:15:00,222.33,222.63,222.3,222.46,11582.0,220.9018,221.1999,220.872,221.031,11582.0
2024-10-02 10:20:00,222.44,222.49,222.36,222.36,2413.0,221.0111,221.0608,220.9316,220.9316,2413.0
2024-10-02 10:25:00,222.36,222.48,222.19,222.19,6726.0,220.9316,221.0509,220.7627,220.7627,6726.0
2024-10-02 10:30:00,222.21,222.91,222.21,222.91,3123.0,220.7826,221.4781,220.7826,221.4781,3123.0
2024-10-02 10:35:00,222.73,222.73,222.45,222.5,2564.0,221.2993,221.2993,221.0211,221.0707,2564.0
2024-10-02 10:40:00,222.46,222.71,222.46,222.68,5437.0,221.031,221.2794,221.031,221.2496,5437.0
2024-10-02 10:45:00,222.69,222.72,222.45,222.61,7059.0,221.2595,221.2893,221.0211,221.18,7059.0
2024-10-02 10:50:00,222.53,222.63,222.41,222.42,5493.0,221.1006,221.1999,220.9813,220.9913,5493.0
2024-10-02 10:55:00,222.42,222.64,222.42,222.63,12875.0,220.9913,221.2098,220.9913,221.1999,12875.0
2024-10-02 11:00:00,222.63,222.73,222.48,222.6,7869.0,221.1999,221.2993,221.0509,221.1701,7869.0
2024-10-02 11:05:00,222.48,222.65,222.44,222.65,7788.0,221.0509,221.2198,221.0111,221.2198,7788.0
2024-10-02 11:10:00,222.65,223.07,222.59,223.03,19290.0,221.2198,221.6371,221.1602,221.5973,19290.0
2024-10-02 11:15:00,223.07,223.11,222.88,223.03,7581.0,221.6371,221.6768,221.4483,221.5973,7581.0
2024-10-02 11:20:00,222.94,223.03,222.85,222.85,4381.0,221.5079,221.5973,221.4185,221.4185,4381.0
2024-10-02 11:25:00,222.84,222.97,222.78,222.94,8307.0,221.4086,221.5377,221.3489,221.5079,8307.0
2024-10-02 11:30:00,222.96,223.0,222.64,222.64,10141.0,221.5278,221.5675,221.2098,221.2098,10141.0
2024-10-02 11:35:00,222.64,222.75,222.57,222.62,2406.0,221.2098,221.3191,221.1403,221.19,2406.0
2024-10-02 11:40:00,222.55,222.88,222.54,222.76,5182.0,221.1204,221.4483,221.1105,221.3291,5182.0
2024-10-02 11:45:00,222.76,223.0,222.74,222.75,3476.0,221.3291,221.5675,221.3092,221.3191,3476.0
2024-10-02 11:50:00,222.79,222.86,222.65,222.65,4252.0,221.3589,221.4284,221.2198,221.2198,4252.0
2024-10-02 11:55:00,222.71,222.76,222.56,222.56,4335.0,221.2794,221.3291,221.1304,221.1304,4335.0
2024-10-02 12:00:00,222.57,222.65,222.39,222.47,5796.0,221.1403,221.2198,220.9615,221.0409,5796.0
2024-10-02 12:05:00,222.39,222.45,222.24,222.28,6790.0,220.9615,221.0211,220.8124,220.8522,6790.0
2024-10-02 12:10:00,222.28,222.38,222.14,222.15,14458.0,220.8522,220.9515,220.7131,220.723,14458.0
2024-10-02 12:15:00,222.14,222.18,222.07,222.07,14524.0,220.7131,220.7528,220.6435,220.6435,14524.0
2024-10-02 12:20:00,222.13,222.35,222.12,222.29,25585.0,220.7031,220.9217,220.6932,220.8621,25585.0
2024-10-02 12:25:00,222.23,222.37,222.23,222.28,4586.0,220.8025,220.9416,220.8025,220.8522,4586.0
2024-10-02 12:30:00,222.34,222.37,221.96,221.99,18524.0,220.9118,220.9416,220.5342,220.564,18524.0
2024-10-02 12:35:00,222.05,222.06,221.72,221.73,10101.0,220.6236,220.6336,220.2958,220.3057,10101.0
2024-10-02 12:40:00,221.76,221.77,221.56,221.71,24325.0,220.3355,220.3454,220.1368,220.2858,24325.0
2024-10-02 12:45:00,221.74,221.77,221.49,221.52,30784.0,220.3156,220.3454,220.0672,220.097,30784.0
2024-10-02 12:50:00,221.58,221.72,221.52,221.7,20858.0,220.1567,220.2958,220.097,220.2759,20858.0
2024-10-02 12:55:00,221.7,222.18,221.69,222.01,14796.0,220.2759,220.7528,220.2659,220.5839,14796.0
2024-10-02 13:00:00,222.05,222.09,221.67,221.8,17509.0,220.6236,220.6634,220.2461,220.3752,17509.0
2024-10-02 13:05:00,221.87,221.91,221.75,221.83,5614.0,220.4448,220.4845,220.3256,220.405,5614.0
2024-10-02 13:10:00,221.89,222.02,221.83,221.95,12774.0,220.4647,220.5938,220.405,220.5243,12774.0
2024-10-02 13:15:00,221.99,222.06,221.95,221.95,8433.0,220.564,220.6336,220.5243,220.5243,8433.0
2024-10-02 13:20:00,221.95,221.96,221.84,221.96,5722.0,220.5243,220.5342,220.415,220.5342,5722.0
2024-10-02 13:25:00,221.96,222.06,221.94,222.01,6602.0,220.5342,220.6336,220.5143,220.5839,6602.0
2024-10-02 13:30:00,221.96,221.97,221.88,221.91,6416.0,220.5342,220.5441,220.4547,220.4845,6416.0
2024-10-02 13:35:00,221.9,222.02,221.9,221.97,6834.0,220.4746,220.5938,220.4746,220.5441,6834.0
2024-10-02 13:40:00,222.02,222.32,222.0,222.23,6845.0,220.5938,220.8919,220.574,220.8025,6845.0
2024-10-02 13:45:00,222.27,222.37,222.26,222.37,3135.0,220.8422,220.9416,220.8323,220.9416,3135.0
2024-10-02 13:50:00,222.3,222.37,222.13,222.18,4520.0,220.872,220.9416,220.7031,220.7528,4520.0
2024-10-02 13:55:00,222.15,222.17,222.0,222.0,5103.0,220.723,220.7429,220.574,220.574,5103.0
2024-10-02 14:00:00,222.05,222.23,221.99,222.19,8397.0,220.6236,220.8025,220.564,220.7627,8397.0
2024-10-02 14:05:00,222.26,222.27,222.15,222.22,7265.0,220.8323,220.8422,220.723,220.7925,7265.0
2024-10-02 14:10:00,222.22,222.22,222.02,222.02,11615.0,220.7925,220.7925,220.5938,220.5938,11615.0
2024-10-02 14:15:00,222.04,222.19,222.04,222.08,10982.0,220.6137,220.7627,220.6137,220.6534,10982.0
2024-10-02 14:20:00,222.08,222.11,222.02,222.08,2400.0,220.6534,220.6832,220.5938,220.6534,2400.0
2024-10-02 14:25:00,222.05,222.16,221.99,222.01,17975.0,220.6236,220.7329,220.564,220.5839,17975.0
2024-10-02 14:30:00,222.02,222.18,222.02,222.07,5906.0,220.5938,220.7528,220.5938,220.6435,5906.0
2024-10-02 14:35:00,222.18,222.21,222.07,222.13,6131.0,220.7528,220.7826,220.6435,220.7031,6131.0
2024-10-02 14:40:00,222.19,222.26,222.1,222.11,12647.0,220.7627,220.8323,220.6733,220.6832,12647.0
2024-10-02 14:45:00,222.12,222.22,222.1,222.2,5627.0,220.6932,220.7925,220.6733,220.7727,5627.0
2024-10-02 14:50:00,222.19,222.2,222.04,222.04,14167.0,220.7627,220.7727,220.6137,220.6137,14167.0
2024-10-02 14:55:00,222.09,222.13,222.02,222.09,11387.0,220.6634,220.7031,220.5938,220.6634,11387.0
2024-10-02 15:00:00,222.1,222.16,222.08,222.11,13099.0,220.6733,220.7329,220.6534,220.6832,13099.0
2024-10-02 15:05:00,222.11,222.13,221.83,221.97,12299.0,220.6832,220.7031,220.405,220.5441,12299.0
2024-10-02 15:10:00,221.96,221.96,221.77,221.92,7976.0,220.5342,220.5342,220.3454,220.4945,7976.0
2024-10-02 15:15:00,221.84,221.89,221.84,221.89,8968.0,220.415,220.4647,220.415,220.4647,8968.0
2024-10-02 15:20:00,221.87,221.99,221.85,221.96,10018.0,220.4448,220.564,220.4249,220.5342,10018.0
2024-10-02 15:25:00,221.96,222.01,221.79,221.79,17685.0,220.5342,220.5839,220.3653,220.3653,17685.0
2024-10-02 15:30:00,221.79,221.79,221.61,221.69,21389.0,220.3653,220.3653,220.1865,220.2659,21389.0
2024-10-02 15:35:00,221.71,221.77,221.61,221.69,14473.0,220.2858,220.3454,220.1865,220.2659,14473.0
2024-10-02 15:40:00,221.68,221.7,221.56,221.67,8404.0,220.256,220.2759,220.1368,220.2461,8404.0
2024-10-02 15:45:00,221.66,221.71,221.51,221.7,32205.0,220.2361,220.2858,220.0871,220.2759,32205.0
2024-10-02 15:50:00,221.64,221.7,221.4,221.45,28655.0,220.2163,220.2759,219.9778,220.0275,28655.0
2024-10-02 15:55:00,221.45,221.66,221.39,221.58,121490.0,220.0275,220.2361,219.9679,220.1567,121490.0
2024-10-03 09:30:00,221.63,222.4,221.63,222.4,9138.0,220.2063,220.9714,220.2063,220.9714,9138.0
2024-10-03 09:35:00,222.4,222.4,221.77,222.03,4300.0,220.9714,220.9714,220.3454,220.6038,4300.0
2024-10-03 09:40:00,221.75,221.92,221.16,221.26,11576.0,220.3256,220.4945,219.7394,219.8387,11576.0
2024-10-03 09:45:00,221.1,221.6,221.1,221.36,7707.0,219.6797,220.1765,219.6797,219.9381,7707.0
2024-10-03 09:50:00,221.36,221.4,220.89,221.29,5891.0,219.9381,219.9778,219.4711,219.8685,5891.0
2024-10-03 09:55:00,221.37,221.68,221.34,221.65,2316.0,219.948,220.256,219.9182,220.2262,2316.0
2024-10-03 10:00:00,221.62,221.77,221.57,221.67,2544.0,220.1964,220.3454,220.1467,220.2461,2544.0
2024-10-03 10:05:00,221.67,221.7,221.21,221.27,9137.0,220.2461,220.2759,219.789,219.8486,9137.0
2024-10-03 10:10:00,221.38,221.71,221.06,221.16,4951.0,219.9579,220.2858,219.64,219.7394,4951.0
2024-10-03 10:15:00,221.14,221.14,220.91,221.02,4140.0,219.7195,219.7195,219.491,219.6003,4140.0
2024-10-03 10:20:00,220.98,221.21,220.96,221.12,4980.0,219.5605,219.789,219.5406,219.6996,4980.0
2024-10-03 10:25:00,221.14,221.23,221.05,221.14,3961.0,219.7195,219.8089,219.6301,219.7195,3961.0
2024-10-03 10:30:00,221.06,221.21,220.94,221.2,3879.0,219.64,219.789,219.5208,219.7791,3879.0
2024-10-03 10:35:00,221.3,221.57,221.3,221.57,2957.0,219.8785,220.1467,219.8785,220.1467,2957.0
2024-10-03 10:40:00,221.56,221.6,221.22,221.31,4397.0,220.1368,220.1765,219.799,219.8884,4397.0
2024-10-03 10:45:00,221.37,221.85,221.36,221.42,7370.0,219.948,220.4249,219.9381,219.9977,7370.0
2024-10-03 10:50:00,221.53,221.53,221.19,221.27,25047.0,220.107,220.107,219.7692,219.8486,25047.0
2024-10-03 10:55:00,221.33,221.33,221.19,221.23,2369.0,219.9083,219.9083,219.7692,219.8089,2369.0
2024-10-03 11:00:00,221.11,221.35,220.85,221.35,6595.0,219.6897,219.9281,219.4313,219.9281,6595.0
2024-10-03 11:05:00,221.43,221.55,221.12,221.16,3294.0,220.0076,220.1268,219.6996,219.7394,3294.0
2024-10-03 11:10:00,221.22,221.32,221.06,221.13,2381.0,219.799,219.8983,219.64,219.7095,2381.0
2024-10-03 11:15:00,221.14,221.24,221.01,221.14,3074.0,219.7195,219.8188,219.5903,219.7195,3074.0
2024-10-03 11:20:00,221.13,221.13,220.78,220.86,4447.0,219.7095,219.7095,219.3618,219.4413,4447.0
2024-10-03 11:25:00,220.78,220.83,220.68,220.78,3770.0,219.3618,219.4115,219.2624,219.3618,3770.0
2024-10-03 11:30:00,220.72,220.78,220.61,220.61,2334.0,219.3022,219.3618,219.1929,219.1929,2334.0
2024-10-03 11:35:00,220.69,220.94,220.55,220.9,6785.0,219.2724,219.5208,219.1333,219.481,6785.0
2024-10-03 11:40:00,220.99,221.16,220.92,221.16,3318.0,219.5704,219.7394,219.5009,219.7394,3318.0
2024-10-03 11:45:00,221.15,221.15,221.04,221.14,2288.0,219.7294,219.7294,219.6201,219.7195,2288.0
2024-10-03 11:50:00,221.14,221.14,220.97,220.98,4677.0,219.7195,219.7195,219.5506,219.5605,4677.0
2024-10-03 11:55:00,221.05,221.07,220.97,221.0,3689.0,219.6301,219.6499,219.5506,219.5804,3689.0
2024-10-03 12:00:00,221.07,221.07,220.92,220.96,4709.0,219.6499,219.6499,219.5009,219.5406,4709.0
2024-10-03 12:05:00,220.91,221.02,220.85,220.91,3023.0,219.491,219.6003,219.4313,219.491,3023.0
2024-10-03 12:10:00,220.91,220.99,220.89,220.93,9113.0,219.491,219.5704,219.4711,219.5108,9113.0
2024-10-03 12:15:00,220.9,220.96,220.9,220.92,2446.0,219.481,219.5406,219.481,219.5009,2446.0
2024-10-03 12:20:00,220.96,220.97,220.88,220.89,4695.0,219.5406,219.5506,219.4612,219.4711,4695.0
2024-10-03 12:25:00,220.89,220.89,220.78,220.8,3772.0,219.4711,219.4711,219.3618,219.3817,3772.0
2024-10-03 12:30:00,220.77,220.86,220.56,220.62,2878.0,219.3519,219.4413,219.1432,219.2028,2878.0
2024-10-03 12:35:00,220.59,220.65,220.52,220.59,2255.0,219.173,219.2326,219.1035,219.173,2255.0
2024-10-03 12:40:00,220.59,220.68,220.36,220.36,8312.0,219.173,219.2624,218.9445,218.9445,8312.0
2024-10-03 12:45:00,220.36,220.45,220.31,220.35,7290.0,218.9445,219.0339,218.8948,218.9346,7290.0
2024-10-03 12:50:00,220.34,220.46,220.32,220.43,11652.0,218.9246,219.0438,218.9047,219.014,11652.0
2024-10-03 12:55:00,220.49,220.7,220.48,220.59,9922.0,219.0737,219.2823,219.0637,219.173,9922.0
2024-10-03 13:00:00,220.55,220.61,220.54,220.6,3012.0,219.1333,219.1929,219.1233,219.1829,3012.0
2024-10-03 13:05:00,220.57,220.64,220.35,220.35,4360.0,219.1531,219.2227,218.9346,218.9346,4360.0
2024-10-03 13:10:00,220.35,220.4,220.27,220.34,2389.0,218.9346,218.9842,218.8551,218.9246,2389.0
2024-10-03 13:15:00,220.34,220.39,220.24,220.25,8199.0,218.9246,218.9743,218.8253,218.8352,8199.0
2024-10-03 13:20:00,220.22,220.3,220.2,220.3,8160.0,218.8054,218.8849,218.7855,218.8849,8160.0
2024-10-03 13:25:00,220.24,220.27,220.14,220.2,7122.0,218.8253,218.8551,218.7259,218.7855,7122.0
2024-10-03 13:30:00,220.17,220.42,220.15,220.42,7517.0,218.7557,219.0041,218.7358,219.0041,7517.0
2024-10-03 13:35:00,220.46,220.79,220.45,220.75,11214.0,219.0438,219.3717,219.0339,219.332,11214.0
2024-10-03 13:40:00,220.75,220.77,220.66,220.74,5422.0,219.332,219.3519,219.2426,219.322,5422.0
2024-10-03 13:45:00,220.74,220.96,220.74,220.94,2428.0,219.322,219.5406,219.322,219.5208,2428.0
2024-10-03 13:50:00,220.87,220.94,220.84,220.9,6181.0,219.4512,219.5208,219.4214,219.481,6181.0
2024-10-03 13:55:00,220.9,220.99,220.83,220.99,4581.0,219.481,219.5704,219.4115,219.5704,4581.0
2024-10-03 14:00:00,221.03,221.03,220.9,220.92,4085.0,219.6102,219.6102,219.481,219.5009,4085.0
2024-10-03 14:05:00,220.96,220.99,220.9,220.97,7989.0,219.5406,219.5704,219.481,219.5506,7989.0
2024-10-03 14:10:00,220.97,221.11,220.95,221.11,6224.0,219.5506,219.6897,219.5307,219.6897,6224.0
2024-10-03 14:15:00,221.09,221.15,221.06,221.12,5513.0,219.6698,219.7294,219.64,219.6996,5513.0
2024-10-03 14:20:00,221.15,221.19,221.09,221.15,4533.0,219.7294,219.7692,219.6698,219.7294,4533.0
2024-10-03 14:25:00,221.16,221.17,220.93,220.93,8566.0,219.7394,219.7493,219.5108,219.5108,8566.0
2024-10-03 14:30:00,220.9,220.96,220.81,220.94,4887.0,219.481,219.5406,219.3916,219.5208,4887.0
2024-10-03 14:35:00,220.88,220.95,220.85,220.91,5317.0,219.4612,219.5307,219.4313,219.491,5317.0
2024-10-03 14:40:00,220.91,221.1,220.9,221.09,4433.0,219.491,219.6797,219.481,219.6698,4433.0
2024-10-03 14:45:00,221.03,221.11,220.87,220.91,21513.0,219.6102,219.6897,219.4512,219.491,21513.0
2024-10-03 14:50:00,220.96,221.04,220.76,220.76,22602.0,219.5406,219.6201,219.3419,219.3419,22602.0
2024-10-03 14:55:00,220.75,220.95,220.63,220.63,95450.0,219.332,219.5307,219.2128,219.2128,95450.0
2024-10-03 15:00:00,220.7,220.78,220.63,220.66,17352.0,219.2823,219.3618,219.2128,219.2426,17352.0
2024-10-03 15:05:00,220.64,221.01,220.64,221.01,4160.0,219.2227,219.5903,219.2227,219.5903,4160.0
2024-10-03 15:10:00,220.94,220.94,220.79,220.79,12234.0,219.5208,219.5208,219.3717,219.3717,12234.0
2024-10-03 15:15:00,220.85,220.9,220.77,220.87,9291.0,219.4313,219.481,219.3519,219.4512,9291.0
2024-10-03 15:20:00,220.87,220.87,220.73,220.73,17048.0,219.4512,219.4512,219.3121,219.3121,17048.0
2024-10-03 15:25:00,220.73,220.78,220.65,220.78,17296.0,219.3121,219.3618,219.2326,219.3618,17296.0
2024-10-03 15:30:00,220.79,220.86,220.66,220.83,26267.0,219.3717,219.4413,219.2426,219.4115,26267.0
2024-10-03 15:35:00,220.83,220.85,220.73,220.84,19031.0,219.4115,219.4313,219.3121,219.4214,19031.0
2024-10-03 15:40:00,220.81,220.86,220.77,220.82,8171.0,219.3916,219.4413,219.3519,219.4015,8171.0
2024-10-03 15:45:00,220.81,221.28,220.78,221.28,15111.0,219.3916,219.8586,219.3618,219.8586,15111.0
2024-10-03 15:50:00,221.29,221.29,220.87,220.95,18533.0,219.8685,219.8685,219.4512,219.5307,18533.0
2024-10-03 15:55:00,220.96,221.28,220.75,220.92,123408.0,219.5406,219.8586,219.332,219.5009,123408.0
2024-10-04 09:30:00,220.22,221.09,220.22,220.84,34615.0,218.8054,219.6698,218.8054,219.4214,34615.0
2024-10-04 09:35:00,220.84,221.15,220.53,220.84,3851.0,219.4214,219.7294,219.1134,219.4214,3851.0
2024-10-04 09:40:00,220.88,220.94,220.84,220.9,2000.0,219.4612,219.5208,219.4214,219.481,2000.0
2024-10-04 09:45:00,220.9,220.9,220.1,220.19,6966.0,219.481,219.481,218.6862,218.7756,6966.0
2024-10-04 09:50:00,220.24,220.35,219.59,219.74,12991.0,218.8253,218.9346,218.1794,218.3285,12991.0
2024-10-04 09:55:00,219.75,219.91,219.35,219.81,14901.0,218.3384,218.4974,217.941,218.398,14901.0
2024-10-04 10:00:00,219.83,220.49,219.83,220.35,4767.0,218.4179,219.0737,218.4179,218.9346,4767.0
2024-10-04 10:05:00,220.38,220.64,220.21,220.21,7279.0,218.9644,219.2227,218.7955,218.7955,7279.0
2024-10-04 10:10:00,220.04,220.31,219.86,220.04,5426.0,218.6265,218.8948,218.4477,218.6265,5426.0
2024-10-04 10:15:00,220.04,220.04,219.9,219.94,2344.0,218.6265,218.6265,218.4874,218.5272,2344.0
2024-10-04 10:20:00,219.76,219.8,219.67,219.79,3806.0,218.3483,218.3881,218.2589,218.3782,3806.0
2024-10-04 10:25:00,219.72,219.79,219.45,219.59,1828.0,218.3086,218.3782,218.0403,218.1794,1828.0
2024-10-04 10:30:00,219.59,219.59,219.46,219.59,3080.0,218.1794,218.1794,218.0503,218.1794,3080.0
2024-10-04 10:35:00,219.64,219.64,219.39,219.53,5349.0,218.2291,218.2291,217.9807,218.1198,5349.0
2024-10-04 10:40:00,219.51,219.54,219.4,219.43,2315.0,218.1,218.1298,217.9907,218.0205,2315.0
2024-10-04 10:45:00,219.55,219.84,219.41,219.6,3377.0,218.1397,218.4278,218.0006,218.1894,3377.0
2024-10-04 10:50:00,219.68,219.77,219.65,219.77,1178.0,218.2689,218.3583,218.2391,218.3583,1178.0
2024-10-04 10:55:00,219.8,219.82,219.72,219.81,2636.0,218.3881,218.408,218.3086,218.398,2636.0
2024-10-04 11:00:00,219.82,219.89,219.54,219.68,5394.0,218.408,218.4775,218.1298,218.2689,5394.0
2024-10-04 11:05:00,219.69,219.9,219.69,219.9,2526.0,218.2788,218.4874,218.2788,218.4874,2526.0
2024-10-04 11:10:00,219.92,219.92,219.77,219.77,7790.0,218.5073,218.5073,218.3583,218.3583,7790.0
2024-10-04 11:15:00,219.76,219.84,219.73,219.79,2609.0,218.3483,218.4278,218.3185,218.3782,2609.0
2024-10-04 11:20:00,219.7,219.7,219.53,219.56,4289.0,218.2887,218.2887,218.1198,218.1496,4289.0
2024-10-04 11:25:00,219.58,220.04,219.58,219.99,7148.0,218.1695,218.6265,218.1695,218.5769,7148.0
2024-10-04 11:30:00,220.0,220.27,219.93,220.27,1822.0,218.5868,218.8551,218.5173,218.8551,1822.0
2024-10-04 11:35:00,220.22,220.33,220.21,220.26,2434.0,218.8054,218.9147,218.7955,218.8451,2434.0
2024-10-04 11:40:00,220.3,220.3,220.12,220.12,3997.0,218.8849,218.8849,218.706,218.706,3997.0
2024-10-04 11:45:00,220.06,220.18,220.06,220.14,1752.0,218.6464,218.7656,218.6464,218.7259,1752.0
2024-10-04 11:50:00,220.15,220.15,220.0,220.09,5444.0,218.7358,218.7358,218.5868,218.6762,5444.0
2024-10-04 11:55:00,220.02,220.12,219.63,219.63,5057.0,218.6067,218.706,218.2192,218.2192,5057.0
2024-10-04 12:00:00,219.71,219.89,219.59,219.77,7177.0,218.2987,218.4775,218.1794,218.3583,7177.0
2024-10-04 12:05:00,219.77,219.9,219.63,219.63,7775.0,218.3583,218.4874,218.2192,218.2192,7775.0
2024-10-04 12:10:00,219.71,219.8,219.63,219.66,3053.0,218.2987,218.3881,218.2192,218.249,3053.0
2024-10-04 12:15:00,219.76,219.83,219.72,219.77,2810.0,218.3483,218.4179,218.3086,218.3583,2810.0
2024-10-04 12:20:00,219.76,219.78,219.7,219.7,3605.0,218.3483,218.3682,218.2887,218.2887,3605.0
2024-10-04 12:25:00,219.63,219.73,219.63,219.73,5904.0,218.2192,218.3185,218.2192,218.3185,5904.0
2024-10-04 12:30:00,219.61,219.86,219.61,219.78,1425.0,218.1993,218.4477,218.1993,218.3682,1425.0
2024-10-04 12:35:00,219.86,220.03,219.78,219.91,2771.0,218.4477,218.6166,218.3682,218.4974,2771.0
2024-10-04 12:40:00,220.03,220.38,220.03,220.24,2981.0,218.6166,218.9644,218.6166,218.8253,2981.0
2024-10-04 12:45:00,220.19,220.23,220.03,220.03,3238.0,218.7756,218.8153,218.6166,218.6166,3238.0
2024-10-04 12:50:00,220.13,220.18,219.94,220.18,2077.0,218.716,218.7656,218.5272,218.7656,2077.0
2024-10-04 12:55:00,220.08,220.2,219.94,220.15,2484.0,218.6663,218.7855,218.5272,218.7358,2484.0
2024-10-04 13:00:00,220.16,220.28,220.1,220.1,8393.0,218.7458,218.865,218.6862,218.6862,8393.0
2024-10-04 13:05:00,220.08,220.21,220.08,220.15,2854.0,218.6663,218.7955,218.6663,218.7358,2854.0
2024-10-04 13:10:00,220.1,220.23,220.1,220.23,1466.0,218.6862,218.8153,218.6862,218.8153,1466.0
2024-10-04 13:15:00,220.12,220.23,220.12,220.18,2267.0,218.706,218.8153,218.706,218.7656,2267.0
2024-10-04 13:20:00,220.28,220.37,220.18,220.36,6793.0,218.865,218.9544,218.7656,218.9445,6793.0
2024-10-04 13:25:00,220.34,220.41,220.29,220.39,1960.0,218.9246,218.9942,218.8749,218.9743,1960.0
2024-10-04 13:30:00,220.42,220.5,220.33,220.45,5665.0,219.0041,219.0836,218.9147,219.0339,5665.0
2024-10-04 13:35:00,220.44,220.57,220.3,220.37,6128.0,219.024,219.1531,218.8849,218.9544,6128.0
2024-10-04 13:40:00,220.38,220.73,220.38,220.73,6276.0,218.9644,219.3121,218.9644,219.3121,6276.0
2024-10-04 13:45:00,220.68,220.74,220.54,220.54,5855.0,219.2624,219.322,219.1233,219.1233,5855.0
2024-10-04 13:50:00,220.58,220.58,220.46,220.55,1489.0,219.1631,219.1631,219.0438,219.1333,1489.0
2024-10-04 13:55:00,220.49,220.53,220.47,220.47,2054.0,219.0737,219.1134,219.0538,219.0538,2054.0
2024-10-04 14:00:00,220.51,220.55,220.46,220.46,8434.0,219.0935,219.1333,219.0438,219.0438,8434.0
2024-10-04 14:05:00,220.54,220.59,220.46,220.58,5296.0,219.1233,219.173,219.0438,219.1631,5296.0
2024-10-04 14:10:00,220.53,220.53,220.38,220.45,4212.0,219.1134,219.1134,218.9644,219.0339,4212.0
2024-10-04 14:15:00,220.37,220.5,220.36,220.44,4425.0,218.9544,219.0836,218.9445,219.024,4425.0
2024-10-04 14:20:00,220.44,220.51,220.39,220.45,3969.0,219.024,219.0935,218.9743,219.0339,3969.0
2024-10-04 14:25:00,220.44,220.66,220.37,220.62,4985.0,219.024,219.2426,218.9544,219.2028,4985.0
2024-10-04 14:30:00,220.68,220.73,220.53,220.6,3669.0,219.2624,219.3121,219.1134,219.1829,3669.0
2024-10-04 14:35:00,220.53,220.62,220.5,220.57,6147.0,219.1134,219.2028,219.0836,219.1531,6147.0
2024-10-04 14:40:00,220.54,220.63,220.54,220.61,5893.0,219.1233,219.2128,219.1233,219.1929,5893.0
2024-10-04 14:45:00,220.61,220.68,220.55,220.55,4373.0,219.1929,219.2624,219.1333,219.1333,4373.0
2024-10-04 14:50:00,220.59,220.8,220.59,220.71,9537.0,219.173,219.3817,219.173,219.2922,9537.0
2024-10-04 14:55:00,220.71,220.71,220.57,220.59,9011.0,219.2922,219.2922,219.1531,219.173,9011.0
2024-10-04 15:00:00,220.59,220.62,220.38,220.45,7486.0,219.173,219.2028,218.9644,219.0339,7486.0
2024-10-04 15:05:00,220.41,220.48,220.4,220.4,5854.0,218.9942,219.0637,218.9842,218.9842,5854.0
2024-10-04 15:10:00,220.36,220.41,220.28,220.28,8683.0,218.9445,218.9942,218.865,218.865,8683.0
2024-10-04 15:15:00,220.34,220.35,220.27,220.3,11986.0,218.9246,218.9346,218.8551,218.8849,11986.0
2024-10-04 15:20:00,220.3,220.47,220.25,220.44,9830.0,218.8849,219.0538,218.8352,219.024,9830.0
2024-10-04 15:25:00,220.44,220.46,220.32,220.36,25957.0,219.024,219.0438,218.9047,218.9445,25957.0
2024-10-04 15:30:00,220.35,220.35,220.21,220.3,17109.0,218.9346,218.9346,218.7955,218.8849,17109.0
2024-10-04 15:35:00,220.24,220.39,220.22,220.29,15923.0,218.8253,218.9743,218.8054,218.8749,15923.0
2024-10-04 15:40:00,220.33,220.45,220.29,220.4,24514.0,218.9147,219.0339,218.8749,218.9842,24514.0
2024-10-04 15:45:00,220.36,220.4,220.04,220.09,36557.0,218.9445,218.9842,218.6265,218.6762,36557.0
2024-10-04 15:50:00,220.12,220.12,219.83,219.95,24059.0,218.706,218.706,218.4179,218.5371,24059.0
2024-10-04 15:55:00,219.95,220.12,219.42,219.9,158794.0,218.5371,218.706,218.0105,218.4874,158794.0
2024-10-07 09:30:00,219.21,219.21,218.65,218.65,9659.0,217.8019,217.8019,217.2455,217.2455,9659.0
2024-10-07 09:35:00,218.92,219.11,218.67,219.07,3187.0,217.5137,217.7025,217.2653,217.6628,3187.0
2024-10-07 09:40:00,219.23,220.41,219.09,220.41,15595.0,217.8217,218.9942,217.6826,218.9942,15595.0
2024-10-07 09:45:00,220.38,220.41,219.94,220.11,8778.0,218.9644,218.9942,218.5272,218.6961,8778.0
2024-10-07 09:50:00,220.11,220.31,219.83,220.28,12046.0,218.6961,218.8948,218.4179,218.865,12046.0
2024-10-07 09:55:00,220.24,220.5,219.93,219.93,14982.0,218.8253,219.0836,218.5173,218.5173,14982.0
2024-10-07 10:00:00,220.04,220.04,219.2,219.31,16896.0,218.6265,218.6265,217.7919,217.9012,16896.0
2024-10-07 10:05:00,219.24,219.41,218.83,219.25,11129.0,217.8317,218.0006,217.4243,217.8416,11129.0
2024-10-07 10:10:00,219.15,219.26,218.99,219.0,7262.0,217.7423,217.8516,217.5833,217.5932,7262.0
2024-10-07 10:15:00,219.13,219.56,219.09,219.39,6271.0,217.7224,218.1496,217.6826,217.9807,6271.0
2024-10-07 10:20:00,219.41,219.57,219.32,219.51,3896.0,218.0006,218.1596,217.9112,218.1,3896.0
2024-10-07 10:25:00,219.5,219.53,219.2,219.28,5211.0,218.09,218.1198,217.7919,217.8714,5211.0
2024-10-07 10:30:00,219.28,219.72,219.17,219.65,4103.0,217.8714,218.3086,217.7621,218.2391,4103.0
2024-10-07 10:35:00,219.66,219.79,219.4,219.4,6037.0,218.249,218.3782,217.9907,217.9907,6037.0
2024-10-07 10:40:00,219.41,219.7,219.36,219.7,4116.0,218.0006,218.2887,217.9509,218.2887,4116.0
2024-10-07 10:45:00,219.82,219.93,219.82,219.9,1523.0,218.408,218.5173,218.408,218.4874,1523.0
2024-10-07 10:50:00,219.9,220.02,219.84,219.99,3072.0,218.4874,218.6067,218.4278,218.5769,3072.0
2024-10-07 10:55:00,219.88,219.93,219.55,219.74,11089.0,218.4676,218.5173,218.1397,218.3285,11089.0
2024-10-07 11:00:00,219.78,219.83,219.71,219.71,1869.0,218.3682,218.4179,218.2987,218.2987,1869.0
2024-10-07 11:05:00,219.74,219.88,219.6,219.73,3741.0,218.3285,218.4676,218.1894,218.3185,3741.0
2024-10-07 11:10:00,219.7,219.93,219.69,219.76,14313.0,218.2887,218.5173,218.2788,218.3483,14313.0
2024-10-07 11:15:00,219.75,219.92,219.75,219.83,2843.0,218.3384,218.5073,218.3384,218.4179,2843.0
2024-10-07 11:20:00,219.88,219.88,219.46,219.46,5597.0,218.4676,218.4676,218.0503,218.0503,5597.0
2024-10-07 11:25:00,219.4,219.42,218.88,219.02,8686.0,217.9907,218.0105,217.474,217.6131,8686.0
2024-10-07 11:30:00,219.11,219.19,219.05,219.12,3920.0,217.7025,217.782,217.6429,217.7125,3920.0
2024-10-07 11:35:00,219.13,219.27,219.13,219.23,3421.0,217.7224,217.8615,217.7224,217.8217,3421.0
2024-10-07 11:40:00,219.15,219.26,219.08,219.08,7232.0,217.7423,217.8516,217.6727,217.6727,7232.0
2024-10-07 11:45:00,219.06,219.15,219.03,219.1,1764.0,217.6528,217.7423,217.623,217.6926,1764.0
2024-10-07 11:50:00,218.98,219.09,218.97,219.01,3065.0,217.5734,217.6826,217.5634,217.6032,3065.0
2024-10-07 11:55:00,219.05,219.1,219.01,219.01,1822.0,217.6429,217.6926,217.6032,217.6032,1822.0
2024-10-07 12:00:00,219.03,219.1,218.98,219.09,2862.0,217.623,217.6926,217.5734,217.6826,2862.0
2024-10-07 12:05:00,219.08,219.1,218.96,219.0,2701.0,217.6727,217.6926,217.5535,217.5932,2701.0
2024-10-07 12:10:00,218.96,219.0,218.9,218.94,3435.0,217.5535,217.5932,217.4939,217.5336,3435.0
2024-10-07 12:15:00,218.9,218.95,218.75,218.78,4485.0,217.4939,217.5435,217.3448,217.3746,4485.0
2024-10-07 12:20:00,218.73,218.94,218.71,218.71,6385.0,217.325,217.5336,217.3051,217.3051,6385.0
2024-10-07 12:25:00,218.91,219.0,218.85,218.88,5136.0,217.5038,217.5932,217.4442,217.474,5136.0
2024-10-07 12:30:00,218.85,218.89,218.77,218.84,4550.0,217.4442,217.4839,217.3647,217.4343,4550.0
2024-10-07 12:35:00,218.83,218.85,218.8,218.8,2707.0,217.4243,217.4442,217.3945,217.3945,2707.0
2024-10-07 12:40:00,218.81,218.86,218.72,218.86,6245.0,217.4044,217.4541,217.315,217.4541,6245.0
2024-10-07 12:45:00,218.8,218.86,218.76,218.76,2752.0,217.3945,217.4541,217.3548,217.3548,2752.0
2024-10-07 12:50:00,218.83,218.89,218.79,218.84,2225.0,217.4243,217.4839,217.3846,217.4343,2225.0
2024-10-07 12:55:00,218.86,218.99,218.81,218.87,2745.0,217.4541,217.5833,217.4044,217.4641,2745.0
2024-10-07 13:00:00,218.93,219.06,218.89,219.0,3960.0,217.5237,217.6528,217.4839,217.5932,3960.0
2024-10-07 13:05:00,219.03,219.04,218.91,218.95,2198.0,217.623,217.633,217.5038,217.5435,2198.0
2024-10-07 13:10:00,218.93,219.12,218.91,219.09,8290.0,217.5237,217.7125,217.5038,217.6826,8290.0
2024-10-07 13:15:00,219.1,219.13,219.04,219.06,3833.0,217.6926,217.7224,217.633,217.6528,3833.0
2024-10-07 13:20:00,219.13,219.13,219.08,219.11,2383.0,217.7224,217.7224,217.6727,217.7025,2383.0
2024-10-07 13:25:00,219.13,219.23,219.03,219.21,1619.0,217.7224,217.8217,217.623,217.8019,1619.0
2024-10-07 13:30:00,219.15,219.22,219.13,219.16,5089.0,217.7423,217.8118,217.7224,217.7522,5089.0
2024-10-07 13:35:00,219.14,219.34,219.14,219.18,5813.0,217.7323,217.931,217.7323,217.7721,5813.0
2024-10-07 13:40:00,219.25,219.34,219.2,219.24,2908.0,217.8416,217.931,217.7919,217.8317,2908.0
2024-10-07 13:45:00,219.31,219.32,219.11,219.21,6201.0,217.9012,217.9112,217.7025,217.8019,6201.0
2024-10-07 13:50:00,219.09,219.17,218.95,219.06,4210.0,217.6826,217.7621,217.5435,217.6528,4210.0
2024-10-07 13:55:00,219.08,219.17,219.05,219.15,2785.0,217.6727,217.7621,217.6429,217.7423,2785.0
2024-10-07 14:00:00,219.22,219.26,219.13,219.26,2806.0,217.8118,217.8516,217.7224,217.8516,2806.0
2024-10-07 14:05:00,219.2,219.38,219.2,219.28,6993.0,217.7919,217.9708,217.7919,217.8714,6993.0
2024-10-07 14:10:00,219.29,219.44,219.25,219.44,1775.0,217.8814,218.0304,217.8416,218.0304,1775.0
2024-10-07 14:15:00,219.3,219.37,219.22,219.27,1911.0,217.8913,217.9609,217.8118,217.8615,1911.0
2024-10-07 14:20:00,219.28,219.33,219.17,219.31,5735.0,217.8714,217.9211,217.7621,217.9012,5735.0
2024-10-07 14:25:00,219.31,219.34,219.28,219.34,1832.0,217.9012,217.931,217.8714,217.931,1832.0
2024-10-07 14:30:00,219.26,219.59,219.09,219.49,15710.0,217.8516,218.1794,217.6826,218.0801,15710.0
2024-10-07 14:35:00,219.56,219.64,219.47,219.56,4612.0,218.1496,218.2291,218.0602,218.1496,4612.0
2024-10-07 14:40:00,219.62,219.74,219.59,219.67,3838.0,218.2092,218.3285,218.1794,218.2589,3838.0
2024-10-07 14:45:00,219.69,219.69,219.39,219.47,8398.0,218.2788,218.2788,217.9807,218.0602,8398.0
2024-10-07 14:50:00,219.5,219.56,218.88,218.88,31560.0,218.09,218.1496,217.474,217.474,31560.0
2024-10-07 14:55:00,218.97,219.5,218.9,219.43,14261.0,217.5634,218.09,217.4939,218.0205,14261.0
2024-10-07 15:00:00,219.43,219.49,219.26,219.28,4205.0,218.0205,218.0801,217.8516,217.8714,4205.0
2024-10-07 15:05:00,219.39,219.5,219.35,219.45,6648.0,217.9807,218.09,217.941,218.0403,6648.0
2024-10-07 15:10:00,219.49,219.57,219.39,219.42,6263.0,218.0801,218.1596,217.9807,218.0105,6263.0
2024-10-07 15:15:00,219.46,219.46,219.25,219.41,14256.0,218.0503,218.0503,217.8416,218.0006,14256.0
2024-10-07 15:20:00,219.38,219.46,219.25,219.46,12315.0,217.9708,218.0503,217.8416,218.0503,12315.0
2024-10-07 15:25:00,219.49,219.5,219.31,219.5,9154.0,218.0801,218.09,217.9012,218.09,9154.0
2024-10-07 15:30:00,219.53,219.55,219.34,219.34,14647.0,218.1198,218.1397,217.931,217.931,14647.0
2024-10-07 15:35:00,219.34,219.54,219.26,219.54,13290.0,217.931,218.1298,217.8516,218.1298,13290.0
2024-10-07 15:40:00,219.59,219.77,219.48,219.76,26933.0,218.1794,218.3583,218.0701,218.3483,26933.0
2024-10-07 15:45:00,219.77,219.99,219.7,219.99,31570.0,218.3583,218.5769,218.2887,218.5769,31570.0
2024-10-07 15:50:00,219.94,220.18,219.85,220.05,33512.0,218.5272,218.7656,218.4378,218.6365,33512.0
2024-10-07 15:55:00,220.06,220.07,219.37,219.5,121236.0,218.6464,218.6564,217.9609,218.09,121236.0
2024-10-08 09:30:00,220.56,221.07,220.48,221.03,18695.0,219.1432,219.6499,219.0637,219.6102,18695.0
2024-10-08 09:35:00,220.7,220.95,220.31,220.53,6180.0,219.2823,219.5307,218.8948,219.1134,6180.0
2024-10-08 09:40:00,220.53,220.93,220.13,220.37,15257.0,219.1134,219.5108,218.716,218.9544,15257.0
2024-10-08 09:45:00,220.43,220.92,220.43,220.92,8590.0,219.014,219.5009,219.014,219.5009,8590.0
2024-10-08 09:50:00,220.94,220.95,220.58,220.72,10173.0,219.5208,219.5307,219.1631,219.3022,10173.0
2024-10-08 09:55:00,220.72,220.95,220.72,220.82,9401.0,219.3022,219.5307,219.3022,219.4015,9401.0
2024-10-08 10:00:00,220.96,220.98,220.6,220.88,30179.0,219.5406,219.5605,219.1829,219.4612,30179.0
2024-10-08 10:05:00,220.91,221.06,220.8,220.99,6397.0,219.491,219.64,219.3817,219.5704,6397.0
2024-10-08 10:10:00,220.92,221.03,220.75,220.83,4194.0,219.5009,219.6102,219.332,219.4115,4194.0
2024-10-08 10:15:00,220.77,220.78,220.49,220.73,6838.0,219.3519,219.3618,219.0737,219.3121,6838.0
2024-10-08 10:20:00,220.76,221.12,220.66,221.08,6007.0,219.3419,219.6996,219.2426,219.6599,6007.0
2024-10-08 10:25:00,221.03,221.12,220.93,221.01,6605.0,219.6102,219.6996,219.5108,219.5903,6605.0
2024-10-08 10:30:00,220.97,221.07,220.9,220.9,3580.0,219.5506,219.6499,219.481,219.481,3580.0
2024-10-08 10:35:00,220.78,220.84,220.64,220.64,5833.0,219.3618,219.4214,219.2227,219.2227,5833.0
2024-10-08 10:40:00,220.64,221.14,220.47,220.76,15775.0,219.2227,219.7195,219.0538,219.3419,15775.0
2024-10-08 10:45:00,220.77,220.86,220.75,220.75,1954.0,219.3519,219.4413,219.332,219.332,1954.0
2024-10-08 10:50:00,220.87,220.9,220.75,220.81,4711.0,219.4512,219.481,219.332,219.3916,4711.0
2024-10-08 10:55:00,220.89,221.02,220.85,220.85,7197.0,219.4711,219.6003,219.4313,219.4313,7197.0
2024-10-08 11:00:00,220.83,221.03,220.81,220.85,5415.0,219.4115,219.6102,219.3916,219.4313,5415.0
2024-10-08 11:05:00,220.9,220.9,220.58,220.69,14172.0,219.481,219.481,219.1631,219.2724,14172.0
2024-10-08 11:10:00,220.69,220.69,220.58,220.58,3697.0,219.2724,219.2724,219.1631,219.1631,3697.0
2024-10-08 11:15:00,220.58,220.92,220.52,220.72,13046.0,219.1631,219.5009,219.1035,219.3022,13046.0
2024-10-08 11:20:00,220.71,220.76,220.55,220.68,9499.0,219.2922,219.3419,219.1333,219.2624,9499.0
2024-10-08 11:25:00,220.81,220.9,220.79,220.88,1610.0,219.3916,219.481,219.3717,219.4612,1610.0
2024-10-08 11:30:00,220.91,220.99,220.7,220.77,8087.0,219.491,219.5704,219.2823,219.3519,8087.0
2024-10-08 11:35:00,220.78,220.87,220.75,220.76,1514.0,219.3618,219.4512,219.332,219.3419,1514.0
2024-10-08 11:40:00,220.71,220.88,220.71,220.88,1067.0,219.2922,219.4612,219.2922,219.4612,1067.0
2024-10-08 11:45:00,220.77,220.87,220.65,220.71,5703.0,219.3519,219.4512,219.2326,219.2922,5703.0
2024-10-08 11:50:00,220.71,220.76,220.66,220.67,2006.0,219.2922,219.3419,219.2426,219.2525,2006.0
2024-10-08 11:55:00,220.66,220.72,220.52,220.52,3307.0,219.2426,219.3022,219.1035,219.1035,3307.0
2024-10-08 12:00:00,220.53,220.53,220.38,220.38,3048.0,219.1134,219.1134,218.9644,218.9644,3048.0
2024-10-08 12:05:00,220.39,220.41,220.36,220.36,4785.0,218.9743,218.9942,218.9445,218.9445,4785.0
2024-10-08 12:10:00,220.38,220.5,220.36,220.44,3752.0,218.9644,219.0836,218.9445,219.024,3752.0
2024-10-08 12:15:00,220.44,220.49,220.41,220.46,1777.0,219.024,219.0737,218.9942,219.0438,1777.0
2024-10-08 12:20:00,220.46,220.54,220.41,220.41,2074.0,219.0438,219.1233,218.9942,218.9942,2074.0
2024-10-08 12:25:00,220.42,220.54,220.42,220.49,1504.0,219.0041,219.1233,219.0041,219.0737,1504.0
2024-10-08 12:30:00,220.49,220.49,220.44,220.49,2107.0,219.0737,219.0737,219.024,219.0737,2107.0
2024-10-08 12:35:00,220.49,220.62,220.47,220.62,6597.0,219.0737,219.2028,219.0538,219.2028,6597.0
2024-10-08 12:40:00,220.62,220.69,220.16,220.16,12642.0,219.2028,219.2724,218.7458,218.7458,12642.0
2024-10-08 12:45:00,220.16,220.25,220.12,220.14,3553.0,218.7458,218.8352,218.706,218.7259,3553.0
2024-10-08 12:50:00,220.14,220.14,220.05,220.11,1327.0,218.7259,218.7259,218.6365,218.6961,1327.0
2024-10-08 12:55:00,220.09,220.1,219.96,220.0,4362.0,218.6762,218.6862,218.5471,218.5868,4362.0
2024-10-08 13:00:00,219.96,220.04,219.95,220.04,5066.0,218.5471,218.6265,218.5371,218.6265,5066.0
2024-10-08 13:05:00,220.1,220.1,219.91,219.91,2997.0,218.6862,218.6862,218.4974,218.4974,2997.0
2024-10-08 13:10:00,219.8,219.92,219.76,219.8,1793.0,218.3881,218.5073,218.3483,218.3881,1793.0
2024-10-08 13:15:00,219.8,219.8,219.69,219.76,1100.0,218.3881,218.3881,218.2788,218.3483,1100.0
2024-10-08 13:20:00,219.81,219.97,219.73,219.97,6512.0,218.398,218.557,218.3185,218.557,6512.0
2024-10-08 13:25:00,220.0,220.13,219.96,220.13,1798.0,218.5868,218.716,218.5471,218.716,1798.0
2024-10-08 13:30:00,220.04,220.04,219.96,220.02,2401.0,218.6265,218.6265,218.5471,218.6067,2401.0
2024-10-08 13:35:00,219.94,220.12,219.93,220.12,3693.0,218.5272,218.706,218.5173,218.706,3693.0
2024-10-08 13:40:00,220.06,220.3,220.06,220.23,1757.0,218.6464,218.8849,218.6464,218.8153,1757.0
2024-10-08 13:45:00,220.23,220.4,220.22,220.28,2061.0,218.8153,218.9842,218.8054,218.865,2061.0
2024-10-08 13:50:00,220.24,220.34,220.22,220.25,4689.0,218.8253,218.9246,218.8054,218.8352,4689.0
2024-10-08 13:55:00,220.21,220.22,220.13,220.13,6998.0,218.7955,218.8054,218.716,218.716,6998.0
2024-10-08 14:00:00,220.12,220.34,220.1,220.34,5307.0,218.706,218.9246,218.6862,218.9246,5307.0
2024-10-08 14:05:00,220.35,220.45,220.33,220.38,1757.0,218.9346,219.0339,218.9147,218.9644,1757.0
2024-10-08 14:10:00,220.43,220.43,220.3,220.33,4200.0,219.014,219.014,218.8849,218.9147,4200.0
2024-10-08 14:15:00,220.3,220.42,220.3,220.3,6467.0,218.8849,219.0041,218.8849,218.8849,6467.0
2024-10-08 14:20:00,220.36,220.45,220.32,220.4,8411.0,218.9445,219.0339,218.9047,218.9842,8411.0
2024-10-08 14:25:00,220.5,220.6,220.47,220.6,3645.0,219.0836,219.1829,219.0538,219.1829,3645.0
2024-10-08 14:30:00,220.54,220.61,220.47,220.55,5560.0,219.1233,219.1929,219.0538,219.1333,5560.0
2024-10-08 14:35:00,220.61,220.75,220.54,220.59,13060.0,219.1929,219.332,219.1233,219.173,13060.0
2024-10-08 14:40:00,220.65,220.71,220.51,220.67,12396.0,219.2326,219.2922,219.0935,219.2525,12396.0
2024-10-08 14:45:00,220.71,220.85,220.68,220.85,4089.0,219.2922,219.4313,219.2624,219.4313,4089.0
2024-10-08 14:50:00,220.87,220.88,220.66,220.66,27011.0,219.4512,219.4612,219.2426,219.2426,27011.0
2024-10-08 14:55:00,220.72,220.83,220.66,220.74,8242.0,219.3022,219.4115,219.2426,219.322,8242.0
2024-10-08 15:00:00,220.74,220.87,220.68,220.82,6594.0,219.322,219.4512,219.2624,219.4015,6594.0
2024-10-08 15:05:00,220.72,220.84,220.72,220.84,8458.0,219.3022,219.4214,219.3022,219.4214,8458.0
2024-10-08 15:10:00,220.81,220.97,220.72,220.76,6126.0,219.3916,219.5506,219.3022,219.3419,6126.0
2024-10-08 15:15:00,220.76,220.94,220.73,220.84,31765.0,219.3419,219.5208,219.3121,219.4214,31765.0
2024-10-08 15:20:00,220.84,220.88,220.79,220.85,44873.0,219.4214,219.4612,219.3717,219.4313,44873.0
2024-10-08 15:25:00,220.86,220.87,220.8,220.84,25836.0,219.4413,219.4512,219.3817,219.4214,25836.0
2024-10-08 15:30:00,220.85,221.33,220.84,221.25,64630.0,219.4313,219.9083,219.4214,219.8288,64630.0
2024-10-08 15:35:00,221.21,221.23,221.07,221.13,20469.0,219.789,219.8089,219.6499,219.7095,20469.0
2024-10-08 15:40:00,221.12,221.17,221.02,221.05,28424.0,219.6996,219.7493,219.6003,219.6301,28424.0
2024-10-08 15:45:00,221.03,221.28,221.03,221.23,24525.0,219.6102,219.8586,219.6102,219.8089,24525.0
2024-10-08 15:50:00,221.19,221.24,220.94,220.96,48588.0,219.7692,219.8188,219.5208,219.5406,48588.0
2024-10-08 15:55:00,220.94,221.15,220.68,220.83,128643.0,219.5208,219.7294,219.2624,219.4115,128643.0
2024-10-09 09:30:00,221.61,221.61,220.15,220.68,12774.0,220.1865,220.1865,218.7358,219.2624,12774.0
2024-10-09 09:35:00,220.43,220.93,220.03,220.66,25624.0,219.014,219.5108,218.6166,219.2426,25624.0
2024-10-09 09:40:00,221.24,221.24,220.59,221.2,28390.0,219.8188,219.8188,219.173,219.7791,28390.0
2024-10-09 09:45:00,221.2,221.59,221.11,221.22,7095.0,219.7791,220.1666,219.6897,219.799,7095.0
2024-10-09 09:50:00,221.42,221.7,221.39,221.5,4901.0,219.9977,220.2759,219.9679,220.0772,4901.0
2024-10-09 09:55:00,221.71,221.71,221.28,221.3,7896.0,220.2858,220.2858,219.8586,219.8785,7896.0
2024-10-09 10:00:00,221.54,221.56,221.19,221.34,14482.0,220.1169,220.1368,219.7692,219.9182,14482.0
2024-10-09 10:05:00,221.34,221.43,221.2,221.23,3048.0,219.9182,220.0076,219.7791,219.8089,3048.0
2024-10-09 10:10:00,221.21,221.48,221.17,221.17,8678.0,219.789,220.0573,219.7493,219.7493,8678.0
2024-10-09 10:15:00,221.17,221.17,220.56,221.0,3329.0,219.7493,219.7493,219.1432,219.5804,3329.0
2024-10-09 10:20:00,220.66,221.11,220.66,220.92,4370.0,219.2426,219.6897,219.2426,219.5009,4370.0
2024-10-09 10:25:00,220.92,221.23,220.91,221.18,5176.0,219.5009,219.8089,219.491,219.7592,5176.0
2024-10-09 10:30:00,221.18,221.38,221.05,221.34,11899.0,219.7592,219.9579,219.6301,219.9182,11899.0
2024-10-09 10:35:00,221.25,221.65,221.13,221.29,9608.0,219.8288,220.2262,219.7095,219.8685,9608.0
2024-10-09 10:40:00,221.16,221.34,221.15,221.17,1356.0,219.7394,219.9182,219.7294,219.7493,1356.0
2024-10-09 10:45:00,221.29,221.49,221.17,221.37,5670.0,219.8685,220.0672,219.7493,219.948,5670.0
2024-10-09 10:50:00,221.37,221.48,221.13,221.27,11748.0,219.948,220.0573,219.7095,219.8486,11748.0
2024-10-09 10:55:00,221.27,221.59,221.27,221.49,4920.0,219.8486,220.1666,219.8486,220.0672,4920.0
2024-10-09 11:00:00,221.49,221.6,221.19,221.19,4482.0,220.0672,220.1765,219.7692,219.7692,4482.0
2024-10-09 11:05:00,221.28,221.4,221.17,221.23,4164.0,219.8586,219.9778,219.7493,219.8089,4164.0
2024-10-09 11:10:00,221.4,221.4,221.17,221.23,4433.0,219.9778,219.9778,219.7493,219.8089,4433.0
2024-10-09 11:15:00,221.17,221.6,221.17,221.43,7633.0,219.7493,220.1765,219.7493,220.0076,7633.0
2024-10-09 11:20:00,221.44,221.56,221.35,221.35,2522.0,220.0176,220.1368,219.9281,219.9281,2522.0
2024-10-09 11:25:00,221.35,221.52,221.27,221.41,3324.0,219.9281,220.097,219.8486,219.9877,3324.0
2024-10-09 11:30:00,221.41,221.41,221.28,221.31,3119.0,219.9877,219.9877,219.8586,219.8884,3119.0
2024-10-09 11:35:00,221.41,221.6,221.32,221.46,8586.0,219.9877,220.1765,219.8983,220.0374,8586.0
2024-10-09 11:40:00,221.47,221.62,221.47,221.56,1774.0,220.0474,220.1964,220.0474,220.1368,1774.0
2024-10-09 11:45:00,221.62,222.0,221.62,221.9,6030.0,220.1964,220.574,220.1964,220.4746,6030.0
2024-10-09 11:50:00,221.93,221.99,221.86,221.88,4425.0,220.5044,220.564,220.4349,220.4547,4425.0
2024-10-09 11:55:00,221.84,221.96,221.76,221.83,3658.0,220.415,220.5342,220.3355,220.405,3658.0
2024-10-09 12:00:00,221.91,221.98,221.91,221.96,1911.0,220.4845,220.5541,220.4845,220.5342,1911.0
2024-10-09 12:05:00,221.96,222.09,221.96,221.98,5486.0,220.5342,220.6634,220.5342,220.5541,5486.0
2024-10-09 12:10:00,222.07,222.1,221.98,222.09,600.0,220.6435,220.6733,220.5541,220.6634,600.0
2024-10-09 12:15:00,222.03,222.38,222.03,222.3,3987.0,220.6038,220.9515,220.6038,220.872,3987.0
2024-10-09 12:20:00,222.3,222.39,222.26,222.26,4300.0,220.872,220.9615,220.8323,220.8323,4300.0
2024-10-09 12:25:00,222.37,222.39,222.28,222.28,3496.0,220.9416,220.9615,220.8522,220.8522,3496.0
2024-10-09 12:30:00,222.24,222.39,222.22,222.39,9922.0,220.8124,220.9615,220.7925,220.9615,9922.0
2024-10-09 12:35:00,222.3,222.4,222.28,222.28,5982.0,220.872,220.9714,220.8522,220.8522,5982.0
2024-10-09 12:40:00,222.24,222.32,222.11,222.11,17940.0,220.8124,220.8919,220.6832,220.6832,17940.0
2024-10-09 12:45:00,222.12,222.19,222.01,222.12,4062.0,220.6932,220.7627,220.5839,220.6932,4062.0
2024-10-09 12:50:00,222.12,222.12,221.95,222.12,2458.0,220.6932,220.6932,220.5243,220.6932,2458.0
2024-10-09 12:55:00,222.12,222.12,222.0,222.0,2964.0,220.6932,220.6932,220.574,220.574,2964.0
2024-10-09 13:00:00,222.05,222.1,221.77,221.81,6945.0,220.6236,220.6733,220.3454,220.3852,6945.0
2024-10-09 13:05:00,221.89,222.04,221.66,221.69,7908.0,220.4647,220.6137,220.2361,220.2659,7908.0
2024-10-09 13:10:00,221.77,221.82,221.7,221.71,9816.0,220.3454,220.3951,220.2759,220.2858,9816.0
2024-10-09 13:15:00,221.76,221.87,221.66,221.74,6053.0,220.3355,220.4448,220.2361,220.3156,6053.0
2024-10-09 13:20:00,221.74,221.85,221.71,221.77,5472.0,220.3156,220.4249,220.2858,220.3454,5472.0
2024-10-09 13:25:00,221.8,221.81,221.66,221.7,3322.0,220.3752,220.3852,220.2361,220.2759,3322.0
2024-10-09 13:30:00,221.74,221.8,221.56,221.69,3292.0,220.3156,220.3752,220.1368,220.2659,3292.0
2024-10-09 13:35:00,221.63,221.63,221.54,221.61,2700.0,220.2063,220.2063,220.1169,220.1865,2700.0
2024-10-09 13:40:00,221.54,221.61,221.54,221.54,2465.0,220.1169,220.1865,220.1169,220.1169,2465.0
2024-10-09 13:45:00,221.54,221.64,221.47,221.48,8442.0,220.1169,220.2163,220.0474,220.0573,8442.0
2024-10-09 13:50:00,221.53,221.55,221.35,221.38,3928.0,220.107,220.1268,219.9281,219.9579,3928.0
2024-10-09 13:55:00,221.38,221.45,221.2,221.2,3967.0,219.9579,220.0275,219.7791,219.7791,3967.0
2024-10-09 14:00:00,221.2,221.25,221.09,221.23,3952.0,219.7791,219.8288,219.6698,219.8089,3952.0
2024-10-09 14:05:00,221.23,221.26,221.11,221.15,4045.0,219.8089,219.8387,219.6897,219.7294,4045.0
2024-10-09 14:10:00,221.15,221.15,221.04,221.1,3508.0,219.7294,219.7294,219.6201,219.6797,3508.0
2024-10-09 14:15:00,221.1,221.16,221.04,221.12,8260.0,219.6797,219.7394,219.6201,219.6996,8260.0
2024-10-09 14:20:00,221.12,221.18,221.11,221.17,8278.0,219.6996,219.7592,219.6897,219.7493,8278.0
2024-10-09 14:25:00,221.17,221.18,221.11,221.12,6962.0,219.7493,219.7592,219.6897,219.6996,6962.0
2024-10-09 14:30:00,221.12,221.2,221.04,221.11,7477.0,219.6996,219.7791,219.6201,219.6897,7477.0
2024-10-09 14:35:00,221.16,221.26,221.12,221.26,3560.0,219.7394,219.8387,219.6996,219.8387,3560.0
2024-10-09 14:40:00,221.21,221.3,221.19,221.19,4733.0,219.789,219.8785,219.7692,219.7692,4733.0
2024-10-09 14:45:00,221.2,221.34,221.2,221.34,4529.0,219.7791,219.9182,219.7791,219.9182,4529.0
2024-10-09 14:50:00,221.34,221.38,221.21,221.27,4903.0,219.9182,219.9579,219.789,219.8486,4903.0
2024-10-09 14:55:00,221.22,221.31,221.15,221.22,9676.0,219.799,219.8884,219.7294,219.799,9676.0
2024-10-09 15:00:00,221.15,221.27,221.15,221.25,9106.0,219.7294,219.8486,219.7294,219.8288,9106.0
2024-10-09 15:05:00,221.2,221.31,221.2,221.27,3162.0,219.7791,219.8884,219.7791,219.8486,3162.0
2024-10-09 15:10:00,221.31,221.37,221.3,221.35,4193.0,219.8884,219.948,219.8785,219.9281,4193.0
2024-10-09 15:15:00,221.37,221.57,221.35,221.57,9552.0,219.948,220.1467,219.9281,220.1467,9552.0
2024-10-09 15:20:00,221.58,221.63,221.5,221.57,13374.0,220.1567,220.2063,220.0772,220.1467,13374.0
2024-10-09 15:25:00,221.59,221.67,221.56,221.64,26669.0,220.1666,220.2461,220.1368,220.2163,26669.0
2024-10-09 15:30:00,221.65,221.66,221.36,221.54,19047.0,220.2262,220.2361,219.9381,220.1169,19047.0
2024-10-09 15:35:00,221.61,221.61,221.36,221.39,14792.0,220.1865,220.1865,219.9381,219.9679,14792.0
2024-10-09 15:40:00,221.42,221.54,221.36,221.36,16409.0,219.9977,220.1169,219.9381,219.9381,16409.0
2024-10-09 15:45:00,221.39,221.69,221.35,221.64,26195.0,219.9679,220.2659,219.9281,220.2163,26195.0
2024-10-09 15:50:00,221.62,221.68,221.09,221.26,25719.0,220.1964,220.256,219.6698,219.8387,25719.0
2024-10-09 15:55:00,221.24,221.27,220.93,221.19,122736.0,219.8188,219.8486,219.5108,219.7692,122736.0
2024-10-10 09:30:00,221.91,222.08,221.48,222.08,8861.0,220.4845,220.6534,220.0573,220.6534,8861.0
2024-10-10 09:35:00,222.1,222.7,221.44,221.9,12476.0,220.6733,221.2695,220.0176,220.4746,12476.0
2024-10-10 09:40:00,221.87,222.36,221.39,221.39,9933.0,220.4448,220.9316,219.9679,219.9679,9933.0
2024-10-10 09:45:00,221.4,222.32,221.4,222.31,13604.0,219.9778,220.8919,219.9778,220.882,13604.0
2024-10-10 09:50:00,222.34,222.52,222.16,222.17,10217.0,220.9118,221.0906,220.7329,220.7429,10217.0
2024-10-10 09:55:00,222.15,222.33,221.52,221.52,5056.0,220.723,220.9018,220.097,220.097,5056.0
2024-10-10 10:00:00,221.23,221.44,221.08,221.4,5246.0,219.8089,220.0176,219.6599,219.9778,5246.0
2024-10-10 10:05:00,221.27,221.6,221.27,221.6,2083.0,219.8486,220.1765,219.8486,220.1765,2083.0
2024-10-10 10:10:00,221.42,221.45,221.13,221.13,2589.0,219.9977,220.0275,219.7095,219.7095,2589.0
2024-10-10 10:15:00,221.29,221.3,221.03,221.03,3692.0,219.8685,219.8785,219.6102,219.6102,3692.0
2024-10-10 10:20:00,221.15,221.15,221.01,221.04,6221.0,219.7294,219.7294,219.5903,219.6201,6221.0
2024-10-10 10:25:00,221.01,221.02,220.82,220.82,2391.0,219.5903,219.6003,219.4015,219.4015,2391.0
2024-10-10 10:30:00,221.01,221.37,220.9,221.36,3368.0,219.5903,219.948,219.481,219.9381,3368.0
2024-10-10 10:35:00,221.4,221.59,221.35,221.49,2288.0,219.9778,220.1666,219.9281,220.0672,2288.0
2024-10-10 10:40:00,221.58,221.59,221.43,221.43,1685.0,220.1567,220.1666,220.0076,220.0076,1685.0
2024-10-10 10:45:00,221.42,221.81,221.4,221.74,3850.0,219.9977,220.3852,219.9778,220.3156,3850.0
2024-10-10 10:50:00,221.73,221.79,221.62,221.74,1773.0,220.3057,220.3653,220.1964,220.3156,1773.0
2024-10-10 10:55:00,221.71,221.71,221.5,221.51,11112.0,220.2858,220.2858,220.0772,220.0871,11112.0
2024-10-10 11:00:00,221.65,221.66,221.56,221.57,616.0,220.2262,220.2361,220.1368,220.1467,616.0
2024-10-10 11:05:00,221.56,221.74,221.45,221.66,6845.0,220.1368,220.3156,220.0275,220.2361,6845.0
2024-10-10 11:10:00,221.66,222.03,221.63,222.0,11150.0,220.2361,220.6038,220.2063,220.574,11150.0
2024-10-10 11:15:00,222.14,222.43,222.14,222.32,3719.0,220.7131,221.0012,220.7131,220.8919,3719.0
2024-10-10 11:20:00,222.46,222.46,222.22,222.25,12453.0,221.031,221.031,220.7925,220.8224,12453.0
2024-10-10 11:25:00,222.3,222.38,222.26,222.38,4658.0,220.872,220.9515,220.8323,220.9515,4658.0
2024-10-10 11:30:00,222.27,222.34,222.09,222.09,6372.0,220.8422,220.9118,220.6634,220.6634,6372.0
2024-10-10 11:35:00,222.08,222.14,222.05,222.14,1800.0,220.6534,220.7131,220.6236,220.7131,1800.0
2024-10-10 11:40:00,222.15,222.23,222.1,222.15,15142.0,220.723,220.8025,220.6733,220.723,15142.0
2024-10-10 11:45:00,222.1,222.14,222.07,222.14,1200.0,220.6733,220.7131,220.6435,220.7131,1200.0
2024-10-10 11:50:00,222.14,222.28,222.13,222.27,8831.0,220.7131,220.8522,220.7031,220.8422,8831.0
2024-10-10 11:55:00,222.28,222.28,222.13,222.16,3863.0,220.8522,220.8522,220.7031,220.7329,3863.0
2024-10-10 12:00:00,222.2,222.2,222.02,222.06,7308.0,220.7727,220.7727,220.5938,220.6336,7308.0
2024-10-10 12:05:00,222.06,222.22,222.06,222.11,4512.0,220.6336,220.7925,220.6336,220.6832,4512.0
2024-10-10 12:10:00,222.24,222.25,222.13,222.19,5768.0,220.8124,220.8224,220.7031,220.7627,5768.0
2024-10-10 12:15:00,222.2,222.27,222.13,222.24,4043.0,220.7727,220.8422,220.7031,220.8124,4043.0
2024-10-10 12:20:00,222.24,222.32,222.22,222.29,9376.0,220.8124,220.8919,220.7925,220.8621,9376.0
2024-10-10 12:25:00,222.29,222.46,222.29,222.46,3757.0,220.8621,221.031,220.8621,221.031,3757.0
2024-10-10 12:30:00,222.46,222.46,222.33,222.34,5422.0,221.031,221.031,220.9018,220.9118,5422.0
2024-10-10 12:35:00,222.34,222.44,222.26,222.26,7643.0,220.9118,221.0111,220.8323,220.8323,7643.0
2024-10-10 12:40:00,222.25,222.25,221.78,221.8,7675.0,220.8224,220.8224,220.3554,220.3752,7675.0
2024-10-10 12:45:00,221.95,222.18,221.9,222.03,10087.0,220.5243,220.7528,220.4746,220.6038,10087.0
2024-10-10 12:50:00,221.92,222.18,221.92,222.17,3034.0,220.4945,220.7528,220.4945,220.7429,3034.0
2024-10-10 12:55:00,222.09,222.15,221.89,221.94,6041.0,220.6634,220.723,220.4647,220.5143,6041.0
2024-10-10 13:00:00,221.92,221.92,221.85,221.9,1378.0,220.4945,220.4945,220.4249,220.4746,1378.0
2024-10-10 13:05:00,221.85,221.85,221.75,221.75,2613.0,220.4249,220.4249,220.3256,220.3256,2613.0
2024-10-10 13:10:00,221.78,221.91,221.78,221.91,2489.0,220.3554,220.4845,220.3554,220.4845,2489.0
2024-10-10 13:15:00,221.77,221.83,221.77,221.81,1983.0,220.3454,220.405,220.3454,220.3852,1983.0
2024-10-10 13:20:00,221.88,222.01,221.79,221.9,4320.0,220.4547,220.5839,220.3653,220.4746,4320.0
2024-10-10 13:25:00,221.97,221.97,221.92,221.92,300.0,220.5441,220.5441,220.4945,220.4945,300.0
2024-10-10 13:30:00,221.93,222.1,221.92,222.1,4711.0,220.5044,220.6733,220.4945,220.6733,4711.0
2024-10-10 13:35:00,222.0,222.03,221.94,221.95,1695.0,220.574,220.6038,220.5143,220.5243,1695.0
2024-10-10 13:40:00,222.1,222.1,221.94,221.94,4315.0,220.6733,220.6733,220.5143,220.5143,4315.0
2024-10-10 13:45:00,221.94,222.01,221.91,222.01,6743.0,220.5143,220.5839,220.4845,220.5839,6743.0
2024-10-10 13:50:00,222.01,222.17,221.91,221.91,15458.0,220.5839,220.7429,220.4845,220.4845,15458.0
2024-10-10 13:55:00,222.06,222.06,221.94,221.94,1754.0,220.6336,220.6336,220.5143,220.5143,1754.0
2024-10-10 14:00:00,221.94,221.95,221.79,221.83,4726.0,220.5143,220.5243,220.3653,220.405,4726.0
2024-10-10 14:05:00,221.83,221.87,221.79,221.86,5623.0,220.405,220.4448,220.3653,220.4349,5623.0
2024-10-10 14:10:00,221.91,222.03,221.89,221.89,2744.0,220.4845,220.6038,220.4647,220.4647,2744.0
2024-10-10 14:15:00,221.9,221.95,221.8,221.8,4170.0,220.4746,220.5243,220.3752,220.3752,4170.0
2024-10-10 14:20:00,221.88,221.88,221.8,221.88,400.0,220.4547,220.4547,220.3752,220.4547,400.0
2024-10-10 14:25:00,221.95,221.95,221.71,221.71,10640.0,220.5243,220.5243,220.2858,220.2858,10640.0
2024-10-10 14:30:00,221.66,221.72,221.66,221.71,1796.0,220.2361,220.2958,220.2361,220.2858,1796.0
2024-10-10 14:35:00,221.71,221.8,221.69,221.79,7287.0,220.2858,220.3752,220.2659,220.3653,7287.0
2024-10-10 14:40:00,221.75,221.8,221.71,221.8,6434.0,220.3256,220.3752,220.2858,220.3752,6434.0
2024-10-10 14:45:00,221.8,221.99,221.79,221.85,3301.0,220.3752,220.564,220.3653,220.4249,3301.0
2024-10-10 14:50:00,221.96,221.99,221.82,221.86,5116.0,220.5342,220.564,220.3951,220.4349,5116.0
2024-10-10 14:55:00,221.9,222.05,221.87,221.98,7117.0,220.4746,220.6236,220.4448,220.5541,7117.0
2024-10-10 15:00:00,222.06,222.13,221.96,222.03,7746.0,220.6336,220.7031,220.5342,220.6038,7746.0
2024-10-10 15:05:00,222.02,222.13,221.86,222.0,44084.0,220.5938,220.7031,220.4349,220.574,44084.0
2024-10-10 15:10:00,222.04,222.04,221.92,222.0,6826.0,220.6137,220.6137,220.4945,220.574,6826.0
2024-10-10 15:15:00,222.0,222.06,221.93,222.02,6420.0,220.574,220.6336,220.5044,220.5938,6420.0
2024-10-10 15:20:00,222.02,222.19,221.99,222.12,9916.0,220.5938,220.7627,220.564,220.6932,9916.0
2024-10-10 15:25:00,222.09,222.27,222.09,222.2,20937.0,220.6634,220.8422,220.6634,220.7727,20937.0
2024-10-10 15:30:00,222.2,222.23,222.02,222.02,17908.0,220.7727,220.8025,220.5938,220.5938,17908.0
2024-10-10 15:35:00,222.0,222.03,221.92,221.96,10632.0,220.574,220.6038,220.4945,220.5342,10632.0
2024-10-10 15:40:00,221.96,222.07,221.95,222.0,29249.0,220.5342,220.6435,220.5243,220.574,29249.0
2024-10-10 15:45:00,222.0,222.19,221.95,222.16,36973.0,220.574,220.7627,220.5243,220.7329,36973.0
2024-10-10 15:50:00,222.16,222.19,221.86,221.97,21606.0,220.7329,220.7627,220.4349,220.5441,21606.0
2024-10-10 15:55:00,221.98,222.27,221.86,222.22,75815.0,220.5541,220.8422,220.4349,220.7925,75815.0
2024-10-11 09:30:00,223.0,224.66,223.0,224.66,11692.0,221.5675,223.2169,221.5675,223.2169,11692.0
2024-10-11 09:35:00,224.64,224.71,223.75,224.71,5576.0,223.197,223.2665,222.3127,223.2665,5576.0
2024-10-11 09:40:00,224.71,224.71,224.05,224.15,6847.0,223.2665,223.2665,222.6108,222.7101,6847.0
2024-10-11 09:45:00,224.31,224.47,223.86,224.02,5542.0,222.8691,223.0281,222.422,222.581,5542.0
2024-10-11 09:50:00,224.04,224.04,223.47,223.47,5446.0,222.6009,222.6009,222.0345,222.0345,5446.0
2024-10-11 09:55:00,223.41,223.68,223.06,223.19,3398.0,221.9749,222.2432,221.6271,221.7563,3398.0
2024-10-11 10:00:00,223.27,223.45,222.95,223.09,4194.0,221.8358,222.0146,221.5179,221.657,4194.0
2024-10-11 10:05:00,222.95,223.22,222.93,222.97,5550.0,221.5179,221.7861,221.498,221.5377,5550.0
2024-10-11 10:10:00,223.06,223.22,223.01,223.11,6073.0,221.6271,221.7861,221.5775,221.6768,6073.0
2024-10-11 10:15:00,223.15,223.43,223.1,223.17,13123.0,221.7166,221.9948,221.6669,221.7364,13123.0
2024-10-11 10:20:00,223.03,223.32,222.97,223.24,16875.0,221.5973,221.8855,221.5377,221.806,16875.0
2024-10-11 10:25:00,223.24,223.52,223.24,223.51,12182.0,221.806,222.0842,221.806,222.0743,12182.0
2024-10-11 10:30:00,223.54,223.54,223.46,223.5,1711.0,222.1041,222.1041,222.0246,222.0643,1711.0
2024-10-11 10:35:00,223.47,223.5,223.15,223.38,9023.0,222.0345,222.0643,221.7166,221.9451,9023.0
2024-10-11 10:40:00,223.3,223.4,223.29,223.36,5231.0,221.8656,221.965,221.8557,221.9252,5231.0
2024-10-11 10:45:00,223.38,223.86,223.38,223.77,10754.0,221.9451,222.422,221.9451,222.3326,10754.0
2024-10-11 10:50:00,223.75,223.91,223.75,223.85,2608.0,222.3127,222.4717,222.3127,222.4121,2608.0
2024-10-11 10:55:00,223.8,223.93,223.65,223.81,12695.0,222.3624,222.4916,222.2134,222.3723,12695.0
2024-10-11 11:00:00,223.75,223.75,223.46,223.57,7706.0,222.3127,222.3127,222.0246,222.1339,7706.0
2024-10-11 11:05:00,223.57,223.67,223.38,223.39,9304.0,222.1339,222.2332,221.9451,221.955,9304.0
2024-10-11 11:10:00,223.46,223.5,223.29,223.39,8572.0,222.0246,222.0643,221.8557,221.955,8572.0
2024-10-11 11:15:00,223.47,223.59,223.46,223.51,4354.0,222.0345,222.1537,222.0246,222.0743,4354.0
2024-10-11 11:20:00,223.51,223.53,223.23,223.25,3622.0,222.0743,222.0941,221.7961,221.8159,3622.0
2024-10-11 11:25:00,223.26,223.31,223.15,223.24,4689.0,221.8259,221.8755,221.7166,221.806,4689.0
2024-10-11 11:30:00,223.21,223.39,223.17,223.39,5845.0,221.7762,221.955,221.7364,221.955,5845.0
2024-10-11 11:35:00,223.36,223.48,223.34,223.41,5498.0,221.9252,222.0444,221.9053,221.9749,5498.0
2024-10-11 11:40:00,223.42,223.42,223.2,223.26,6334.0,221.9848,221.9848,221.7662,221.8259,6334.0
2024-10-11 11:45:00,223.26,223.32,223.19,223.2,3112.0,221.8259,221.8855,221.7563,221.7662,3112.0
2024-10-11 11:50:00,223.2,223.23,223.14,223.18,4345.0,221.7662,221.7961,221.7066,221.7464,4345.0
2024-10-11 11:55:00,223.14,223.23,223.14,223.22,5648.0,221.7066,221.7961,221.7066,221.7861,5648.0
2024-10-11 12:00:00,223.23,223.31,223.22,223.31,2634.0,221.7961,221.8755,221.7861,221.8755,2634.0
2024-10-11 12:05:00,223.32,223.37,222.98,223.0,4792.0,221.8855,221.9352,221.5477,221.5675,4792.0
2024-10-11 12:10:00,223.07,223.16,222.91,223.08,4421.0,221.6371,221.7265,221.4781,221.647,4421.0
2024-10-11 12:15:00,223.02,223.13,222.89,223.04,4228.0,221.5874,221.6967,221.4582,221.6073,4228.0
2024-10-11 12:20:00,223.05,223.09,222.98,223.06,1100.0,221.6172,221.657,221.5477,221.6271,1100.0
2024-10-11 12:25:00,223.09,223.1,222.79,222.8,4307.0,221.657,221.6669,221.3589,221.3688,4307.0
2024-10-11 12:30:00,222.84,222.98,222.79,222.98,2176.0,221.4086,221.5477,221.3589,221.5477,2176.0
2024-10-11 12:35:00,222.97,222.97,222.8,222.8,1222.0,221.5377,221.5377,221.3688,221.3688,1222.0
2024-10-11 12:40:00,222.74,222.78,222.59,222.72,1210.0,221.3092,221.3489,221.1602,221.2893,1210.0
2024-10-11 12:45:00,222.71,222.73,222.47,222.47,2820.0,221.2794,221.2993,221.0409,221.0409,2820.0
2024-10-11 12:50:00,222.54,222.63,222.4,222.41,3818.0,221.1105,221.1999,220.9714,220.9813,3818.0
2024-10-11 12:55:00,222.4,222.65,222.31,222.59,4371.0,220.9714,221.2198,220.882,221.1602,4371.0
2024-10-11 13:00:00,222.66,222.66,222.49,222.5,7630.0,221.2297,221.2297,221.0608,221.0707,7630.0
2024-10-11 13:05:00,222.49,222.6,222.49,222.55,1358.0,221.0608,221.1701,221.0608,221.1204,1358.0
2024-10-11 13:10:00,222.63,222.66,222.55,222.62,4618.0,221.1999,221.2297,221.1204,221.19,4618.0
2024-10-11 13:15:00,222.59,222.63,222.53,222.56,8558.0,221.1602,221.1999,221.1006,221.1304,8558.0
2024-10-11 13:20:00,222.58,222.67,222.58,222.65,2475.0,221.1502,221.2397,221.1502,221.2198,2475.0
2024-10-11 13:25:00,222.65,222.66,222.55,222.66,6784.0,221.2198,221.2297,221.1204,221.2297,6784.0
2024-10-11 13:30:00,222.7,222.72,222.65,222.66,1681.0,221.2695,221.2893,221.2198,221.2297,1681.0
2024-10-11 13:35:00,222.66,222.75,222.65,222.74,4062.0,221.2297,221.3191,221.2198,221.3092,4062.0
2024-10-11 13:40:00,222.75,222.75,222.66,222.75,5801.0,221.3191,221.3191,221.2297,221.3191,5801.0
2024-10-11 13:45:00,222.72,222.73,222.66,222.66,941.0,221.2893,221.2993,221.2297,221.2297,941.0
2024-10-11 13:50:00,222.71,222.72,222.64,222.64,2794.0,221.2794,221.2893,221.2098,221.2098,2794.0
2024-10-11 13:55:00,222.64,223.06,222.62,223.06,9259.0,221.2098,221.6271,221.19,221.6271,9259.0
2024-10-11 14:00:00,223.01,223.03,222.9,222.94,2296.0,221.5775,221.5973,221.4682,221.5079,2296.0
2024-10-11 14:05:00,222.97,223.09,222.97,223.05,2125.0,221.5377,221.657,221.5377,221.6172,2125.0
2024-10-11 14:10:00,223.06,223.07,223.03,223.06,2249.0,221.6271,221.6371,221.5973,221.6271,2249.0
2024-10-11 14:15:00,223.07,223.12,222.94,222.94,4789.0,221.6371,221.6868,221.5079,221.5079,4789.0
2024-10-11 14:20:00,222.9,222.95,222.84,222.89,3972.0,221.4682,221.5179,221.4086,221.4582,3972.0
2024-10-11 14:25:00,222.87,222.87,222.73,222.73,2201.0,221.4384,221.4384,221.2993,221.2993,2201.0
2024-10-11 14:30:00,222.77,222.8,222.73,222.73,3732.0,221.339,221.3688,221.2993,221.2993,3732.0
2024-10-11 14:35:00,222.71,222.74,222.59,222.63,3480.0,221.2794,221.3092,221.1602,221.1999,3480.0
2024-10-11 14:40:00,222.63,222.74,222.63,222.71,3306.0,221.1999,221.3092,221.1999,221.2794,3306.0
2024-10-11 14:45:00,222.74,222.76,222.66,222.66,3449.0,221.3092,221.3291,221.2297,221.2297,3449.0
2024-10-11 14:50:00,222.63,222.63,222.58,222.63,500.0,221.1999,221.1999,221.1502,221.1999,500.0
2024-10-11 14:55:00,222.64,222.78,222.63,222.76,3848.0,221.2098,221.3489,221.1999,221.3291,3848.0
2024-10-11 15:00:00,222.73,222.8,222.64,222.74,5044.0,221.2993,221.3688,221.2098,221.3092,5044.0
2024-10-11 15:05:00,222.73,222.78,222.62,222.71,6757.0,221.2993,221.3489,221.19,221.2794,6757.0
2024-10-11 15:10:00,222.72,222.87,222.72,222.77,3215.0,221.2893,221.4384,221.2893,221.339,3215.0
2024-10-11 15:15:00,222.83,222.83,222.69,222.71,6558.0,221.3986,221.3986,221.2595,221.2794,6558.0
2024-10-11 15:20:00,222.74,222.82,222.68,222.78,3020.0,221.3092,221.3887,221.2496,221.3489,3020.0
2024-10-11 15:25:00,222.78,222.86,222.66,222.67,11474.0,221.3489,221.4284,221.2297,221.2397,11474.0
2024-10-11 15:30:00,222.63,222.9,222.63,222.85,39096.0,221.1999,221.4682,221.1999,221.4185,39096.0
2024-10-11 15:35:00,222.88,222.92,222.8,222.84,11057.0,221.4483,221.488,221.3688,221.4086,11057.0
2024-10-11 15:40:00,222.8,222.94,222.75,222.81,10778.0,221.3688,221.5079,221.3191,221.3788,10778.0
2024-10-11 15:45:00,222.75,222.75,222.46,222.53,43725.0,221.3191,221.3191,221.031,221.1006,43725.0
2024-10-11 15:50:00,222.55,222.66,222.27,222.56,12705.0,221.1204,221.2297,220.8422,221.1304,12705.0
2024-10-11 15:55:00,222.56,222.63,222.36,222.58,46242.0,221.1304,221.1999,220.9316,221.1502,46242.0
2024-10-14 09:30:00,222.97,222.97,221.95,222.43,7027.0,221.5377,221.5377,220.5243,221.0012,7027.0
2024-10-14 09:35:00,222.75,222.75,222.35,222.54,1979.0,221.3191,221.3191,220.9217,221.1105,1979.0
2024-10-14 09:40:00,222.61,222.61,222.17,222.19,1578.0,221.18,221.18,220.7429,220.7627,1578.0
2024-10-14 09:45:00,222.13,222.23,222.1,222.23,1421.0,220.7031,220.8025,220.6733,220.8025,1421.0
2024-10-14 09:50:00,222.12,222.28,222.11,222.12,1275.0,220.6932,220.8522,220.6832,220.6932,1275.0
2024-10-14 09:55:00,222.25,222.41,222.11,222.25,3489.0,220.8224,220.9813,220.6832,220.8224,3489.0
2024-10-14 10:00:00,222.18,222.73,222.16,222.51,5788.0,220.7528,221.2993,220.7329,221.0807,5788.0
2024-10-14 10:05:00,222.57,223.02,222.56,223.02,6278.0,221.1403,221.5874,221.1304,221.5874,6278.0
2024-10-14 10:10:00,223.12,223.26,222.9,223.24,2862.0,221.6868,221.8259,221.4682,221.806,2862.0
2024-10-14 10:15:00,223.31,223.6,223.3,223.6,2592.0,221.8755,222.1637,221.8656,222.1637,2592.0
2024-10-14 10:20:00,223.62,223.74,223.47,223.62,1710.0,222.1835,222.3028,222.0345,222.1835,1710.0
2024-10-14 10:25:00,223.62,223.66,223.34,223.34,11926.0,222.1835,222.2233,221.9053,221.9053,11926.0
2024-10-14 10:30:00,223.41,223.41,223.18,223.32,2733.0,221.9749,221.9749,221.7464,221.8855,2733.0
2024-10-14 10:35:00,223.21,223.21,222.92,222.94,7167.0,221.7762,221.7762,221.488,221.5079,7167.0
2024-10-14 10:40:00,222.82,223.0,222.79,222.96,6355.0,221.3887,221.5675,221.3589,221.5278,6355.0
2024-10-14 10:45:00,223.02,223.14,222.93,223.02,7701.0,221.5874,221.7066,221.498,221.5874,7701.0
2024-10-14 10:50:00,223.02,223.16,222.93,223.06,13611.0,221.5874,221.7265,221.498,221.6271,13611.0
2024-10-14 10:55:00,223.05,223.22,223.04,223.22,11851.0,221.6172,221.7861,221.6073,221.7861,11851.0
2024-10-14 11:00:00,223.22,223.41,223.18,223.22,8507.0,221.7861,221.9749,221.7464,221.7861,8507.0
2024-10-14 11:05:00,223.27,223.35,223.26,223.34,4842.0,221.8358,221.9153,221.8259,221.9053,4842.0
2024-10-14 11:10:00,223.34,223.35,223.3,223.34,1300.0,221.9053,221.9153,221.8656,221.9053,1300.0
2024-10-14 11:15:00,223.46,223.65,223.33,223.57,16793.0,222.0246,222.2134,221.8954,222.1339,16793.0
2024-10-14 11:20:00,223.56,223.59,223.38,223.41,10195.0,222.1239,222.1537,221.9451,221.9749,10195.0
2024-10-14 11:25:00,223.4,223.59,223.29,223.51,7710.0,221.965,222.1537,221.8557,222.0743,7710.0
2024-10-14 11:30:00,223.53,223.6,223.46,223.46,6157.0,222.0941,222.1637,222.0246,222.0246,6157.0
2024-10-14 11:35:00,223.57,223.62,223.53,223.61,2383.0,222.1339,222.1835,222.0941,222.1736,2383.0
2024-10-14 11:40:00,223.67,223.75,223.63,223.72,7356.0,222.2332,222.3127,222.1935,222.2829,7356.0
2024-10-14 11:45:00,223.72,223.73,223.48,223.48,4705.0,222.2829,222.2928,222.0444,222.0444,4705.0
2024-10-14 11:50:00,223.49,223.56,223.39,223.39,7665.0,222.0544,222.1239,221.955,221.955,7665.0
2024-10-14 11:55:00,223.42,223.58,223.38,223.57,3391.0,221.9848,222.1438,221.9451,222.1339,3391.0
2024-10-14 12:00:00,223.59,223.61,223.55,223.61,800.0,222.1537,222.1736,222.114,222.1736,800.0
2024-10-14 12:05:00,223.57,223.61,223.55,223.55,3073.0,222.1339,222.1736,222.114,222.114,3073.0
2024-10-14 12:10:00,223.59,223.64,223.58,223.63,2376.0,222.1537,222.2034,222.1438,222.1935,2376.0
2024-10-14 12:15:00,223.66,223.67,223.55,223.57,5290.0,222.2233,222.2332,222.114,222.1339,5290.0
2024-10-14 12:20:00,223.58,223.71,223.54,223.71,22872.0,222.1438,222.273,222.1041,222.273,22872.0
2024-10-14 12:25:00,223.71,224.02,223.71,223.97,14895.0,222.273,222.581,222.273,222.5313,14895.0
2024-10-14 12:30:00,224.09,224.13,223.96,224.13,9033.0,222.6505,222.6903,222.5214,222.6903,9033.0
2024-10-14 12:35:00,224.16,224.24,223.99,224.0,13089.0,222.7201,222.7996,222.5512,222.5611,13089.0
2024-10-14 12:40:00,224.05,224.05,223.99,223.99,5878.0,222.6108,222.6108,222.5512,222.5512,5878.0
2024-10-14 12:45:00,223.99,224.13,223.96,224.03,30374.0,222.5512,222.6903,222.5214,222.5909,30374.0
2024-10-14 12:50:00,224.03,224.22,224.0,224.22,18157.0,222.5909,222.7797,222.5611,222.7797,18157.0
2024-10-14 12:55:00,224.28,224.76,224.25,224.76,5650.0,222.8393,223.3162,222.8095,223.3162,5650.0
2024-10-14 13:00:00,224.76,224.96,224.67,224.89,8435.0,223.3162,223.5149,223.2268,223.4454,8435.0
2024-10-14 13:05:00,224.91,224.93,224.8,224.93,15771.0,223.4653,223.4851,223.356,223.4851,15771.0
2024-10-14 13:10:00,224.89,224.93,224.76,224.89,19853.0,223.4454,223.4851,223.3162,223.4454,19853.0
2024-10-14 13:15:00,224.93,225.1,224.88,225.06,5582.0,223.4851,223.654,223.4355,223.6143,5582.0
2024-10-14 13:20:00,225.03,225.07,224.93,225.02,11566.0,223.5845,223.6242,223.4851,223.5746,11566.0
2024-10-14 13:25:00,225.1,225.3,225.09,225.3,6750.0,223.654,223.8528,223.6441,223.8528,6750.0
2024-10-14 13:30:00,225.26,225.31,225.16,225.25,3423.0,223.813,223.8627,223.7137,223.8031,3423.0
2024-10-14 13:35:00,225.2,225.2,224.86,224.86,17672.0,223.7534,223.7534,223.4156,223.4156,17672.0
2024-10-14 13:40:00,224.83,225.03,224.83,224.97,3854.0,223.3858,223.5845,223.3858,223.5249,3854.0
2024-10-14 13:45:00,224.96,225.1,224.94,225.04,11930.0,223.5149,223.654,223.4951,223.5944,11930.0
2024-10-14 13:50:00,225.05,225.32,224.83,224.93,119085.0,223.6044,223.8726,223.3858,223.4851,119085.0
2024-10-14 13:55:00,225.0,225.07,224.97,225.07,4653.0,223.5547,223.6242,223.5249,223.6242,4653.0
2024-10-14 14:00:00,224.98,225.22,224.84,225.15,8175.0,223.5348,223.7733,223.3957,223.7037,8175.0
2024-10-14 14:05:00,225.15,225.23,225.08,225.21,5037.0,223.7037,223.7832,223.6342,223.7633,5037.0
2024-10-14 14:10:00,225.24,225.32,225.2,225.31,10195.0,223.7931,223.8726,223.7534,223.8627,10195.0
2024-10-14 14:15:00,225.32,225.5,225.27,225.43,4994.0,223.8726,224.0515,223.823,223.9819,4994.0
2024-10-14 14:20:00,225.5,225.72,225.48,225.7,4540.0,224.0515,224.2701,224.0316,224.2502,4540.0
2024-10-14 14:25:00,225.7,225.95,225.7,225.89,2405.0,224.2502,224.4986,224.2502,224.439,2405.0
2024-10-14 14:30:00,225.81,225.82,225.59,225.59,24643.0,224.3595,224.3694,224.1409,224.1409,24643.0
2024-10-14 14:35:00,225.64,225.71,225.63,225.71,4188.0,224.1906,224.2601,224.1806,224.2601,4188.0
2024-10-14 14:40:00,225.71,225.79,225.66,225.76,5666.0,224.2601,224.3396,224.2104,224.3098,5666.0
2024-10-14 14:45:00,225.8,225.84,225.75,225.77,14702.0,224.3495,224.3893,224.2999,224.3197,14702.0
2024-10-14 14:50:00,225.8,225.86,225.74,225.82,19180.0,224.3495,224.4092,224.2899,224.3694,19180.0
2024-10-14 14:55:00,225.84,225.95,225.82,225.95,11120.0,224.3893,224.4986,224.3694,224.4986,11120.0
2024-10-14 15:00:00,225.98,226.03,225.84,226.0,6003.0,224.5284,224.5781,224.3893,224.5483,6003.0
2024-10-14 15:05:00,226.0,226.0,225.82,225.83,13332.0,224.5483,224.5483,224.3694,224.3794,13332.0
2024-10-14 15:10:00,225.82,225.82,225.63,225.74,6197.0,224.3694,224.3694,224.1806,224.2899,6197.0
2024-10-14 15:15:00,225.73,225.8,225.72,225.73,9503.0,224.28,224.3495,224.2701,224.28,9503.0
2024-10-14 15:20:00,225.74,225.84,225.66,225.66,12624.0,224.2899,224.3893,224.2104,224.2104,12624.0
2024-10-14 15:25:00,225.61,225.78,225.61,225.78,9866.0,224.1608,224.3297,224.1608,224.3297,9866.0
2024-10-14 15:30:00,225.74,225.79,225.73,225.77,7131.0,224.2899,224.3396,224.28,224.3197,7131.0
2024-10-14 15:35:00,225.77,225.83,225.76,225.79,16982.0,224.3197,224.3794,224.3098,224.3396,16982.0
2024-10-14 15:40:00,225.79,225.83,225.75,225.76,33972.0,224.3396,224.3794,224.2999,224.3098,33972.0
2024-10-14 15:45:00,225.75,225.87,225.68,225.86,24580.0,224.2999,224.4191,224.2303,224.4092,24580.0
2024-10-14 15:50:00,225.84,225.84,224.97,225.21,23232.0,224.3893,224.3893,223.5249,223.7633,23232.0
2024-10-14 15:55:00,225.19,225.23,224.63,224.81,117335.0,223.7435,223.7832,223.1871,223.3659,117335.0
2024-10-15 09:30:00,224.73,227.13,224.73,227.03,18012.0,223.2864,225.671,223.2864,225.5716,18012.0
2024-10-15 09:35:00,226.92,227.66,226.71,227.66,11362.0,225.4624,226.1976,225.2537,226.1976,11362.0
2024-10-15 09:40:00,227.47,228.3,227.46,227.94,24501.0,226.0088,226.8335,225.9989,226.4758,24501.0
2024-10-15 09:45:00,227.87,228.41,227.87,228.41,10224.0,226.4062,226.9428,226.4062,226.9428,10224.0
2024-10-15 09:50:00,228.37,229.4,228.25,229.19,153934.0,226.903,227.9264,226.7838,227.7178,153934.0
2024-10-15 09:55:00,229.24,231.21,229.13,231.06,57741.0,227.7674,229.7248,227.6582,229.5758,57741.0
2024-10-15 10:00:00,231.1,232.16,230.89,232.02,46566.0,229.6155,230.6687,229.4068,230.5296,46566.0
2024-10-15 10:05:00,231.96,232.45,231.52,231.52,31541.0,230.47,230.9568,230.0328,230.0328,31541.0
2024-10-15 10:10:00,231.53,232.35,230.99,232.29,28154.0,230.0427,230.8575,229.5062,230.7979,28154.0
2024-10-15 10:15:00,232.27,233.21,232.26,232.95,53387.0,230.778,231.7119,230.768,231.4536,53387.0
2024-10-15 10:20:00,232.93,234.4,232.79,234.25,22028.0,231.4337,232.8943,231.2946,232.7453,22028.0
2024-10-15 10:25:00,234.2,234.32,233.61,233.93,51434.0,232.6956,232.8148,232.1094,232.4273,51434.0
2024-10-15 10:30:00,233.9,234.67,233.89,234.36,57388.0,232.3975,233.1626,232.3876,232.8546,57388.0
2024-10-15 10:35:00,234.31,236.22,234.09,236.01,55906.0,232.8049,234.7026,232.5863,234.494,55906.0
2024-10-15 10:40:00,236.01,236.41,235.19,235.35,45127.0,234.494,234.8914,233.6792,233.8382,45127.0
2024-10-15 10:45:00,235.35,235.47,234.8,234.89,30829.0,233.8382,233.9574,233.2917,233.3812,30829.0
2024-10-15 10:50:00,234.8,235.14,234.1,234.14,31492.0,233.2917,233.6295,232.5962,232.636,31492.0
2024-10-15 10:55:00,234.14,234.46,233.71,233.96,15579.0,232.636,232.9539,232.2087,232.4571,15579.0
2024-10-15 11:00:00,233.89,234.13,233.63,233.82,14554.0,232.3876,232.626,232.1292,232.318,14554.0
2024-10-15 11:05:00,233.75,234.24,233.74,234.2,15603.0,232.2485,232.7353,232.2385,232.6956,15603.0
2024-10-15 11:10:00,234.25,234.44,233.61,233.62,16233.0,232.7453,232.934,232.1094,232.1193,16233.0
2024-10-15 11:15:00,233.61,233.75,233.45,233.71,8478.0,232.1094,232.2485,231.9504,232.2087,8478.0
2024-10-15 11:20:00,233.74,233.76,233.39,233.67,8526.0,232.2385,232.2584,231.8908,232.169,8526.0
2024-10-15 11:25:00,233.67,233.7,233.36,233.7,9214.0,232.169,232.1988,231.861,232.1988,9214.0
2024-10-15 11:30:00,233.7,233.76,232.72,232.74,11915.0,232.1988,232.2584,231.2251,231.245,11915.0
2024-10-15 11:35:00,232.83,233.23,232.8,233.23,14192.0,231.3344,231.7318,231.3046,231.7318,14192.0
2024-10-15 11:40:00,233.23,233.4,233.01,233.22,16612.0,231.7318,231.9007,231.5132,231.7219,16612.0
2024-10-15 11:45:00,233.22,233.3,233.02,233.16,8073.0,231.7219,231.8014,231.5232,231.6623,8073.0
2024-10-15 11:50:00,233.07,233.07,232.82,233.03,14368.0,231.5728,231.5728,231.3245,231.5331,14368.0
2024-10-15 11:55:00,233.04,233.22,232.97,233.03,12335.0,231.543,231.7219,231.4735,231.5331,12335.0
2024-10-15 12:00:00,233.02,233.07,232.8,232.98,19539.0,231.5232,231.5728,231.3046,231.4834,19539.0
2024-10-15 12:05:00,232.96,233.03,232.9,232.91,11631.0,231.4636,231.5331,231.4039,231.4139,11631.0
2024-10-15 12:10:00,232.9,232.98,232.76,232.76,15513.0,231.4039,231.4834,231.2648,231.2648,15513.0
2024-10-15 12:15:00,232.81,233.14,232.81,233.09,18121.0,231.3145,231.6424,231.3145,231.5927,18121.0
2024-10-15 12:20:00,233.14,233.36,232.9,233.35,24482.0,231.6424,231.861,231.4039,231.851,24482.0
2024-10-15 12:25:00,233.34,233.66,233.26,233.55,7058.0,231.8411,232.1591,231.7616,232.0498,7058.0
2024-10-15 12:30:00,233.59,233.59,233.37,233.43,8602.0,232.0895,232.0895,231.8709,231.9305,8602.0
2024-10-15 12:35:00,233.37,233.61,233.32,233.58,8600.0,231.8709,232.1094,231.8212,232.0796,8600.0
2024-10-15 12:40:00,233.57,233.68,233.47,233.47,14046.0,232.0696,232.1789,231.9703,231.9703,14046.0
2024-10-15 12:45:00,233.56,233.76,233.56,233.65,16165.0,232.0597,232.2584,232.0597,232.1491,16165.0
2024-10-15 12:50:00,233.62,233.75,233.57,233.71,12263.0,232.1193,232.2485,232.0696,232.2087,12263.0
2024-10-15 12:55:00,233.65,233.69,233.41,233.5,12187.0,232.1491,232.1889,231.9107,232.0001,12187.0
2024-10-15 13:00:00,233.49,233.56,233.41,233.53,9945.0,231.9901,232.0597,231.9107,232.0299,9945.0
2024-10-15 13:05:00,233.56,233.76,233.54,233.69,17279.0,232.0597,232.2584,232.0398,232.1889,17279.0
2024-10-15 13:10:00,233.67,233.73,233.5,233.5,16704.0,232.169,232.2286,232.0001,232.0001,16704.0
2024-10-15 13:15:00,233.5,233.7,233.46,233.67,12677.0,232.0001,232.1988,231.9603,232.169,12677.0
2024-10-15 13:20:00,233.69,233.75,233.63,233.75,15419.0,232.1889,232.2485,232.1292,232.2485,15419.0
2024-10-15 13:25:00,233.72,233.72,233.47,233.53,13976.0,232.2187,232.2187,231.9703,232.0299,13976.0
2024-10-15 13:30:00,233.45,233.49,233.26,233.33,16875.0,231.9504,231.9901,231.7616,231.8312,16875.0
2024-10-15 13:35:00,233.33,233.34,233.19,233.19,11285.0,231.8312,231.8411,231.6921,231.6921,11285.0
2024-10-15 13:40:00,233.23,233.23,232.68,232.73,22227.0,231.7318,231.7318,231.1854,231.235,22227.0
2024-10-15 13:45:00,232.68,232.85,232.51,232.52,14953.0,231.1854,231.3543,231.0164,231.0264,14953.0
2024-10-15 13:50:00,232.52,232.75,232.51,232.64,12946.0,231.0264,231.2549,231.0164,231.1456,12946.0
2024-10-15 13:55:00,232.62,232.85,232.54,232.84,17213.0,231.1257,231.3543,231.0463,231.3443,17213.0
2024-10-15 14:00:00,232.84,232.9,232.67,232.75,8071.0,231.3443,231.4039,231.1754,231.2549,8071.0
2024-10-15 14:05:00,232.71,232.75,232.41,232.55,15988.0,231.2152,231.2549,230.9171,231.0562,15988.0
2024-10-15 14:10:00,232.61,232.61,232.29,232.34,9776.0,231.1158,231.1158,230.7979,230.8475,9776.0
2024-10-15 14:15:00,232.33,232.33,231.84,232.06,20555.0,230.8376,230.8376,230.3507,230.5693,20555.0
2024-10-15 14:20:00,232.01,232.06,231.85,231.93,10630.0,230.5197,230.5693,230.3607,230.4402,10630.0
2024-10-15 14:25:00,231.86,231.93,231.69,231.8,34019.0,230.3706,230.4402,230.2017,230.311,34019.0
2024-10-15 14:30:00,231.81,231.81,230.9,230.96,20786.0,230.3209,230.3209,229.4168,229.4764,20786.0
2024-10-15 14:35:00,230.92,231.03,230.86,230.98,22900.0,229.4367,229.546,229.377,229.4963,22900.0
2024-10-15 14:40:00,230.94,230.96,230.75,230.94,12284.0,229.4565,229.4764,229.2677,229.4565,12284.0
2024-10-15 14:45:00,230.97,231.14,230.83,231.14,13480.0,229.4863,229.6552,229.3472,229.6552,13480.0
2024-10-15 14:50:00,231.12,231.7,231.11,231.7,16944.0,229.6354,230.2116,229.6254,230.2116,16944.0
2024-10-15 14:55:00,231.75,231.87,231.61,231.77,26697.0,230.2613,230.3806,230.1222,230.2812,26697.0
2024-10-15 15:00:00,231.82,232.03,231.78,231.84,8875.0,230.3309,230.5395,230.2911,230.3507,8875.0
2024-10-15 15:05:00,231.83,231.94,231.78,231.83,9787.0,230.3408,230.4501,230.2911,230.3408,9787.0
2024-10-15 15:10:00,231.73,231.94,231.58,231.94,7786.0,230.2415,230.4501,230.0924,230.4501,7786.0
2024-10-15 15:15:00,232.01,232.03,231.7,231.74,15038.0,230.5197,230.5395,230.2116,230.2514,15038.0
2024-10-15 15:20:00,231.76,231.88,231.71,231.83,25486.0,230.2713,230.3905,230.2216,230.3408,25486.0
2024-10-15 15:25:00,231.9,231.97,231.77,231.88,25150.0,230.4104,230.4799,230.2812,230.3905,25150.0
2024-10-15 15:30:00,231.89,232.01,231.87,231.96,22219.0,230.4004,230.5197,230.3806,230.47,22219.0
2024-10-15 15:35:00,231.94,232.51,231.94,232.51,24911.0,230.4501,231.0164,230.4501,231.0164,24911.0
2024-10-15 15:40:00,232.52,232.68,232.34,232.54,52460.0,231.0264,231.1854,230.8475,231.0463,52460.0
2024-10-15 15:45:00,232.55,232.94,232.55,232.87,49103.0,231.0562,231.4437,231.0562,231.3741,49103.0
2024-10-15 15:50:00,232.87,233.09,232.79,232.92,108013.0,231.3741,231.5927,231.2946,231.4238,108013.0
2024-10-15 15:55:00,232.92,233.36,232.86,233.13,219346.0,231.4238,231.861,231.3642,231.6325,219346.0
2024-10-16 09:30:00,231.53,234.91,230.83,234.72,23188.0,230.0427,233.401,229.3472,233.2122,23188.0
2024-10-16 09:35:00,234.91,236.14,234.05,234.28,16172.0,233.401,234.6231,232.5466,232.7751,16172.0
2024-10-16 09:40:00,234.28,234.64,233.66,234.64,7966.0,232.7751,233.1328,232.1591,233.1328,7966.0
2024-10-16 09:45:00,234.51,234.59,233.97,234.22,5558.0,233.0036,233.0831,232.4671,232.7155,5558.0
2024-10-16 09:50:00,234.22,235.12,234.11,234.7,26821.0,232.7155,233.6097,232.6062,233.1924,26821.0
2024-10-16 09:55:00,234.74,235.07,234.54,234.75,7483.0,233.2321,233.56,233.0334,233.2421,7483.0
2024-10-16 10:00:00,234.74,235.22,234.58,235.22,13117.0,233.2321,233.709,233.0731,233.709,13117.0
2024-10-16 10:05:00,235.31,235.31,234.79,234.84,6575.0,233.7985,233.7985,233.2818,233.3315,6575.0
2024-10-16 10:10:00,234.78,235.21,234.62,235.21,7498.0,233.2719,233.6991,233.1129,233.6991,7498.0
2024-10-16 10:15:00,235.08,235.58,235.08,235.5,6368.0,233.5699,234.0667,233.5699,233.9872,6368.0
2024-10-16 10:20:00,235.36,235.68,235.25,235.33,21584.0,233.8481,234.1661,233.7388,233.8183,21584.0
2024-10-16 10:25:00,235.17,235.55,235.16,235.29,7912.0,233.6594,234.0369,233.6494,233.7786,7912.0
2024-10-16 10:30:00,235.31,235.39,235.06,235.3,13174.0,233.7985,233.8779,233.5501,233.7885,13174.0
2024-10-16 10:35:00,235.31,235.79,235.3,235.53,10384.0,233.7985,234.2754,233.7885,234.017,10384.0
2024-10-16 10:40:00,235.53,235.58,235.41,235.51,4551.0,234.017,234.0667,233.8978,233.9972,4551.0
2024-10-16 10:45:00,235.51,235.51,235.15,235.26,11126.0,233.9972,233.9972,233.6395,233.7488,11126.0
2024-10-16 10:50:00,235.3,235.62,235.26,235.55,3934.0,233.7885,234.1065,233.7488,234.0369,3934.0
2024-10-16 10:55:00,235.55,235.6,235.39,235.46,7448.0,234.0369,234.0866,233.8779,233.9475,7448.0
2024-10-16 11:00:00,235.46,235.57,235.42,235.5,5489.0,233.9475,234.0568,233.9078,233.9872,5489.0
2024-10-16 11:05:00,235.5,235.5,235.17,235.18,9944.0,233.9872,233.9872,233.6594,233.6693,9944.0
2024-10-16 11:10:00,235.17,235.17,234.91,235.08,4478.0,233.6594,233.6594,233.401,233.5699,4478.0
2024-10-16 11:15:00,235.05,235.29,235.03,235.08,5131.0,233.5401,233.7786,233.5203,233.5699,5131.0
2024-10-16 11:20:00,235.06,235.38,235.06,235.27,4780.0,233.5501,233.868,233.5501,233.7587,4780.0
2024-10-16 11:25:00,235.18,235.34,235.14,235.3,5254.0,233.6693,233.8283,233.6295,233.7885,5254.0
2024-10-16 11:30:00,235.3,235.41,234.85,234.85,4482.0,233.7885,233.8978,233.3414,233.3414,4482.0
2024-10-16 11:35:00,234.78,235.01,234.6,234.93,5687.0,233.2719,233.5004,233.093,233.4209,5687.0
2024-10-16 11:40:00,234.98,235.18,234.98,235.17,3937.0,233.4706,233.6693,233.4706,233.6594,3937.0
2024-10-16 11:45:00,235.16,235.34,235.14,235.3,3046.0,233.6494,233.8283,233.6295,233.7885,3046.0
2024-10-16 11:50:00,235.22,235.33,235.22,235.28,4128.0,233.709,233.8183,233.709,233.7687,4128.0
2024-10-16 11:55:00,235.28,235.51,235.23,235.51,5233.0,233.7687,233.9972,233.719,233.9972,5233.0
2024-10-16 12:00:00,235.45,235.63,235.42,235.63,5348.0,233.9376,234.1164,233.9078,234.1164,5348.0
2024-10-16 12:05:00,235.63,235.79,235.62,235.71,1451.0,234.1164,234.2754,234.1065,234.1959,1451.0
2024-10-16 12:10:00,235.75,235.8,235.67,235.68,4007.0,234.2356,234.2853,234.1561,234.1661,4007.0
2024-10-16 12:15:00,235.7,235.72,235.56,235.67,4545.0,234.186,234.2058,234.0469,234.1561,4545.0
2024-10-16 12:20:00,235.61,235.73,235.58,235.72,3931.0,234.0965,234.2158,234.0667,234.2058,3931.0
2024-10-16 12:25:00,235.72,235.94,235.72,235.83,11714.0,234.2058,234.4244,234.2058,234.3151,11714.0
2024-10-16 12:30:00,235.91,235.91,235.74,235.8,12961.0,234.3946,234.3946,234.2257,234.2853,12961.0
2024-10-16 12:35:00,235.76,235.9,235.73,235.83,7005.0,234.2456,234.3847,234.2158,234.3151,7005.0
2024-10-16 12:40:00,235.87,235.94,235.82,235.94,2953.0,234.3549,234.4244,234.3052,234.4244,2953.0
2024-10-16 12:45:00,235.94,235.94,235.79,235.84,5334.0,234.4244,234.4244,234.2754,234.3251,5334.0
2024-10-16 12:50:00,235.81,235.92,235.81,235.9,6783.0,234.2952,234.4045,234.2952,234.3847,6783.0
2024-10-16 12:55:00,235.89,235.94,235.85,235.94,5080.0,234.3747,234.4244,234.335,234.4244,5080.0
2024-10-16 13:00:00,235.96,235.97,235.91,235.93,2182.0,234.4443,234.4542,234.3946,234.4145,2182.0
2024-10-16 13:05:00,235.88,235.88,235.67,235.7,6403.0,234.3648,234.3648,234.1561,234.186,6403.0
2024-10-16 13:10:00,235.73,235.78,235.62,235.74,7375.0,234.2158,234.2654,234.1065,234.2257,7375.0
2024-10-16 13:15:00,235.7,235.73,235.53,235.53,4937.0,234.186,234.2158,234.017,234.017,4937.0
2024-10-16 13:20:00,235.54,235.85,235.51,235.69,12475.0,234.027,234.335,233.9972,234.176,12475.0
2024-10-16 13:25:00,235.72,235.8,235.67,235.71,3720.0,234.2058,234.2853,234.1561,234.1959,3720.0
2024-10-16 13:30:00,235.75,235.75,235.31,235.41,6774.0,234.2356,234.2356,233.7985,233.8978,6774.0
2024-10-16 13:35:00,235.33,235.41,235.15,235.36,2928.0,233.8183,233.8978,233.6395,233.8481,2928.0
2024-10-16 13:40:00,235.31,235.39,235.0,235.11,3417.0,233.7985,233.8779,233.4904,233.5997,3417.0
2024-10-16 13:45:00,235.06,235.29,235.04,235.22,4925.0,233.5501,233.7786,233.5302,233.709,4925.0
2024-10-16 13:50:00,235.3,235.42,235.22,235.39,1791.0,233.7885,233.9078,233.709,233.8779,1791.0
2024-10-16 13:55:00,235.35,235.6,235.33,235.52,3876.0,233.8382,234.0866,233.8183,234.0071,3876.0
2024-10-16 14:00:00,235.58,235.9,235.58,235.9,5257.0,234.0667,234.3847,234.0667,234.3847,5257.0
2024-10-16 14:05:00,235.82,235.91,235.73,235.91,4435.0,234.3052,234.3946,234.2158,234.3946,4435.0
2024-10-16 14:10:00,235.78,235.93,235.75,235.78,6052.0,234.2654,234.4145,234.2356,234.2654,6052.0
2024-10-16 14:15:00,235.75,235.86,235.75,235.75,3791.0,234.2356,234.3449,234.2356,234.2356,3791.0
2024-10-16 14:20:00,235.75,235.89,235.73,235.8,6766.0,234.2356,234.3747,234.2158,234.2853,6766.0
2024-10-16 14:25:00,235.81,235.9,235.72,235.87,5739.0,234.2952,234.3847,234.2058,234.3549,5739.0
2024-10-16 14:30:00,235.94,236.19,235.89,236.17,3476.0,234.4244,234.6728,234.3747,234.6529,3476.0
2024-10-16 14:35:00,236.18,236.3,236.1,236.14,5345.0,234.6629,234.7821,234.5834,234.6231,5345.0
2024-10-16 14:40:00,236.15,236.21,236.03,236.05,3835.0,234.6331,234.6927,234.5138,234.5337,3835.0
2024-10-16 14:45:00,236.05,236.18,236.04,236.14,9310.0,234.5337,234.6629,234.5238,234.6231,9310.0
2024-10-16 14:50:00,236.17,236.22,236.14,236.16,9040.0,234.6529,234.7026,234.6231,234.643,9040.0
2024-10-16 14:55:00,236.19,236.27,236.17,236.26,7097.0,234.6728,234.7523,234.6529,234.7424,7097.0
2024-10-16 15:00:00,236.28,236.33,236.21,236.23,14904.0,234.7622,234.8119,234.6927,234.7125,14904.0
2024-10-16 15:05:00,236.26,236.27,236.16,236.24,9117.0,234.7424,234.7523,234.643,234.7225,9117.0
2024-10-16 15:10:00,236.3,236.3,235.98,236.25,20097.0,234.7821,234.7821,234.4642,234.7324,20097.0
2024-10-16 15:15:00,236.28,236.54,236.27,236.53,15316.0,234.7622,235.0206,234.7523,235.0106,15316.0
2024-10-16 15:20:00,236.52,236.56,236.42,236.56,10766.0,235.0007,235.0404,234.9013,235.0404,10766.0
2024-10-16 15:25:00,236.53,236.53,236.18,236.18,11472.0,235.0106,235.0106,234.6629,234.6629,11472.0
2024-10-16 15:30:00,236.17,236.39,236.09,236.39,14418.0,234.6529,234.8715,234.5734,234.8715,14418.0
2024-10-16 15:35:00,236.39,236.89,236.39,236.83,19485.0,234.8715,235.3683,234.8715,235.3087,19485.0
2024-10-16 15:40:00,236.84,236.86,236.66,236.74,21496.0,235.3186,235.3385,235.1398,235.2193,21496.0
2024-10-16 15:45:00,236.76,236.79,236.46,236.63,30196.0,235.2391,235.269,234.9411,235.11,30196.0
2024-10-16 15:50:00,236.63,236.76,236.26,236.36,59619.0,235.11,235.2391,234.7424,234.8417,59619.0
2024-10-16 15:55:00,236.34,236.63,236.1,236.56,152511.0,234.8218,235.11,234.5834,235.0404,152511.0
2024-10-17 09:30:00,234.43,235.94,233.58,235.77,45185.0,232.9241,234.4244,232.0796,234.2555,45185.0
2024-10-17 09:35:00,236.18,236.46,235.77,236.09,4436.0,234.6629,234.9411,234.2555,234.5734,4436.0
2024-10-17 09:40:00,235.99,236.32,235.62,235.88,10147.0,234.4741,234.802,234.1065,234.3648,10147.0
2024-10-17 09:45:00,235.88,235.88,234.98,235.15,10422.0,234.3648,234.3648,233.4706,233.6395,10422.0
2024-10-17 09:50:00,235.2,235.28,234.97,235.23,7393.0,233.6892,233.7687,233.4606,233.719,7393.0
2024-10-17 09:55:00,235.26,235.73,235.26,235.58,3901.0,233.7488,234.2158,233.7488,234.0667,3901.0
2024-10-17 10:00:00,235.66,236.0,235.43,235.43,5480.0,234.1462,234.484,233.9177,233.9177,5480.0
2024-10-17 10:05:00,235.47,235.97,235.34,235.96,4601.0,233.9574,234.4542,233.8283,234.4443,4601.0
2024-10-17 10:10:00,236.12,236.38,236.05,236.38,4329.0,234.6033,234.8616,234.5337,234.8616,4329.0
2024-10-17 10:15:00,236.26,236.48,236.17,236.31,4338.0,234.7424,234.9609,234.6529,234.792,4338.0
2024-10-17 10:20:00,236.29,236.29,236.09,236.09,4392.0,234.7722,234.7722,234.5734,234.5734,4392.0
2024-10-17 10:25:00,236.09,236.28,236.02,236.18,3884.0,234.5734,234.7622,234.5039,234.6629,3884.0
2024-10-17 10:30:00,236.16,236.23,235.72,235.74,2694.0,234.643,234.7125,234.2058,234.2257,2694.0
2024-10-17 10:35:00,235.81,236.0,235.71,235.9,8123.0,234.2952,234.484,234.1959,234.3847,8123.0
2024-10-17 10:40:00,235.85,235.91,235.61,235.76,7052.0,234.335,234.3946,234.0965,234.2456,7052.0
2024-10-17 10:45:00,235.77,236.2,235.76,236.17,4711.0,234.2555,234.6827,234.2456,234.6529,4711.0
2024-10-17 10:50:00,236.17,236.38,236.08,236.08,8638.0,234.6529,234.8616,234.5635,234.5635,8638.0
2024-10-17 10:55:00,236.01,236.08,235.97,236.03,5198.0,234.494,234.5635,234.4542,234.5138,5198.0
2024-10-17 11:00:00,236.03,236.03,235.6,235.61,8083.0,234.5138,234.5138,234.0866,234.0965,8083.0
2024-10-17 11:05:00,235.51,235.77,235.51,235.75,9353.0,233.9972,234.2555,233.9972,234.2356,9353.0
2024-10-17 11:10:00,235.72,235.96,235.71,235.96,4695.0,234.2058,234.4443,234.1959,234.4443,4695.0
2024-10-17 11:15:00,236.03,236.49,236.03,236.43,7200.0,234.5138,234.9709,234.5138,234.9113,7200.0
2024-10-17 11:20:00,236.49,236.64,236.41,236.57,13163.0,234.9709,235.1199,234.8914,235.0504,13163.0
2024-10-17 11:25:00,236.57,236.66,236.39,236.61,18183.0,235.0504,235.1398,234.8715,235.0901,18183.0
2024-10-17 11:30:00,236.61,236.7,236.44,236.46,5240.0,235.0901,235.1795,234.9212,234.9411,5240.0
2024-10-17 11:35:00,236.38,236.46,236.18,236.18,10364.0,234.8616,234.9411,234.6629,234.6629,10364.0
2024-10-17 11:40:00,236.23,236.27,236.14,236.16,6437.0,234.7125,234.7523,234.6231,234.643,6437.0
2024-10-17 11:45:00,236.15,236.17,235.96,236.07,7877.0,234.6331,234.6529,234.4443,234.5536,7877.0
2024-10-17 11:50:00,236.05,236.14,235.56,235.63,28433.0,234.5337,234.6231,234.0469,234.1164,28433.0
2024-10-17 11:55:00,235.61,235.69,235.49,235.6,5269.0,234.0965,234.176,233.9773,234.0866,5269.0
2024-10-17 12:00:00,235.59,235.69,235.53,235.59,2151.0,234.0767,234.176,234.017,234.0767,2151.0
2024-10-17 12:05:00,235.59,235.66,235.35,235.36,2908.0,234.0767,234.1462,233.8382,233.8481,2908.0
2024-10-17 12:10:00,235.35,235.5,235.3,235.37,3749.0,233.8382,233.9872,233.7885,233.8581,3749.0
2024-10-17 12:15:00,235.31,235.37,235.25,235.26,3212.0,233.7985,233.8581,233.7388,233.7488,3212.0
2024-10-17 12:20:00,235.34,235.38,235.21,235.28,3800.0,233.8283,233.868,233.6991,233.7687,3800.0
2024-10-17 12:25:00,235.35,235.48,235.3,235.47,4982.0,233.8382,233.9674,233.7885,233.9574,4982.0
2024-10-17 12:30:00,235.4,235.61,235.4,235.59,2500.0,233.8879,234.0965,233.8879,234.0767,2500.0
2024-10-17 12:35:00,235.56,235.71,235.55,235.71,3475.0,234.0469,234.1959,234.0369,234.1959,3475.0
2024-10-17 12:40:00,235.7,235.83,235.65,235.83,5440.0,234.186,234.3151,234.1363,234.3151,5440.0
2024-10-17 12:45:00,235.85,235.98,235.61,235.62,17612.0,234.335,234.4642,234.0965,234.1065,17612.0
2024-10-17 12:50:00,235.62,235.79,235.57,235.79,1921.0,234.1065,234.2754,234.0568,234.2754,1921.0
2024-10-17 12:55:00,235.73,235.84,235.73,235.79,1400.0,234.2158,234.3251,234.2158,234.2754,1400.0
2024-10-17 13:00:00,235.84,235.84,235.67,235.7,3457.0,234.3251,234.3251,234.1561,234.186,3457.0
2024-10-17 13:05:00,235.7,235.7,235.52,235.6,3523.0,234.186,234.186,234.0071,234.0866,3523.0
2024-10-17 13:10:00,235.62,235.68,235.56,235.56,2963.0,234.1065,234.1661,234.0469,234.0469,2963.0
2024-10-17 13:15:00,235.54,235.54,235.41,235.46,2000.0,234.027,234.027,233.8978,233.9475,2000.0
2024-10-17 13:20:00,235.51,235.55,235.23,235.31,5460.0,233.9972,234.0369,233.719,233.7985,5460.0
2024-10-17 13:25:00,235.33,235.39,235.32,235.39,2123.0,233.8183,233.8779,233.8084,233.8779,2123.0
2024-10-17 13:30:00,235.4,235.57,235.39,235.49,4292.0,233.8879,234.0568,233.8779,233.9773,4292.0
2024-10-17 13:35:00,235.53,235.66,235.52,235.61,4865.0,234.017,234.1462,234.0071,234.0965,4865.0
2024-10-17 13:40:00,235.64,235.84,235.56,235.77,3700.0,234.1263,234.3251,234.0469,234.2555,3700.0
2024-10-17 13:45:00,235.84,235.87,235.65,235.67,3729.0,234.3251,234.3549,234.1363,234.1561,3729.0
2024-10-17 13:50:00,235.76,235.85,235.67,235.79,5791.0,234.2456,234.335,234.1561,234.2754,5791.0
2024-10-17 13:55:00,235.71,235.81,235.71,235.74,2759.0,234.1959,234.2952,234.1959,234.2257,2759.0
2024-10-17 14:00:00,235.74,235.74,235.37,235.5,5403.0,234.2257,234.2257,233.8581,233.9872,5403.0
2024-10-17 14:05:00,235.37,235.37,235.25,235.27,2765.0,233.8581,233.8581,233.7388,233.7587,2765.0
2024-10-17 14:10:00,235.32,235.38,235.23,235.34,6208.0,233.8084,233.868,233.719,233.8283,6208.0
2024-10-17 14:15:00,235.35,235.43,235.27,235.41,12416.0,233.8382,233.9177,233.7587,233.8978,12416.0
2024-10-17 14:20:00,235.46,235.51,235.35,235.35,4541.0,233.9475,233.9972,233.8382,233.8382,4541.0
2024-10-17 14:25:00,235.35,235.39,235.26,235.35,10796.0,233.8382,233.8779,233.7488,233.8382,10796.0
2024-10-17 14:30:00,235.36,235.5,235.31,235.5,7425.0,233.8481,233.9872,233.7985,233.9872,7425.0
2024-10-17 14:35:00,235.48,235.62,235.48,235.49,5939.0,233.9674,234.1065,233.9674,233.9773,5939.0
2024-10-17 14:40:00,235.39,235.49,235.3,235.47,4506.0,233.8779,233.9773,233.7885,233.9574,4506.0
2024-10-17 14:45:00,235.47,235.59,235.43,235.45,9534.0,233.9574,234.0767,233.9177,233.9376,9534.0
2024-10-17 14:50:00,235.49,235.98,235.47,235.95,10071.0,233.9773,234.4642,233.9574,234.4343,10071.0
2024-10-17 14:55:00,235.92,236.03,235.91,235.95,10700.0,234.4045,234.5138,234.3946,234.4343,10700.0
2024-10-17 15:00:00,235.94,236.01,235.89,236.01,5900.0,234.4244,234.494,234.3747,234.494,5900.0
2024-10-17 15:05:00,235.98,235.98,235.87,235.98,2900.0,234.4642,234.4642,234.3549,234.4642,2900.0
2024-10-17 15:10:00,235.99,236.06,235.89,236.06,7074.0,234.4741,234.5436,234.3747,234.5436,7074.0
2024-10-17 15:15:00,236.02,236.06,235.8,235.86,5152.0,234.5039,234.5436,234.2853,234.3449,5152.0
2024-10-17 15:20:00,235.83,235.88,235.78,235.82,6733.0,234.3151,234.3648,234.2654,234.3052,6733.0
2024-10-17 15:25:00,235.85,236.03,235.82,236.0,7971.0,234.335,234.5138,234.3052,234.484,7971.0
2024-10-17 15:30:00,236.02,236.02,235.84,235.87,6692.0,234.5039,234.5039,234.3251,234.3549,6692.0
2024-10-17 15:35:00,235.87,236.1,235.79,236.08,12274.0,234.3549,234.5834,234.2754,234.5635,12274.0
2024-10-17 15:40:00,236.05,236.11,235.92,235.92,14316.0,234.5337,234.5933,234.4045,234.4045,14316.0
2024-10-17 15:45:00,235.97,235.99,235.75,235.81,13362.0,234.4542,234.4741,234.2356,234.2952,13362.0
2024-10-17 15:50:00,235.84,235.94,235.6,235.91,28390.0,234.3251,234.4244,234.0866,234.3946,28390.0
2024-10-17 15:55:00,235.91,235.91,235.45,235.59,117613.0,234.3946,234.3946,233.9376,234.0767,117613.0
2024-10-18 09:30:00,236.41,236.55,235.58,236.04,72444.0,234.8914,235.0305,234.0667,234.5238,72444.0
2024-10-18 09:35:00,235.69,235.69,235.26,235.68,743.0,234.176,234.176,233.7488,234.1661,743.0
2024-10-18 09:40:00,235.71,235.88,235.51,235.86,4558.0,234.1959,234.3648,233.9972,234.3449,4558.0
2024-10-18 09:45:00,235.76,235.76,235.31,235.49,3706.0,234.2456,234.2456,233.7985,233.9773,3706.0
2024-10-18 09:50:00,235.45,235.47,234.9,235.02,3894.0,233.9376,233.9574,233.3911,233.5103,3894.0
2024-10-18 09:55:00,235.12,235.19,235.05,235.18,1852.0,233.6097,233.6792,233.5401,233.6693,1852.0
2024-10-18 10:00:00,235.15,235.19,234.83,235.0,5052.0,233.6395,233.6792,233.3215,233.4904,5052.0
2024-10-18 10:05:00,235.11,235.15,234.88,234.99,9597.0,233.5997,233.6395,233.3712,233.4805,9597.0
2024-10-18 10:10:00,234.89,235.17,234.89,235.12,5358.0,233.3812,233.6594,233.3812,233.6097,5358.0
2024-10-18 10:15:00,235.12,235.59,235.11,235.43,5536.0,233.6097,234.0767,233.5997,233.9177,5536.0
2024-10-18 10:20:00,235.34,235.35,235.16,235.35,2690.0,233.8283,233.8382,233.6494,233.8382,2690.0
2024-10-18 10:25:00,235.31,235.7,235.31,235.47,2303.0,233.7985,234.186,233.7985,233.9574,2303.0
2024-10-18 10:30:00,235.47,235.8,235.47,235.7,2501.0,233.9574,234.2853,233.9574,234.186,2501.0
2024-10-18 10:35:00,235.69,236.16,235.68,236.16,3373.0,234.176,234.643,234.1661,234.643,3373.0
2024-10-18 10:40:00,236.17,236.51,236.17,236.46,2619.0,234.6529,234.9907,234.6529,234.9411,2619.0
2024-10-18 10:45:00,236.45,236.71,236.45,236.66,5622.0,234.9311,235.1895,234.9311,235.1398,5622.0
2024-10-18 10:50:00,236.74,236.82,236.66,236.74,2833.0,235.2193,235.2988,235.1398,235.2193,2833.0
2024-10-18 10:55:00,236.74,236.74,236.33,236.45,6937.0,235.2193,235.2193,234.8119,234.9311,6937.0
2024-10-18 11:00:00,236.35,236.35,235.9,236.01,3087.0,234.8318,234.8318,234.3847,234.494,3087.0
2024-10-18 11:05:00,236.01,236.15,235.55,235.59,19450.0,234.494,234.6331,234.0369,234.0767,19450.0
2024-10-18 11:10:00,235.64,235.8,235.55,235.75,6822.0,234.1263,234.2853,234.0369,234.2356,6822.0
2024-10-18 11:15:00,235.77,235.98,235.72,235.9,4002.0,234.2555,234.4642,234.2058,234.3847,4002.0
2024-10-18 11:20:00,236.02,236.12,235.98,235.98,2314.0,234.5039,234.6033,234.4642,234.4642,2314.0
2024-10-18 11:25:00,235.96,236.24,235.96,236.24,6439.0,234.4443,234.7225,234.4443,234.7225,6439.0
2024-10-18 11:30:00,236.13,236.13,236.05,236.09,932.0,234.6132,234.6132,234.5337,234.5734,932.0
2024-10-18 11:35:00,236.19,236.19,236.02,236.07,1490.0,234.6728,234.6728,234.5039,234.5536,1490.0
2024-10-18 11:40:00,236.12,236.12,236.01,236.02,2142.0,234.6033,234.6033,234.494,234.5039,2142.0
2024-10-18 11:45:00,236.09,236.31,236.08,236.2,5248.0,234.5734,234.792,234.5635,234.6827,5248.0
2024-10-18 11:50:00,236.2,236.52,236.19,236.42,3211.0,234.6827,235.0007,234.6728,234.9013,3211.0
2024-10-18 11:55:00,236.5,236.5,236.09,236.2,2686.0,234.9808,234.9808,234.5734,234.6827,2686.0
2024-10-18 12:00:00,236.29,236.45,236.28,236.4,5824.0,234.7722,234.9311,234.7622,234.8815,5824.0
2024-10-18 12:05:00,236.41,236.59,236.35,236.51,1682.0,234.8914,235.0702,234.8318,234.9907,1682.0
2024-10-18 12:10:00,236.59,236.75,236.52,236.75,2163.0,235.0702,235.2292,235.0007,235.2292,2163.0
2024-10-18 12:15:00,236.88,236.93,236.88,236.93,1286.0,235.3584,235.4081,235.3584,235.4081,1286.0
2024-10-18 12:20:00,236.88,236.88,236.74,236.79,2031.0,235.3584,235.3584,235.2193,235.269,2031.0
2024-10-18 12:25:00,236.83,237.29,236.82,237.18,8433.0,235.3087,235.7657,235.2988,235.6564,8433.0
2024-10-18 12:30:00,237.18,237.29,237.13,237.24,1308.0,235.6564,235.7657,235.6068,235.7161,1308.0
2024-10-18 12:35:00,237.12,237.18,237.06,237.16,939.0,235.5968,235.6564,235.5372,235.6366,939.0
2024-10-18 12:40:00,237.14,237.31,237.1,237.18,3487.0,235.6167,235.7856,235.577,235.6564,3487.0
2024-10-18 12:45:00,237.21,237.21,236.98,236.98,700.0,235.6863,235.6863,235.4577,235.4577,700.0
2024-10-18 12:50:00,237.11,237.37,237.04,237.3,2869.0,235.5869,235.8452,235.5173,235.7757,2869.0
2024-10-18 12:55:00,237.37,237.49,237.37,237.42,1910.0,235.8452,235.9645,235.8452,235.8949,1910.0
2024-10-18 13:00:00,237.45,237.56,237.44,237.46,1783.0,235.9247,236.034,235.9148,235.9346,1783.0
2024-10-18 13:05:00,237.53,237.6,237.46,237.48,2015.0,236.0042,236.0737,235.9346,235.9545,2015.0
2024-10-18 13:10:00,237.42,237.59,237.42,237.59,1600.0,235.8949,236.0638,235.8949,236.0638,1600.0
2024-10-18 13:15:00,237.6,237.61,237.24,237.24,5072.0,236.0737,236.0837,235.7161,235.7161,5072.0
2024-10-18 13:20:00,237.37,237.4,237.29,237.29,700.0,235.8452,235.875,235.7657,235.7657,700.0
2024-10-18 13:25:00,237.35,237.51,237.35,237.46,2879.0,235.8254,235.9843,235.8254,235.9346,2879.0
2024-10-18 13:30:00,237.4,237.62,237.4,237.59,2615.0,235.875,236.0936,235.875,236.0638,2615.0
2024-10-18 13:35:00,237.6,237.6,237.47,237.49,1200.0,236.0737,236.0737,235.9446,235.9645,1200.0
2024-10-18 13:40:00,237.5,237.58,237.43,237.48,2100.0,235.9744,236.0539,235.9048,235.9545,2100.0
2024-10-18 13:45:00,237.48,237.48,237.41,237.41,1268.0,235.9545,235.9545,235.885,235.885,1268.0
2024-10-18 13:50:00,237.45,237.56,237.44,237.56,1202.0,235.9247,236.034,235.9148,236.034,1202.0
2024-10-18 13:55:00,237.53,237.57,237.39,237.57,1625.0,236.0042,236.0439,235.8651,236.0439,1625.0
2024-10-18 14:00:00,237.53,237.71,237.53,237.68,2084.0,236.0042,236.183,236.0042,236.1532,2084.0
2024-10-18 14:05:00,237.71,237.78,237.68,237.76,1923.0,236.183,236.2526,236.1532,236.2327,1923.0
2024-10-18 14:10:00,237.75,237.84,237.73,237.74,3045.0,236.2228,236.3122,236.2029,236.2128,3045.0
2024-10-18 14:15:00,237.82,237.94,237.8,237.91,4494.0,236.2923,236.4116,236.2725,236.3818,4494.0
2024-10-18 14:20:00,237.94,238.1,237.86,238.1,5771.0,236.4116,236.5705,236.3321,236.5705,5771.0
2024-10-18 14:25:00,238.12,238.16,237.87,237.93,4617.0,236.5904,236.6302,236.342,236.4016,4617.0
2024-10-18 14:30:00,237.89,237.95,237.82,237.83,3657.0,236.3619,236.4215,236.2923,236.3023,3657.0
2024-10-18 14:35:00,237.77,237.9,237.77,237.89,2330.0,236.2427,236.3718,236.2427,236.3619,2330.0
2024-10-18 14:40:00,237.91,238.02,237.88,238.02,2830.0,236.3818,236.491,236.3519,236.491,2830.0
2024-10-18 14:45:00,238.01,238.02,237.9,237.91,3019.0,236.4811,236.491,236.3718,236.3818,3019.0
2024-10-18 14:50:00,237.91,238.07,237.91,238.02,8275.0,236.3818,236.5407,236.3818,236.491,8275.0
2024-10-18 14:55:00,238.0,238.03,237.8,237.9,3711.0,236.4712,236.501,236.2725,236.3718,3711.0
2024-10-18 15:00:00,237.84,237.91,237.68,237.91,4692.0,236.3122,236.3818,236.1532,236.3818,4692.0
2024-10-18 15:05:00,237.92,237.93,237.77,237.77,1900.0,236.3917,236.4016,236.2427,236.2427,1900.0
2024-10-18 15:10:00,237.79,237.79,237.6,237.69,3397.0,236.2625,236.2625,236.0737,236.1632,3397.0
2024-10-18 15:15:00,237.68,237.68,237.5,237.53,5708.0,236.1532,236.1532,235.9744,236.0042,5708.0
2024-10-18 15:20:00,237.53,237.53,237.45,237.49,5371.0,236.0042,236.0042,235.9247,235.9645,5371.0
2024-10-18 15:25:00,237.53,237.53,237.18,237.24,12029.0,236.0042,236.0042,235.6564,235.7161,12029.0
2024-10-18 15:30:00,237.27,237.42,237.24,237.38,12656.0,235.7459,235.8949,235.7161,235.8552,12656.0
2024-10-18 15:35:00,237.4,237.43,237.26,237.29,7774.0,235.875,235.9048,235.7359,235.7657,7774.0
2024-10-18 15:40:00,237.3,237.33,237.11,237.31,9882.0,235.7757,235.8055,235.5869,235.7856,9882.0
2024-10-18 15:45:00,237.31,237.69,237.31,237.52,10417.0,235.7856,236.1632,235.7856,235.9943,10417.0
2024-10-18 15:50:00,237.55,237.56,237.37,237.54,22819.0,236.0241,236.034,235.8452,236.0141,22819.0
2024-10-18 15:55:00,237.58,237.69,237.34,237.38,54058.0,236.0539,236.1632,235.8154,235.8552,54058.0
2024-10-21 09:30:00,238.0,238.59,237.68,238.16,15733.0,236.4712,237.0574,236.1532,236.6302,15733.0
2024-10-21 09:35:00,238.14,238.2,237.58,237.9,4306.0,236.6103,236.6699,236.0539,236.3718,4306.0
2024-10-21 09:40:00,238.04,238.56,238.04,238.36,2326.0,236.5109,237.0276,236.5109,236.8289,2326.0
2024-10-21 09:45:00,238.31,238.31,237.61,238.05,4894.0,236.7792,236.7792,236.0837,236.5209,4894.0
2024-10-21 09:50:00,237.76,238.06,237.32,237.48,14114.0,236.2327,236.5308,235.7955,235.9545,14114.0
2024-10-21 09:55:00,237.22,237.44,236.61,236.61,14718.0,235.6962,235.9148,235.0901,235.0901,14718.0
2024-10-21 10:00:00,236.91,237.46,236.63,237.4,10534.0,235.3882,235.9346,235.11,235.875,10534.0
2024-10-21 10:05:00,237.4,237.91,237.39,237.91,1841.0,235.875,236.3818,235.8651,236.3818,1841.0
2024-10-21 10:10:00,237.71,238.3,237.7,238.28,1590.0,236.183,236.7693,236.1731,236.7494,1590.0
2024-10-21 10:15:00,238.1,238.32,238.08,238.16,1526.0,236.5705,236.7891,236.5507,236.6302,1526.0
2024-10-21 10:20:00,238.19,238.4,238.17,238.4,1169.0,236.66,236.8686,236.6401,236.8686,1169.0
2024-10-21 10:25:00,238.3,238.5,238.3,238.5,2156.0,236.7693,236.968,236.7693,236.968,2156.0
2024-10-21 10:30:00,238.48,238.49,238.42,238.43,974.0,236.9481,236.958,236.8885,236.8984,974.0
2024-10-21 10:35:00,238.6,239.09,238.59,239.09,1900.0,237.0673,237.5542,237.0574,237.5542,1900.0
2024-10-21 10:40:00,239.11,239.11,238.95,239.1,774.0,237.574,237.574,237.4151,237.5641,774.0
2024-10-21 10:45:00,238.87,238.88,238.71,238.75,1625.0,237.3356,237.3455,237.1766,237.2164,1625.0
2024-10-21 10:50:00,238.47,238.5,238.14,238.14,897.0,236.9382,236.968,236.6103,236.6103,897.0
2024-10-21 10:55:00,238.05,238.14,238.05,238.14,200.0,236.5209,236.6103,236.5209,236.6103,200.0
2024-10-21 11:00:00,238.1,238.11,237.82,238.08,2300.0,236.5705,236.5805,236.2923,236.5507,2300.0
2024-10-21 11:05:00,237.95,238.08,237.53,237.71,4366.0,236.4215,236.5507,236.0042,236.183,4366.0
2024-10-21 11:10:00,237.73,237.91,237.73,237.88,2000.0,236.2029,236.3818,236.2029,236.3519,2000.0
2024-10-21 11:15:00,237.89,237.92,237.66,237.66,2225.0,236.3619,236.3917,236.1334,236.1334,2225.0
2024-10-21 11:20:00,237.7,237.79,237.62,237.74,2179.0,236.1731,236.2625,236.0936,236.2128,2179.0
2024-10-21 11:25:00,237.69,237.75,237.62,237.75,6021.0,236.1632,236.2228,236.0936,236.2228,6021.0
2024-10-21 11:30:00,237.76,237.76,237.3,237.33,4556.0,236.2327,236.2327,235.7757,235.8055,4556.0
2024-10-21 11:35:00,237.25,237.45,237.18,237.3,4720.0,235.726,235.9247,235.6564,235.7757,4720.0
2024-10-21 11:40:00,237.27,237.81,237.27,237.81,2341.0,235.7459,236.2824,235.7459,236.2824,2341.0
2024-10-21 11:45:00,237.81,237.83,237.57,237.73,1813.0,236.2824,236.3023,236.0439,236.2029,1813.0
2024-10-21 11:50:00,237.67,237.77,237.66,237.73,1000.0,236.1433,236.2427,236.1334,236.2029,1000.0
2024-10-21 11:55:00,237.69,237.75,237.69,237.72,832.0,236.1632,236.2228,236.1632,236.193,832.0
2024-10-21 12:00:00,237.71,237.71,237.58,237.61,2074.0,236.183,236.183,236.0539,236.0837,2074.0
2024-10-21 12:05:00,237.66,237.8,237.66,237.76,3090.0,236.1334,236.2725,236.1334,236.2327,3090.0
2024-10-21 12:10:00,237.83,237.88,237.74,237.74,1277.0,236.3023,236.3519,236.2128,236.2128,1277.0
2024-10-21 12:15:00,237.75,237.79,237.64,237.71,1336.0,236.2228,236.2625,236.1135,236.183,1336.0
2024-10-21 12:20:00,237.68,237.68,237.68,237.68,170.0,236.1532,236.1532,236.1532,236.1532,170.0
2024-10-21 12:25:00,237.7,237.88,237.69,237.88,3169.0,236.1731,236.3519,236.1632,236.3519,3169.0
2024-10-21 12:30:00,237.77,237.8,237.72,237.8,795.0,236.2427,236.2725,236.193,236.2725,795.0
2024-10-21 12:35:00,237.75,238.17,237.75,238.16,5417.0,236.2228,236.6401,236.2228,236.6302,5417.0
2024-10-21 12:40:00,238.21,238.5,238.2,238.5,6559.0,236.6798,236.968,236.6699,236.968,6559.0
2024-10-21 12:45:00,238.47,238.5,238.26,238.49,9754.0,236.9382,236.968,236.7295,236.958,9754.0
2024-10-21 12:50:00,238.5,238.52,238.44,238.52,4233.0,236.968,236.9878,236.9084,236.9878,4233.0
2024-10-21 12:55:00,238.46,238.62,238.38,238.57,8029.0,236.9282,237.0872,236.8487,237.0375,8029.0
2024-10-21 13:00:00,238.54,238.7,238.54,238.66,1319.0,237.0077,237.1667,237.0077,237.1269,1319.0
2024-10-21 13:05:00,238.68,238.68,238.41,238.41,6715.0,237.1468,237.1468,236.8785,236.8785,6715.0
2024-10-21 13:10:00,238.47,238.47,238.29,238.34,2852.0,236.9382,236.9382,236.7593,236.809,2852.0
2024-10-21 13:15:00,238.26,238.26,237.86,237.91,2774.0,236.7295,236.7295,236.3321,236.3818,2774.0
2024-10-21 13:20:00,237.97,238.0,237.91,237.99,5605.0,236.4414,236.4712,236.3818,236.4612,5605.0
2024-10-21 13:25:00,237.98,238.04,237.8,237.81,2801.0,236.4513,236.5109,236.2725,236.2824,2801.0
2024-10-21 13:30:00,237.71,237.81,237.59,237.62,6216.0,236.183,236.2824,236.0638,236.0936,6216.0
2024-10-21 13:35:00,237.5,237.5,237.24,237.31,2880.0,235.9744,235.9744,235.7161,235.7856,2880.0
2024-10-21 13:40:00,237.29,237.41,237.22,237.36,2156.0,235.7657,235.885,235.6962,235.8353,2156.0
2024-10-21 13:45:00,237.27,237.42,237.19,237.39,4435.0,235.7459,235.8949,235.6664,235.8651,4435.0
2024-10-21 13:50:00,237.34,237.34,237.17,237.22,1973.0,235.8154,235.8154,235.6465,235.6962,1973.0
2024-10-21 13:55:00,237.14,237.2,237.07,237.13,3154.0,235.6167,235.6763,235.5472,235.6068,3154.0
2024-10-21 14:00:00,237.05,237.3,237.05,237.26,5058.0,235.5273,235.7757,235.5273,235.7359,5058.0
2024-10-21 14:05:00,237.19,237.3,237.18,237.28,2428.0,235.6664,235.7757,235.6564,235.7558,2428.0
2024-10-21 14:10:00,237.23,237.26,237.08,237.09,2388.0,235.7061,235.7359,235.5571,235.567,2388.0
2024-10-21 14:15:00,237.04,237.12,237.04,237.06,1376.0,235.5173,235.5968,235.5173,235.5372,1376.0
2024-10-21 14:20:00,237.1,237.1,236.82,236.82,2902.0,235.577,235.577,235.2988,235.2988,2902.0
2024-10-21 14:25:00,236.84,236.99,236.84,236.92,2598.0,235.3186,235.4677,235.3186,235.3981,2598.0
2024-10-21 14:30:00,236.87,236.87,236.43,236.43,6180.0,235.3484,235.3484,234.9113,234.9113,6180.0
2024-10-21 14:35:00,236.43,236.46,236.3,236.41,3166.0,234.9113,234.9411,234.7821,234.8914,3166.0
2024-10-21 14:40:00,236.4,236.4,236.26,236.26,936.0,234.8815,234.8815,234.7424,234.7424,936.0
2024-10-21 14:45:00,236.26,236.26,236.05,236.05,1473.0,234.7424,234.7424,234.5337,234.5337,1473.0
2024-10-21 14:50:00,236.16,236.28,236.11,236.24,3904.0,234.643,234.7622,234.5933,234.7225,3904.0
2024-10-21 14:55:00,236.19,236.34,236.19,236.29,3763.0,234.6728,234.8218,234.6728,234.7722,3763.0
2024-10-21 15:00:00,236.31,236.41,236.25,236.25,2438.0,234.792,234.8914,234.7324,234.7324,2438.0
2024-10-21 15:05:00,236.17,236.25,236.04,236.04,3539.0,234.6529,234.7324,234.5238,234.5238,3539.0
2024-10-21 15:10:00,236.11,236.42,236.04,236.27,8421.0,234.5933,234.9013,234.5238,234.7523,8421.0
2024-10-21 15:15:00,236.31,236.38,236.26,236.34,1200.0,234.792,234.8616,234.7424,234.8218,1200.0
2024-10-21 15:20:00,236.37,236.4,236.27,236.38,4583.0,234.8516,234.8815,234.7523,234.8616,4583.0
2024-10-21 15:25:00,236.37,236.48,236.36,236.4,5207.0,234.8516,234.9609,234.8417,234.8815,5207.0
2024-10-21 15:30:00,236.4,236.4,236.01,236.09,9527.0,234.8815,234.8815,234.494,234.5734,9527.0
2024-10-21 15:35:00,236.09,236.27,236.09,236.22,6187.0,234.5734,234.7523,234.5734,234.7026,6187.0
2024-10-21 15:40:00,236.22,236.42,236.22,236.42,7597.0,234.7026,234.9013,234.7026,234.9013,7597.0
2024-10-21 15:45:00,236.37,236.71,236.37,236.64,12361.0,234.8516,235.1895,234.8516,235.1199,12361.0
2024-10-21 15:50:00,236.74,236.77,236.21,236.49,22412.0,235.2193,235.2491,234.6927,234.9709,22412.0
2024-10-21 15:55:00,236.49,236.6,236.25,236.56,61116.0,234.9709,235.0802,234.7324,235.0404,61116.0
2024-10-22 09:30:00,235.8,235.8,235.0,235.54,24358.0,234.2853,234.2853,233.4904,234.027,24358.0
2024-10-22 09:35:00,235.76,235.79,235.61,235.62,1716.0,234.2456,234.2754,234.0965,234.1065,1716.0
2024-10-22 09:40:00,235.6,235.66,235.1,235.11,928.0,234.0866,234.1462,233.5898,233.5997,928.0
2024-10-22 09:45:00,235.04,235.04,234.47,234.73,12287.0,233.5302,233.5302,232.9639,233.2222,12287.0
2024-10-22 09:50:00,234.91,235.08,234.74,234.75,4203.0,233.401,233.5699,233.2321,233.2421,4203.0
2024-10-22 09:55:00,234.75,234.82,234.7,234.76,6180.0,233.2421,233.3116,233.1924,233.252,6180.0
2024-10-22 10:00:00,234.75,234.84,234.7,234.7,7807.0,233.2421,233.3315,233.1924,233.1924,7807.0
2024-10-22 10:05:00,234.7,234.72,234.38,234.44,7875.0,233.1924,233.2122,232.8744,232.934,7875.0
2024-10-22 10:10:00,234.53,234.8,234.52,234.71,1368.0,233.0235,233.2917,233.0135,233.2023,1368.0
2024-10-22 10:15:00,234.62,234.67,233.97,233.97,4259.0,233.1129,233.1626,232.4671,232.4671,4259.0
2024-10-22 10:20:00,234.22,234.22,233.94,234.13,5090.0,232.7155,232.7155,232.4373,232.626,5090.0
2024-10-22 10:25:00,234.05,234.12,233.9,233.99,7316.0,232.5466,232.6161,232.3975,232.4869,7316.0
2024-10-22 10:30:00,233.94,234.09,233.74,233.74,4983.0,232.4373,232.5863,232.2385,232.2385,4983.0
2024-10-22 10:35:00,233.68,233.92,233.68,233.88,3230.0,232.1789,232.4174,232.1789,232.3776,3230.0
2024-10-22 10:40:00,233.94,234.24,233.94,234.14,3865.0,232.4373,232.7353,232.4373,232.636,3865.0
2024-10-22 10:45:00,234.22,234.62,234.19,234.57,3964.0,232.7155,233.1129,232.6857,233.0632,3964.0
2024-10-22 10:50:00,234.61,234.72,234.56,234.63,2663.0,233.103,233.2122,233.0533,233.1228,2663.0
2024-10-22 10:55:00,234.66,234.66,234.48,234.53,4278.0,233.1526,233.1526,232.9738,233.0235,4278.0
2024-10-22 11:00:00,234.6,234.6,234.38,234.43,9360.0,233.093,233.093,232.8744,232.9241,9360.0
2024-10-22 11:05:00,234.4,234.48,234.31,234.43,3919.0,232.8943,232.9738,232.8049,232.9241,3919.0
2024-10-22 11:10:00,234.43,234.68,234.42,234.57,5432.0,232.9241,233.1725,232.9142,233.0632,5432.0
2024-10-22 11:15:00,234.59,234.61,234.48,234.61,1809.0,233.0831,233.103,232.9738,233.103,1809.0
2024-10-22 11:20:00,234.49,234.57,233.9,233.93,24622.0,232.9837,233.0632,232.3975,232.4273,24622.0
2024-10-22 11:25:00,233.89,234.12,233.83,234.11,7173.0,232.3876,232.6161,232.328,232.6062,7173.0
2024-10-22 11:30:00,234.24,234.39,234.22,234.31,3657.0,232.7353,232.8844,232.7155,232.8049,3657.0
2024-10-22 11:35:00,234.4,234.4,234.28,234.36,2783.0,232.8943,232.8943,232.7751,232.8546,2783.0
2024-10-22 11:40:00,234.39,234.59,234.32,234.57,4210.0,232.8844,233.0831,232.8148,233.0632,4210.0
2024-10-22 11:45:00,234.58,234.63,234.44,234.44,1720.0,233.0731,233.1228,232.934,232.934,1720.0
2024-10-22 11:50:00,234.37,234.46,234.16,234.16,3886.0,232.8645,232.9539,232.6558,232.6558,3886.0
2024-10-22 11:55:00,234.16,234.28,234.06,234.06,2596.0,232.6558,232.7751,232.5565,232.5565,2596.0
2024-10-22 12:00:00,234.14,234.16,233.99,233.99,620.0,232.636,232.6558,232.4869,232.4869,620.0
2024-10-22 12:05:00,234.06,234.06,233.81,233.89,4693.0,232.5565,232.5565,232.3081,232.3876,4693.0
2024-10-22 12:10:00,233.93,234.23,233.92,234.22,3714.0,232.4273,232.7254,232.4174,232.7155,3714.0
2024-10-22 12:15:00,234.23,234.38,234.13,234.27,3490.0,232.7254,232.8744,232.626,232.7651,3490.0
2024-10-22 12:20:00,234.21,234.26,234.14,234.23,2737.0,232.7055,232.7552,232.636,232.7254,2737.0
2024-10-22 12:25:00,234.26,234.32,234.24,234.32,1479.0,232.7552,232.8148,232.7353,232.8148,1479.0
2024-10-22 12:30:00,234.3,234.34,234.26,234.29,3206.0,232.7949,232.8347,232.7552,232.785,3206.0
2024-10-22 12:35:00,234.29,234.3,234.12,234.2,4709.0,232.785,232.7949,232.6161,232.6956,4709.0
2024-10-22 12:40:00,234.19,234.41,234.19,234.38,4054.0,232.6857,232.9042,232.6857,232.8744,4054.0
2024-10-22 12:45:00,234.36,234.36,234.01,234.1,6148.0,232.8546,232.8546,232.5068,232.5962,6148.0
2024-10-22 12:50:00,234.04,234.14,234.04,234.07,3625.0,232.5366,232.636,232.5366,232.5664,3625.0
2024-10-22 12:55:00,234.07,234.24,233.97,234.22,4174.0,232.5664,232.7353,232.4671,232.7155,4174.0
2024-10-22 13:00:00,234.26,234.26,234.26,234.26,800.0,232.7552,232.7552,232.7552,232.7552,800.0
2024-10-22 13:05:00,234.26,234.33,234.26,234.28,1908.0,232.7552,232.8248,232.7552,232.7751,1908.0
2024-10-22 13:10:00,234.28,234.38,234.2,234.32,7561.0,232.7751,232.8744,232.6956,232.8148,7561.0
2024-10-22 13:15:00,234.3,234.32,234.25,234.31,3634.0,232.7949,232.8148,232.7453,232.8049,3634.0
2024-10-22 13:20:00,234.31,234.47,234.3,234.46,2631.0,232.8049,232.9639,232.7949,232.9539,2631.0
2024-10-22 13:25:00,234.52,234.52,234.39,234.39,5911.0,233.0135,233.0135,232.8844,232.8844,5911.0
2024-10-22 13:30:00,234.5,234.51,234.35,234.44,4698.0,232.9937,233.0036,232.8446,232.934,4698.0
2024-10-22 13:35:00,234.53,234.6,234.51,234.54,1679.0,233.0235,233.093,233.0036,233.0334,1679.0
2024-10-22 13:40:00,234.54,234.71,234.48,234.71,3472.0,233.0334,233.2023,232.9738,233.2023,3472.0
2024-10-22 13:45:00,234.62,234.79,234.61,234.76,5616.0,233.1129,233.2818,233.103,233.252,5616.0
2024-10-22 13:50:00,234.71,234.76,234.69,234.74,1100.0,233.2023,233.252,233.1824,233.2321,1100.0
2024-10-22 13:55:00,234.69,234.69,234.53,234.67,3679.0,233.1824,233.1824,233.0235,233.1626,3679.0
2024-10-22 14:00:00,234.67,234.77,234.67,234.67,4138.0,233.1626,233.2619,233.1626,233.1626,4138.0
2024-10-22 14:05:00,234.7,234.7,234.56,234.56,800.0,233.1924,233.1924,233.0533,233.0533,800.0
2024-10-22 14:10:00,234.56,234.62,234.46,234.46,1448.0,233.0533,233.1129,232.9539,232.9539,1448.0
2024-10-22 14:15:00,234.46,234.51,234.41,234.41,1162.0,232.9539,233.0036,232.9042,232.9042,1162.0
2024-10-22 14:20:00,234.41,234.44,234.37,234.38,1300.0,232.9042,232.934,232.8645,232.8744,1300.0
2024-10-22 14:25:00,234.37,234.43,234.37,234.43,529.0,232.8645,232.9241,232.8645,232.9241,529.0
2024-10-22 14:30:00,234.39,234.47,234.37,234.4,9855.0,232.8844,232.9639,232.8645,232.8943,9855.0
2024-10-22 14:35:00,234.41,234.41,234.24,234.24,1693.0,232.9042,232.9042,232.7353,232.7353,1693.0
2024-10-22 14:40:00,234.22,234.35,234.15,234.35,5357.0,232.7155,232.8446,232.6459,232.8446,5357.0
2024-10-22 14:45:00,234.34,234.57,234.33,234.53,2617.0,232.8347,233.0632,232.8248,233.0235,2617.0
2024-10-22 14:50:00,234.59,234.71,234.53,234.68,4373.0,233.0831,233.2023,233.0235,233.1725,4373.0
2024-10-22 14:55:00,234.66,234.79,234.66,234.74,2525.0,233.1526,233.2818,233.1526,233.2321,2525.0
2024-10-22 15:00:00,234.73,234.75,234.68,234.73,2480.0,233.2222,233.2421,233.1725,233.2222,2480.0
2024-10-22 15:05:00,234.73,234.8,234.73,234.75,3787.0,233.2222,233.2917,233.2222,233.2421,3787.0
2024-10-22 15:10:00,234.76,234.79,234.49,234.49,4771.0,233.252,233.2818,232.9837,232.9837,4771.0
2024-10-22 15:15:00,234.46,234.66,234.46,234.56,5736.0,232.9539,233.1526,232.9539,233.0533,5736.0
2024-10-22 15:20:00,234.57,234.62,234.54,234.55,2763.0,233.0632,233.1129,233.0334,233.0433,2763.0
2024-10-22 15:25:00,234.6,234.6,234.48,234.52,7393.0,233.093,233.093,232.9738,233.0135,7393.0
2024-10-22 15:30:00,234.53,234.84,234.52,234.82,7441.0,233.0235,233.3315,233.0135,233.3116,7441.0
2024-10-22 15:35:00,234.89,234.92,234.69,234.71,13932.0,233.3812,233.411,233.1824,233.2023,13932.0
2024-10-22 15:40:00,234.69,234.72,234.56,234.61,7873.0,233.1824,233.2122,233.0533,233.103,7873.0
2024-10-22 15:45:00,234.62,234.62,234.45,234.45,24377.0,233.1129,233.1129,232.944,232.944,24377.0
2024-10-22 15:50:00,234.44,234.48,234.15,234.33,32658.0,232.934,232.9738,232.6459,232.8248,32658.0
2024-10-22 15:55:00,234.28,234.49,234.11,234.18,64070.0,232.7751,232.9837,232.6062,232.6757,64070.0
2024-10-23 09:30:00,233.73,234.99,233.73,234.64,6958.0,232.2286,233.4805,232.2286,233.1328,6958.0
2024-10-23 09:35:00,234.72,234.75,233.8,233.8,2484.0,233.2122,233.2421,232.2982,232.2982,2484.0
2024-10-23 09:40:00,234.09,234.27,233.47,233.66,4963.0,232.5863,232.7651,231.9703,232.1591,4963.0
2024-10-23 09:45:00,233.78,233.84,233.41,233.54,6988.0,232.2783,232.3379,231.9107,232.0398,6988.0
2024-10-23 09:50:00,233.54,233.82,233.49,233.64,8034.0,232.0398,232.318,231.9901,232.1392,8034.0
2024-10-23 09:55:00,233.54,233.79,233.14,233.26,4191.0,232.0398,232.2882,231.6424,231.7616,4191.0
2024-10-23 10:00:00,233.26,234.53,233.25,234.53,3412.0,231.7616,233.0235,231.7517,233.0235,3412.0
2024-10-23 10:05:00,234.53,234.69,234.41,234.47,10966.0,233.0235,233.1824,232.9042,232.9639,10966.0
2024-10-23 10:10:00,234.47,234.78,234.46,234.46,4945.0,232.9639,233.2719,232.9539,232.9539,4945.0
2024-10-23 10:15:00,234.35,234.43,233.92,234.11,3205.0,232.8446,232.9241,232.4174,232.6062,3205.0
2024-10-23 10:20:00,233.95,234.03,233.7,233.84,3314.0,232.4472,232.5267,232.1988,232.3379,3314.0
2024-10-23 10:25:00,233.79,233.92,233.66,233.81,2330.0,232.2882,232.4174,232.1591,232.3081,2330.0
2024-10-23 10:30:00,233.78,233.78,233.55,233.73,1795.0,232.2783,232.2783,232.0498,232.2286,1795.0
2024-10-23 10:35:00,233.64,233.64,233.3,233.53,3310.0,232.1392,232.1392,231.8014,232.0299,3310.0
2024-10-23 10:40:00,233.53,233.72,233.53,233.56,1100.0,232.0299,232.2187,232.0299,232.0597,1100.0
2024-10-23 10:45:00,233.69,233.7,233.56,233.56,1630.0,232.1889,232.1988,232.0597,232.0597,1630.0
2024-10-23 10:50:00,233.61,233.63,233.06,233.06,4981.0,232.1094,232.1292,231.5629,231.5629,4981.0
2024-10-23 10:55:00,233.2,233.58,233.2,233.53,3329.0,231.702,232.0796,231.702,232.0299,3329.0
2024-10-23 11:00:00,233.53,233.62,233.37,233.49,1742.0,232.0299,232.1193,231.8709,231.9901,1742.0
2024-10-23 11:05:00,233.56,233.58,233.48,233.49,2352.0,232.0597,232.0796,231.9802,231.9901,2352.0
2024-10-23 11:10:00,233.49,233.63,233.39,233.54,6287.0,231.9901,232.1292,231.8908,232.0398,6287.0
2024-10-23 11:15:00,233.45,233.55,233.45,233.49,1815.0,231.9504,232.0498,231.9504,231.9901,1815.0
2024-10-23 11:20:00,233.46,233.63,233.37,233.49,3913.0,231.9603,232.1292,231.8709,231.9901,3913.0
2024-10-23 11:25:00,233.62,233.94,233.53,233.87,6716.0,232.1193,232.4373,232.0299,232.3677,6716.0
2024-10-23 11:30:00,233.86,233.92,233.78,233.8,1671.0,232.3578,232.4174,232.2783,232.2982,1671.0
2024-10-23 11:35:00,233.76,233.83,233.66,233.74,2847.0,232.2584,232.328,232.1591,232.2385,2847.0
2024-10-23 11:40:00,233.76,233.87,233.72,233.87,1967.0,232.2584,232.3677,232.2187,232.3677,1967.0
2024-10-23 11:45:00,233.71,233.78,233.68,233.68,1905.0,232.2087,232.2783,232.1789,232.1789,1905.0
2024-10-23 11:50:00,233.68,233.81,233.58,233.79,2185.0,232.1789,232.3081,232.0796,232.2882,2185.0
2024-10-23 11:55:00,233.74,233.82,233.61,233.61,1404.0,232.2385,232.318,232.1094,232.1094,1404.0
2024-10-23 12:00:00,233.75,233.84,233.74,233.78,1310.0,232.2485,232.3379,232.2385,232.2783,1310.0
2024-10-23 12:05:00,233.84,234.14,233.81,234.12,4835.0,232.3379,232.636,232.3081,232.6161,4835.0
2024-10-23 12:10:00,234.09,234.18,233.81,233.81,1646.0,232.5863,232.6757,232.3081,232.3081,1646.0
2024-10-23 12:15:00,233.71,233.93,233.7,233.93,960.0,232.2087,232.4273,232.1988,232.4273,960.0
2024-10-23 12:20:00,233.99,234.19,233.99,234.1,4490.0,232.4869,232.6857,232.4869,232.5962,4490.0
2024-10-23 12:25:00,234.09,234.09,233.99,234.03,1138.0,232.5863,232.5863,232.4869,232.5267,1138.0
2024-10-23 12:30:00,234.06,234.35,234.05,234.35,6341.0,232.5565,232.8446,232.5466,232.8446,6341.0
2024-10-23 12:35:00,234.34,234.57,234.34,234.39,7594.0,232.8347,233.0632,232.8347,232.8844,7594.0
2024-10-23 12:40:00,234.31,234.31,234.23,234.31,1197.0,232.8049,232.8049,232.7254,232.8049,1197.0
2024-10-23 12:45:00,234.29,234.42,234.16,234.42,2960.0,232.785,232.9142,232.6558,232.9142,2960.0
2024-10-23 12:50:00,234.42,234.42,234.22,234.37,3164.0,232.9142,232.9142,232.7155,232.8645,3164.0
2024-10-23 12:55:00,234.21,234.22,234.14,234.17,2400.0,232.7055,232.7155,232.636,232.6658,2400.0
2024-10-23 13:00:00,234.17,234.17,234.11,234.11,536.0,232.6658,232.6658,232.6062,232.6062,536.0
2024-10-23 13:05:00,234.17,234.23,234.12,234.13,4088.0,232.6658,232.7254,232.6161,232.626,4088.0
2024-10-23 13:10:00,234.12,234.2,234.07,234.07,2317.0,232.6161,232.6956,232.5664,232.5664,2317.0
2024-10-23 13:15:00,234.18,234.18,234.05,234.06,1901.0,232.6757,232.6757,232.5466,232.5565,1901.0
2024-10-23 13:20:00,234.12,234.14,234.06,234.06,1749.0,232.6161,232.636,232.5565,232.5565,1749.0
2024-10-23 13:25:00,234.0,234.08,233.92,234.07,3819.0,232.4969,232.5764,232.4174,232.5664,3819.0
2024-10-23 13:30:00,234.04,234.17,234.03,234.08,3823.0,232.5366,232.6658,232.5267,232.5764,3823.0
2024-10-23 13:35:00,234.17,234.37,234.16,234.3,4146.0,232.6658,232.8645,232.6558,232.7949,4146.0
2024-10-23 13:40:00,234.4,234.4,234.2,234.26,1539.0,232.8943,232.8943,232.6956,232.7552,1539.0
2024-10-23 13:45:00,234.24,234.31,234.19,234.24,2340.0,232.7353,232.8049,232.6857,232.7353,2340.0
2024-10-23 13:50:00,234.34,234.53,234.3,234.45,1943.0,232.8347,233.0235,232.7949,232.944,1943.0
2024-10-23 13:55:00,234.46,234.61,234.45,234.61,1109.0,232.9539,233.103,232.944,233.103,1109.0
2024-10-23 14:00:00,234.6,234.69,234.5,234.61,4962.0,233.093,233.1824,232.9937,233.103,4962.0
2024-10-23 14:05:00,234.6,234.81,234.6,234.81,10177.0,233.093,233.3017,233.093,233.3017,10177.0
2024-10-23 14:10:00,234.81,234.91,234.78,234.8,2489.0,233.3017,233.401,233.2719,233.2917,2489.0
2024-10-23 14:15:00,234.79,234.79,234.59,234.64,7259.0,233.2818,233.2818,233.0831,233.1328,7259.0
2024-10-23 14:20:00,234.61,234.67,234.6,234.61,1078.0,233.103,233.1626,233.093,233.103,1078.0
2024-10-23 14:25:00,234.61,234.61,234.32,234.32,2246.0,233.103,233.103,232.8148,232.8148,2246.0
2024-10-23 14:30:00,234.3,234.47,234.16,234.47,3302.0,232.7949,232.9639,232.6558,232.9639,3302.0
2024-10-23 14:35:00,234.46,234.64,234.46,234.64,2451.0,232.9539,233.1328,232.9539,233.1328,2451.0
2024-10-23 14:40:00,234.67,234.69,234.6,234.6,1268.0,233.1626,233.1824,233.093,233.093,1268.0
2024-10-23 14:45:00,234.56,234.57,234.56,234.56,700.0,233.0533,233.0632,233.0533,233.0533,700.0
2024-10-23 14:50:00,234.56,234.66,234.55,234.66,2291.0,233.0533,233.1526,233.0433,233.1526,2291.0
2024-10-23 14:55:00,234.61,234.77,234.6,234.72,2810.0,233.103,233.2619,233.093,233.2122,2810.0
2024-10-23 15:00:00,234.72,234.77,234.68,234.73,2829.0,233.2122,233.2619,233.1725,233.2222,2829.0
2024-10-23 15:05:00,234.76,234.84,234.68,234.7,2615.0,233.252,233.3315,233.1725,233.1924,2615.0
2024-10-23 15:10:00,234.7,234.79,234.65,234.66,2514.0,233.1924,233.2818,233.1427,233.1526,2514.0
2024-10-23 15:15:00,234.62,234.65,234.49,234.61,6405.0,233.1129,233.1427,232.9837,233.103,6405.0
2024-10-23 15:20:00,234.61,234.62,234.43,234.43,5123.0,233.103,233.1129,232.9241,232.9241,5123.0
2024-10-23 15:25:00,234.42,234.56,234.36,234.56,4887.0,232.9142,233.0533,232.8546,233.0533,4887.0
2024-10-23 15:30:00,234.58,234.73,234.51,234.66,6125.0,233.0731,233.2222,233.0036,233.1526,6125.0
2024-10-23 15:35:00,234.66,234.67,234.55,234.57,3498.0,233.1526,233.1626,233.0433,233.0632,3498.0
2024-10-23 15:40:00,234.54,234.82,234.49,234.77,9518.0,233.0334,233.3116,232.9837,233.2619,9518.0
2024-10-23 15:45:00,234.79,234.82,234.55,234.61,7331.0,233.2818,233.3116,233.0433,233.103,7331.0
2024-10-23 15:50:00,234.55,234.72,234.42,234.68,18212.0,233.0433,233.2122,232.9142,233.1725,18212.0
2024-10-23 15:55:00,234.65,234.67,234.37,234.58,50070.0,233.1427,233.1626,232.8645,233.0731,50070.0
2024-10-24 09:30:00,234.24,235.19,233.64,235.19,10037.0,232.7353,233.6792,232.1392,233.6792,10037.0
2024-10-24 09:35:00,234.51,235.09,234.5,234.82,5240.0,233.0036,233.5799,232.9937,233.3116,5240.0
2024-10-24 09:40:00,235.13,235.45,234.98,235.19,3008.0,233.6196,233.9376,233.4706,233.6792,3008.0
2024-10-24 09:45:00,235.04,235.22,234.76,234.94,4152.0,233.5302,233.709,233.252,233.4308,4152.0
2024-10-24 09:50:00,235.02,235.02,234.42,234.7,4153.0,233.5103,233.5103,232.9142,233.1924,4153.0
2024-10-24 09:55:00,234.62,235.25,234.55,235.25,10643.0,233.1129,233.7388,233.0433,233.7388,10643.0
2024-10-24 10:00:00,234.96,235.35,234.96,235.3,4381.0,233.4507,233.8382,233.4507,233.7885,4381.0
2024-10-24 10:05:00,235.29,235.54,235.29,235.47,3886.0,233.7786,234.027,233.7786,233.9574,3886.0
2024-10-24 10:10:00,235.61,235.65,235.5,235.65,4538.0,234.0965,234.1363,233.9872,234.1363,4538.0
2024-10-24 10:15:00,235.61,236.1,235.6,236.1,4302.0,234.0965,234.5834,234.0866,234.5834,4302.0
2024-10-24 10:20:00,236.22,236.53,236.18,236.53,1384.0,234.7026,235.0106,234.6629,235.0106,1384.0
2024-10-24 10:25:00,236.53,236.95,236.34,236.73,3965.0,235.0106,235.4279,234.8218,235.2093,3965.0
2024-10-24 10:30:00,236.75,236.8,236.39,236.49,13101.0,235.2292,235.2789,234.8715,234.9709,13101.0
2024-10-24 10:35:00,236.39,236.39,235.86,235.99,5253.0,234.8715,234.8715,234.3449,234.4741,5253.0
2024-10-24 10:40:00,235.99,236.04,235.82,235.82,1676.0,234.4741,234.5238,234.3052,234.3052,1676.0
2024-10-24 10:45:00,235.8,236.03,235.8,236.03,1547.0,234.2853,234.5138,234.2853,234.5138,1547.0
2024-10-24 10:50:00,235.88,236.09,235.82,236.09,1769.0,234.3648,234.5734,234.3052,234.5734,1769.0
2024-10-24 10:55:00,236.18,236.3,236.0,236.07,1080.0,234.6629,234.7821,234.484,234.5536,1080.0
2024-10-24 11:00:00,236.14,236.14,235.67,235.73,3284.0,234.6231,234.6231,234.1561,234.2158,3284.0
2024-10-24 11:05:00,235.72,235.87,235.67,235.87,1505.0,234.2058,234.3549,234.1561,234.3549,1505.0
2024-10-24 11:10:00,235.88,235.96,235.88,235.96,700.0,234.3648,234.4443,234.3648,234.4443,700.0
2024-10-24 11:15:00,235.96,236.04,235.95,235.96,522.0,234.4443,234.5238,234.4343,234.4443,522.0
2024-10-24 11:20:00,235.96,235.96,235.65,235.74,2071.0,234.4443,234.4443,234.1363,234.2257,2071.0
2024-10-24 11:25:00,235.74,235.74,235.65,235.7,1200.0,234.2257,234.2257,234.1363,234.186,1200.0
2024-10-24 11:30:00,235.82,235.82,235.53,235.53,1516.0,234.3052,234.3052,234.017,234.017,1516.0
2024-10-24 11:35:00,235.62,235.78,235.61,235.68,956.0,234.1065,234.2654,234.0965,234.1661,956.0
2024-10-24 11:40:00,235.54,235.57,235.17,235.17,1813.0,234.027,234.0568,233.6594,233.6594,1813.0
2024-10-24 11:45:00,235.26,235.26,235.01,235.16,1489.0,233.7488,233.7488,233.5004,233.6494,1489.0
2024-10-24 11:50:00,235.05,235.32,235.05,235.29,2179.0,233.5401,233.8084,233.5401,233.7786,2179.0
2024-10-24 11:55:00,235.34,235.47,235.34,235.39,2257.0,233.8283,233.9574,233.8283,233.8779,2257.0
2024-10-24 12:00:00,235.39,235.4,235.27,235.34,1943.0,233.8779,233.8879,233.7587,233.8283,1943.0
2024-10-24 12:05:00,235.42,235.56,235.34,235.46,1687.0,233.9078,234.0469,233.8283,233.9475,1687.0
2024-10-24 12:10:00,235.36,235.54,235.34,235.54,907.0,233.8481,234.027,233.8283,234.027,907.0
2024-10-24 12:15:00,235.4,235.54,235.38,235.54,1339.0,233.8879,234.027,233.868,234.027,1339.0
2024-10-24 12:20:00,235.46,235.84,235.46,235.76,3307.0,233.9475,234.3251,233.9475,234.2456,3307.0
2024-10-24 12:25:00,235.82,235.95,235.81,235.94,1700.0,234.3052,234.4343,234.2952,234.4244,1700.0
2024-10-24 12:30:00,235.92,236.25,235.87,236.13,1720.0,234.4045,234.7324,234.3549,234.6132,1720.0
2024-10-24 12:35:00,236.07,236.16,236.07,236.1,2805.0,234.5536,234.643,234.5536,234.5834,2805.0
2024-10-24 12:40:00,236.11,236.14,236.06,236.1,4624.0,234.5933,234.6231,234.5436,234.5834,4624.0
2024-10-24 12:45:00,236.16,236.4,236.16,236.4,1786.0,234.643,234.8815,234.643,234.8815,1786.0
2024-10-24 12:50:00,236.46,236.59,236.44,236.58,2884.0,234.9411,235.0702,234.9212,235.0603,2884.0
2024-10-24 12:55:00,236.54,236.58,236.38,236.39,5105.0,235.0206,235.0603,234.8616,234.8715,5105.0
2024-10-24 13:00:00,236.37,236.42,236.3,236.3,1708.0,234.8516,234.9013,234.7821,234.7821,1708.0
2024-10-24 13:05:00,236.26,236.27,236.16,236.16,1429.0,234.7424,234.7523,234.643,234.643,1429.0
2024-10-24 13:10:00,236.17,236.21,236.13,236.14,3356.0,234.6529,234.6927,234.6132,234.6231,3356.0
2024-10-24 13:15:00,236.12,236.15,236.04,236.1,2865.0,234.6033,234.6331,234.5238,234.5834,2865.0
2024-10-24 13:20:00,236.15,236.16,236.06,236.08,4910.0,234.6331,234.643,234.5436,234.5635,4910.0
2024-10-24 13:25:00,236.1,236.1,235.98,236.04,3236.0,234.5834,234.5834,234.4642,234.5238,3236.0
2024-10-24 13:30:00,236.03,236.05,235.77,235.77,3561.0,234.5138,234.5337,234.2555,234.2555,3561.0
2024-10-24 13:35:00,235.76,235.81,235.76,235.79,1405.0,234.2456,234.2952,234.2456,234.2754,1405.0
2024-10-24 13:40:00,235.75,235.87,235.73,235.8,4051.0,234.2356,234.3549,234.2158,234.2853,4051.0
2024-10-24 13:45:00,235.79,235.91,235.79,235.91,2765.0,234.2754,234.3946,234.2754,234.3946,2765.0
2024-10-24 13:50:00,235.92,235.97,235.92,235.93,817.0,234.4045,234.4542,234.4045,234.4145,817.0
2024-10-24 13:55:00,235.95,235.95,235.82,235.84,4298.0,234.4343,234.4343,234.3052,234.3251,4298.0
2024-10-24 14:00:00,235.84,235.87,235.78,235.87,9109.0,234.3251,234.3549,234.2654,234.3549,9109.0
2024-10-24 14:05:00,235.87,235.88,235.69,235.78,8212.0,234.3549,234.3648,234.176,234.2654,8212.0
2024-10-24 14:10:00,235.77,235.89,235.74,235.89,2738.0,234.2555,234.3747,234.2257,234.3747,2738.0
2024-10-24 14:15:00,235.88,235.97,235.73,235.73,6467.0,234.3648,234.4542,234.2158,234.2158,6467.0
2024-10-24 14:20:00,235.73,235.73,235.57,235.61,3433.0,234.2158,234.2158,234.0568,234.0965,3433.0
2024-10-24 14:25:00,235.6,235.66,235.6,235.64,2298.0,234.0866,234.1462,234.0866,234.1263,2298.0
2024-10-24 14:30:00,235.6,235.67,235.59,235.59,3622.0,234.0866,234.1561,234.0767,234.0767,3622.0
2024-10-24 14:35:00,235.63,235.64,235.6,235.63,820.0,234.1164,234.1263,234.0866,234.1164,820.0
2024-10-24 14:40:00,235.63,235.66,235.56,235.6,8886.0,234.1164,234.1462,234.0469,234.0866,8886.0
2024-10-24 14:45:00,235.59,235.6,235.35,235.35,2828.0,234.0767,234.0866,233.8382,233.8382,2828.0
2024-10-24 14:50:00,235.34,235.4,235.22,235.22,2917.0,233.8283,233.8879,233.709,233.709,2917.0
2024-10-24 14:55:00,235.2,235.32,235.2,235.29,4425.0,233.6892,233.8084,233.6892,233.7786,4425.0
2024-10-24 15:00:00,235.32,235.33,235.21,235.24,2383.0,233.8084,233.8183,233.6991,233.7289,2383.0
2024-10-24 15:05:00,235.21,235.29,235.21,235.27,4038.0,233.6991,233.7786,233.6991,233.7587,4038.0
2024-10-24 15:10:00,235.3,235.62,235.3,235.33,8707.0,233.7885,234.1065,233.7885,233.8183,8707.0
2024-10-24 15:15:00,235.35,235.45,235.3,235.45,3167.0,233.8382,233.9376,233.7885,233.9376,3167.0
2024-10-24 15:20:00,235.34,235.39,235.11,235.11,4507.0,233.8283,233.8779,233.5997,233.5997,4507.0
2024-10-24 15:25:00,235.11,235.17,235.08,235.12,5414.0,233.5997,233.6594,233.5699,233.6097,5414.0
2024-10-24 15:30:00,235.12,235.12,234.96,234.98,3434.0,233.6097,233.6097,233.4507,233.4706,3434.0
2024-10-24 15:35:00,234.97,235.04,234.75,234.84,7538.0,233.4606,233.5302,233.2421,233.3315,7538.0
2024-10-24 15:40:00,234.82,235.2,234.81,235.17,9537.0,233.3116,233.6892,233.3017,233.6594,9537.0
2024-10-24 15:45:00,235.12,235.12,234.94,234.97,8168.0,233.6097,233.6097,233.4308,233.4606,8168.0
2024-10-24 15:50:00,234.95,234.95,234.74,234.9,8660.0,233.4408,233.4408,233.2321,233.3911,8660.0
2024-10-24 15:55:00,234.94,235.27,234.86,235.18,74017.0,233.4308,233.7587,233.3513,233.6693,74017.0
2024-10-25 09:30:00,234.47,234.62,233.86,233.87,10189.0,232.9639,233.1129,232.3578,232.3677,10189.0
2024-10-25 09:35:00,234.14,234.67,233.89,234.67,3033.0,232.636,233.1626,232.3876,233.1626,3033.0
2024-10-25 09:40:00,234.59,235.07,234.59,235.07,2882.0,233.0831,233.56,233.0831,233.56,2882.0
2024-10-25 09:45:00,234.85,235.14,234.68,234.71,5292.0,233.3414,233.6295,233.1725,233.2023,5292.0
2024-10-25 09:50:00,234.71,234.77,234.38,234.48,6480.0,233.2023,233.2619,232.8744,232.9738,6480.0
2024-10-25 09:55:00,234.4,234.4,234.19,234.29,5005.0,232.8943,232.8943,232.6857,232.785,5005.0
2024-10-25 10:00:00,234.47,234.69,234.41,234.69,5835.0,232.9639,233.1824,232.9042,233.1824,5835.0
2024-10-25 10:05:00,234.75,234.84,234.7,234.81,2554.0,233.2421,233.3315,233.1924,233.3017,2554.0
2024-10-25 10:10:00,234.86,235.08,234.81,234.9,10211.0,233.3513,233.5699,233.3017,233.3911,10211.0
2024-10-25 10:15:00,234.9,234.9,234.76,234.8,7252.0,233.3911,233.3911,233.252,233.2917,7252.0
2024-10-25 10:20:00,234.84,234.84,234.32,234.32,2101.0,233.3315,233.3315,232.8148,232.8148,2101.0
2024-10-25 10:25:00,234.48,234.71,234.47,234.71,5159.0,232.9738,233.2023,232.9639,233.2023,5159.0
2024-10-25 10:30:00,234.61,234.84,234.49,234.72,4794.0,233.103,233.3315,232.9837,233.2122,4794.0
2024-10-25 10:35:00,234.72,234.84,234.72,234.84,1300.0,233.2122,233.3315,233.2122,233.3315,1300.0
2024-10-25 10:40:00,234.86,235.04,234.8,234.97,9717.0,233.3513,233.5302,233.2917,233.4606,9717.0
2024-10-25 10:45:00,234.97,235.07,234.82,234.94,9504.0,233.4606,233.56,233.3116,233.4308,9504.0
2024-10-25 10:50:00,234.94,234.95,234.67,234.67,7722.0,233.4308,233.4408,233.1626,233.1626,7722.0
2024-10-25 10:55:00,234.75,234.75,234.43,234.49,6208.0,233.2421,233.2421,232.9241,232.9837,6208.0
2024-10-25 11:00:00,234.48,234.74,234.34,234.34,3838.0,232.9738,233.2321,232.8347,232.8347,3838.0
2024-10-25 11:05:00,234.4,234.5,234.4,234.49,6083.0,232.8943,232.9937,232.8943,232.9837,6083.0
2024-10-25 11:10:00,234.49,234.53,234.39,234.39,5379.0,232.9837,233.0235,232.8844,232.8844,5379.0
2024-10-25 11:15:00,234.35,234.38,234.12,234.3,6820.0,232.8446,232.8744,232.6161,232.7949,6820.0
2024-10-25 11:20:00,234.44,234.56,234.33,234.34,3041.0,232.934,233.0533,232.8248,232.8347,3041.0
2024-10-25 11:25:00,234.47,234.47,234.17,234.23,39617.0,232.9639,232.9639,232.6658,232.7254,39617.0
2024-10-25 11:30:00,234.15,234.24,234.11,234.24,1968.0,232.6459,232.7353,232.6062,232.7353,1968.0
2024-10-25 11:35:00,234.28,234.35,234.19,234.35,2017.0,232.7751,232.8446,232.6857,232.8446,2017.0
2024-10-25 11:40:00,234.31,234.32,234.18,234.29,7195.0,232.8049,232.8148,232.6757,232.785,7195.0
2024-10-25 11:45:00,234.32,234.37,234.32,234.33,1696.0,232.8148,232.8645,232.8148,232.8248,1696.0
2024-10-25 11:50:00,234.34,234.43,234.32,234.37,3917.0,232.8347,232.9241,232.8148,232.8645,3917.0
2024-10-25 11:55:00,234.42,234.5,234.29,234.5,4476.0,232.9142,232.9937,232.785,232.9937,4476.0
2024-10-25 12:00:00,234.49,234.53,234.34,234.36,13048.0,232.9837,233.0235,232.8347,232.8546,13048.0
2024-10-25 12:05:00,234.38,234.38,234.31,234.31,1609.0,232.8744,232.8744,232.8049,232.8049,1609.0
2024-10-25 12:10:00,234.28,234.36,234.21,234.27,1518.0,232.7751,232.8546,232.7055,232.7651,1518.0
2024-10-25 12:15:00,234.18,234.2,234.07,234.07,2300.0,232.6757,232.6956,232.5664,232.5664,2300.0
2024-10-25 12:20:00,234.12,234.14,234.07,234.07,851.0,232.6161,232.636,232.5664,232.5664,851.0
2024-10-25 12:25:00,234.11,234.11,233.83,233.9,2458.0,232.6062,232.6062,232.328,232.3975,2458.0
2024-10-25 12:30:00,233.96,233.99,233.72,233.74,3904.0,232.4571,232.4869,232.2187,232.2385,3904.0
2024-10-25 12:35:00,233.65,233.71,233.64,233.68,2096.0,232.1491,232.2087,232.1392,232.1789,2096.0
2024-10-25 12:40:00,233.72,233.8,233.64,233.74,1853.0,232.2187,232.2982,232.1392,232.2385,1853.0
2024-10-25 12:45:00,233.71,233.78,233.69,233.7,4212.0,232.2087,232.2783,232.1889,232.1988,4212.0
2024-10-25 12:50:00,233.72,233.74,233.56,233.6,5886.0,232.2187,232.2385,232.0597,232.0994,5886.0
2024-10-25 12:55:00,233.5,233.62,233.37,233.45,1562.0,232.0001,232.1193,231.8709,231.9504,1562.0
2024-10-25 13:00:00,233.36,233.75,233.34,233.66,48443.0,231.861,232.2485,231.8411,232.1591,48443.0
2024-10-25 13:05:00,233.74,233.74,233.74,233.74,200.0,232.2385,232.2385,232.2385,232.2385,200.0
2024-10-25 13:10:00,233.71,233.71,233.65,233.66,1230.0,232.2087,232.2087,232.1491,232.1591,1230.0
2024-10-25 13:15:00,233.66,233.78,233.65,233.76,1480.0,232.1591,232.2783,232.1491,232.2584,1480.0
2024-10-25 13:20:00,233.71,233.82,233.71,233.82,1103.0,232.2087,232.318,232.2087,232.318,1103.0
2024-10-25 13:25:00,233.82,233.93,233.77,233.92,3378.0,232.318,232.4273,232.2683,232.4174,3378.0
2024-10-25 13:30:00,233.87,233.87,233.78,233.78,2423.0,232.3677,232.3677,232.2783,232.2783,2423.0
2024-10-25 13:35:00,233.77,233.77,233.62,233.66,3592.0,232.2683,232.2683,232.1193,232.1591,3592.0
2024-10-25 13:40:00,233.6,233.6,233.41,233.53,4617.0,232.0994,232.0994,231.9107,232.0299,4617.0
2024-10-25 13:45:00,233.52,233.67,233.48,233.65,2049.0,232.02,232.169,231.9802,232.1491,2049.0
2024-10-25 13:50:00,233.71,233.88,233.71,233.84,3540.0,232.2087,232.3776,232.2087,232.3379,3540.0
2024-10-25 13:55:00,233.84,233.84,233.68,233.74,2773.0,232.3379,232.3379,232.1789,232.2385,2773.0
2024-10-25 14:00:00,233.75,233.84,233.75,233.82,4713.0,232.2485,232.3379,232.2485,232.318,4713.0
2024-10-25 14:05:00,233.81,233.87,233.81,233.85,1566.0,232.3081,232.3677,232.3081,232.3478,1566.0
2024-10-25 14:10:00,233.85,234.03,233.78,234.03,15950.0,232.3478,232.5267,232.2783,232.5267,15950.0
2024-10-25 14:15:00,234.0,234.13,233.99,234.06,3723.0,232.4969,232.626,232.4869,232.5565,3723.0
2024-10-25 14:20:00,234.02,234.09,234.01,234.01,5919.0,232.5167,232.5863,232.5068,232.5068,5919.0
2024-10-25 14:25:00,234.01,234.01,233.78,233.94,3188.0,232.5068,232.5068,232.2783,232.4373,3188.0
2024-10-25 14:30:00,233.91,233.91,233.85,233.85,3671.0,232.4075,232.4075,232.3478,232.3478,3671.0
2024-10-25 14:35:00,233.92,233.97,233.88,233.95,1777.0,232.4174,232.4671,232.3776,232.4472,1777.0
2024-10-25 14:40:00,233.95,234.28,233.95,234.28,4247.0,232.4472,232.7751,232.4472,232.7751,4247.0
2024-10-25 14:45:00,234.24,234.24,234.1,234.1,2656.0,232.7353,232.7353,232.5962,232.5962,2656.0
2024-10-25 14:50:00,234.09,234.09,234.05,234.09,1415.0,232.5863,232.5863,232.5466,232.5863,1415.0
2024-10-25 14:55:00,234.08,234.37,234.07,234.37,3683.0,232.5764,232.8645,232.5664,232.8645,3683.0
2024-10-25 15:00:00,234.34,234.44,234.32,234.42,1822.0,232.8347,232.934,232.8148,232.9142,1822.0
2024-10-25 15:05:00,234.42,234.42,234.27,234.31,4563.0,232.9142,232.9142,232.7651,232.8049,4563.0
2024-10-25 15:10:00,234.3,234.36,234.14,234.15,4326.0,232.7949,232.8546,232.636,232.6459,4326.0
2024-10-25 15:15:00,234.15,234.37,234.14,234.37,3285.0,232.6459,232.8645,232.636,232.8645,3285.0
2024-10-25 15:20:00,234.36,234.38,234.29,234.31,6050.0,232.8546,232.8744,232.785,232.8049,6050.0
2024-10-25 15:25:00,234.33,234.37,234.31,234.36,4410.0,232.8248,232.8645,232.8049,232.8546,4410.0
2024-10-25 15:30:00,234.39,234.44,234.28,234.28,9500.0,232.8844,232.934,232.7751,232.7751,9500.0
2024-10-25 15:35:00,234.27,234.47,234.22,234.47,9681.0,232.7651,232.9639,232.7155,232.9639,9681.0
2024-10-25 15:40:00,234.45,234.48,234.35,234.39,9762.0,232.944,232.9738,232.8446,232.8844,9762.0
2024-10-25 15:45:00,234.31,234.64,234.28,234.53,9738.0,232.8049,233.1328,232.7751,233.0235,9738.0
2024-10-25 15:50:00,234.52,234.64,234.4,234.53,20341.0,233.0135,233.1328,232.8943,233.0235,20341.0
2024-10-25 15:55:00,234.54,234.61,234.23,234.52,78952.0,233.0334,233.103,232.7254,233.0135,78952.0
2024-10-28 09:30:00,235.01,235.5,234.56,235.19,16222.0,233.5004,233.9872,233.0533,233.6792,16222.0
2024-10-28 09:35:00,234.98,235.09,234.09,234.21,7228.0,233.4706,233.5799,232.5863,232.7055,7228.0
2024-10-28 09:40:00,234.22,234.46,234.02,234.46,2554.0,232.7155,232.9539,232.5167,232.9539,2554.0
2024-10-28 09:45:00,234.46,234.61,234.14,234.17,3338.0,232.9539,233.103,232.636,232.6658,3338.0
2024-10-28 09:50:00,234.17,234.37,233.95,234.13,8247.0,232.6658,232.8645,232.4472,232.626,8247.0
2024-10-28 09:55:00,234.03,234.4,234.03,234.33,3987.0,232.5267,232.8943,232.5267,232.8248,3987.0
2024-10-28 10:00:00,234.33,234.64,234.18,234.5,5900.0,232.8248,233.1328,232.6757,232.9937,5900.0
2024-10-28 10:05:00,234.56,235.03,234.39,235.03,4042.0,233.0533,233.5203,232.8844,233.5203,4042.0
2024-10-28 10:10:00,235.18,235.5,235.17,235.36,634.0,233.6693,233.9872,233.6594,233.8481,634.0
2024-10-28 10:15:00,235.21,235.21,234.59,234.59,3406.0,233.6991,233.6991,233.0831,233.0831,3406.0
2024-10-28 10:20:00,234.61,234.61,234.5,234.5,1579.0,233.103,233.103,232.9937,232.9937,1579.0
2024-10-28 10:25:00,234.5,234.73,234.5,234.62,3782.0,232.9937,233.2222,232.9937,233.1129,3782.0
2024-10-28 10:30:00,234.49,234.51,234.37,234.49,1234.0,232.9837,233.0036,232.8645,232.9837,1234.0
2024-10-28 10:35:00,234.48,234.48,234.47,234.47,750.0,232.9738,232.9738,232.9639,232.9639,750.0
2024-10-28 10:40:00,234.54,234.54,234.23,234.42,5165.0,233.0334,233.0334,232.7254,232.9142,5165.0
2024-10-28 10:45:00,234.42,234.69,234.42,234.69,2729.0,232.9142,233.1824,232.9142,233.1824,2729.0
2024-10-28 10:50:00,234.9,234.9,234.59,234.6,407.0,233.3911,233.3911,233.0831,233.093,407.0
2024-10-28 10:55:00,234.82,234.84,234.59,234.64,1613.0,233.3116,233.3315,233.0831,233.1328,1613.0
2024-10-28 11:00:00,234.84,235.25,234.8,235.18,2895.0,233.3315,233.7388,233.2917,233.6693,2895.0
2024-10-28 11:05:00,235.07,235.15,235.02,235.05,1242.0,233.56,233.6395,233.5103,233.5401,1242.0
2024-10-28 11:10:00,235.11,235.11,235.03,235.04,1640.0,233.5997,233.5997,233.5203,233.5302,1640.0
2024-10-28 11:15:00,235.04,235.04,234.82,234.83,2901.0,233.5302,233.5302,233.3116,233.3215,2901.0
2024-10-28 11:20:00,234.86,234.98,234.85,234.9,1404.0,233.3513,233.4706,233.3414,233.3911,1404.0
2024-10-28 11:25:00,234.82,234.82,234.54,234.54,1017.0,233.3116,233.3116,233.0334,233.0334,1017.0
2024-10-28 11:30:00,234.72,234.77,234.72,234.77,2034.0,233.2122,233.2619,233.2122,233.2619,2034.0
2024-10-28 11:35:00,234.74,234.75,234.67,234.67,800.0,233.2321,233.2421,233.1626,233.1626,800.0
2024-10-28 11:40:00,234.8,234.8,234.73,234.73,849.0,233.2917,233.2917,233.2222,233.2222,849.0
2024-10-28 11:45:00,234.73,234.9,234.73,234.88,2384.0,233.2222,233.3911,233.2222,233.3712,2384.0
2024-10-28 11:50:00,234.95,234.95,234.56,234.74,4254.0,233.4408,233.4408,233.0533,233.2321,4254.0
2024-10-28 11:55:00,234.74,234.81,234.56,234.79,1100.0,233.2321,233.3017,233.0533,233.2818,1100.0
2024-10-28 12:00:00,234.69,234.86,234.68,234.7,2420.0,233.1824,233.3513,233.1725,233.1924,2420.0
2024-10-28 12:05:00,234.67,234.67,234.43,234.58,5762.0,233.1626,233.1626,232.9241,233.0731,5762.0
2024-10-28 12:10:00,234.56,234.56,234.25,234.26,11237.0,233.0533,233.0533,232.7453,232.7552,11237.0
2024-10-28 12:15:00,234.31,234.43,234.3,234.33,2447.0,232.8049,232.9241,232.7949,232.8248,2447.0
2024-10-28 12:20:00,234.54,234.54,234.25,234.42,11622.0,233.0334,233.0334,232.7453,232.9142,11622.0
2024-10-28 12:25:00,234.48,234.58,234.46,234.5,1700.0,232.9738,233.0731,232.9539,232.9937,1700.0
2024-10-28 12:30:00,234.6,234.65,234.58,234.6,1287.0,233.093,233.1427,233.0731,233.093,1287.0
2024-10-28 12:35:00,234.47,234.6,234.37,234.6,4696.0,232.9639,233.093,232.8645,233.093,4696.0
2024-10-28 12:40:00,234.64,234.97,234.55,234.94,3411.0,233.1328,233.4606,233.0433,233.4308,3411.0
2024-10-28 12:45:00,234.96,234.97,234.84,234.9,1424.0,233.4507,233.4606,233.3315,233.3911,1424.0
2024-10-28 12:50:00,234.85,234.92,234.78,234.92,1000.0,233.3414,233.411,233.2719,233.411,1000.0
2024-10-28 12:55:00,234.9,234.91,234.64,234.65,5743.0,233.3911,233.401,233.1328,233.1427,5743.0
2024-10-28 13:00:00,234.75,234.82,234.74,234.81,1136.0,233.2421,233.3116,233.2321,233.3017,1136.0
2024-10-28 13:05:00,234.93,234.97,234.8,234.87,2725.0,233.4209,233.4606,233.2917,233.3613,2725.0
2024-10-28 13:10:00,234.81,234.86,234.8,234.82,708.0,233.3017,233.3513,233.2917,233.3116,708.0
2024-10-28 13:15:00,234.84,234.9,234.77,234.9,2731.0,233.3315,233.3911,233.2619,233.3911,2731.0
2024-10-28 13:20:00,234.86,235.05,234.85,234.97,2694.0,233.3513,233.5401,233.3414,233.4606,2694.0
2024-10-28 13:25:00,234.89,234.89,234.83,234.86,872.0,233.3812,233.3812,233.3215,233.3513,872.0
2024-10-28 13:30:00,234.85,234.91,234.82,234.91,2745.0,233.3414,233.401,233.3116,233.401,2745.0
2024-10-28 13:35:00,234.89,234.89,234.73,234.8,1120.0,233.3812,233.3812,233.2222,233.2917,1120.0
2024-10-28 13:40:00,234.87,234.87,234.75,234.82,3869.0,233.3613,233.3613,233.2421,233.3116,3869.0
2024-10-28 13:45:00,234.81,234.95,234.81,234.93,3178.0,233.3017,233.4408,233.3017,233.4209,3178.0
2024-10-28 13:50:00,234.93,234.93,234.56,234.75,4138.0,233.4209,233.4209,233.0533,233.2421,4138.0
2024-10-28 13:55:00,234.75,234.75,234.64,234.64,1500.0,233.2421,233.2421,233.1328,233.1328,1500.0
2024-10-28 14:00:00,234.69,234.82,234.63,234.77,2608.0,233.1824,233.3116,233.1228,233.2619,2608.0
2024-10-28 14:05:00,234.76,234.76,234.67,234.67,300.0,233.252,233.252,233.1626,233.1626,300.0
2024-10-28 14:10:00,234.69,234.71,234.66,234.66,1568.0,233.1824,233.2023,233.1526,233.1526,1568.0
2024-10-28 14:15:00,234.63,234.79,234.62,234.71,1801.0,233.1228,233.2818,233.1129,233.2023,1801.0
2024-10-28 14:20:00,234.62,234.62,234.48,234.56,1528.0,233.1129,233.1129,232.9738,233.0533,1528.0
2024-10-28 14:25:00,234.48,234.63,234.41,234.55,2386.0,232.9738,233.1228,232.9042,233.0433,2386.0
2024-10-28 14:30:00,234.54,234.6,234.54,234.54,1251.0,233.0334,233.093,233.0334,233.0334,1251.0
2024-10-28 14:35:00,234.54,234.54,234.27,234.4,5642.0,233.0334,233.0334,232.7651,232.8943,5642.0
2024-10-28 14:40:00,234.39,234.55,234.27,234.41,3450.0,232.8844,233.0433,232.7651,232.9042,3450.0
2024-10-28 14:45:00,234.43,234.7,234.41,234.51,1950.0,232.9241,233.1924,232.9042,233.0036,1950.0
2024-10-28 14:50:00,234.73,234.73,234.59,234.62,900.0,233.2222,233.2222,233.0831,233.1129,900.0
2024-10-28 14:55:00,234.58,234.65,234.33,234.37,7904.0,233.0731,233.1427,232.8248,232.8645,7904.0
2024-10-28 15:00:00,234.48,234.58,234.28,234.44,2748.0,232.9738,233.0731,232.7751,232.934,2748.0
2024-10-28 15:05:00,234.4,234.47,234.38,234.39,1960.0,232.8943,232.9639,232.8744,232.8844,1960.0
2024-10-28 15:10:00,234.48,234.48,234.3,234.38,2153.0,232.9738,232.9738,232.7949,232.8744,2153.0
2024-10-28 15:15:00,234.31,234.41,234.28,234.29,3361.0,232.8049,232.9042,232.7751,232.785,3361.0
2024-10-28 15:20:00,234.2,234.22,234.07,234.15,4992.0,232.6956,232.7155,232.5664,232.6459,4992.0
2024-10-28 15:25:00,234.15,234.2,234.13,234.14,2591.0,232.6459,232.6956,232.626,232.636,2591.0
2024-10-28 15:30:00,234.18,234.18,233.98,234.06,6594.0,232.6757,232.6757,232.477,232.5565,6594.0
2024-10-28 15:35:00,234.08,234.18,234.01,234.11,5188.0,232.5764,232.6757,232.5068,232.6062,5188.0
2024-10-28 15:40:00,234.11,234.25,234.03,234.03,6831.0,232.6062,232.7453,232.5267,232.5267,6831.0
2024-10-28 15:45:00,234.04,234.04,233.72,233.92,13905.0,232.5366,232.5366,232.2187,232.4174,13905.0
2024-10-28 15:50:00,233.86,233.86,233.72,233.81,16920.0,232.3578,232.3578,232.2187,232.3081,16920.0
2024-10-28 15:55:00,233.84,233.87,233.41,233.56,72497.0,232.3379,232.3677,231.9107,232.0597,72497.0
2024-10-29 09:30:00,233.02,233.81,233.02,233.65,9090.0,231.5232,232.3081,231.5232,232.1491,9090.0
2024-10-29 09:35:00,233.56,233.57,232.53,233.27,1200.0,232.0597,232.0696,231.0363,231.7716,1200.0
2024-10-29 09:40:00,233.27,233.57,232.82,233.54,1784.0,231.7716,232.0696,231.3245,232.0398,1784.0
2024-10-29 09:45:00,233.49,233.73,233.32,233.51,5170.0,231.9901,232.2286,231.8212,232.01,5170.0
2024-10-29 09:50:00,233.68,233.87,233.5,233.67,1705.0,232.1789,232.3677,232.0001,232.169,1705.0
2024-10-29 09:55:00,233.76,233.76,233.47,233.47,4822.0,232.2584,232.2584,231.9703,231.9703,4822.0
2024-10-29 10:00:00,233.59,234.34,233.46,234.33,7708.0,232.0895,232.8347,231.9603,232.8248,7708.0
2024-10-29 10:05:00,234.24,234.43,234.0,234.43,2962.0,232.7353,232.9241,232.4969,232.9241,2962.0
2024-10-29 10:10:00,234.57,234.57,234.16,234.27,2300.0,233.0632,233.0632,232.6558,232.7651,2300.0
2024-10-29 10:15:00,234.41,234.41,234.06,234.11,1000.0,232.9042,232.9042,232.5565,232.6062,1000.0
2024-10-29 10:20:00,234.15,234.73,234.12,234.5,5762.0,232.6459,233.2222,232.6161,232.9937,5762.0
2024-10-29 10:25:00,234.5,234.55,234.09,234.55,3245.0,232.9937,233.0433,232.5863,233.0433,3245.0
2024-10-29 10:30:00,234.49,234.49,234.19,234.31,3587.0,232.9837,232.9837,232.6857,232.8049,3587.0
2024-10-29 10:35:00,234.26,234.49,234.25,234.42,4116.0,232.7552,232.9837,232.7453,232.9142,4116.0
2024-10-29 10:40:00,234.42,234.42,234.15,234.24,2436.0,232.9142,232.9142,232.6459,232.7353,2436.0
2024-10-29 10:45:00,234.13,234.22,233.51,233.7,3171.0,232.626,232.7155,232.01,232.1988,3171.0
2024-10-29 10:50:00,234.06,234.06,233.82,233.82,529.0,232.5565,232.5565,232.318,232.318,529.0
2024-10-29 10:55:00,233.88,233.95,233.49,233.62,6123.0,232.3776,232.4472,231.9901,232.1193,6123.0
2024-10-29 11:00:00,233.47,233.66,233.34,233.58,5526.0,231.9703,232.1591,231.8411,232.0796,5526.0
2024-10-29 11:05:00,233.59,233.59,233.36,233.56,2105.0,232.0895,232.0895,231.861,232.0597,2105.0
2024-10-29 11:10:00,233.42,233.75,233.36,233.55,3898.0,231.9206,232.2485,231.861,232.0498,3898.0
2024-10-29 11:15:00,233.55,233.58,233.36,233.54,3259.0,232.0498,232.0796,231.861,232.0398,3259.0
2024-10-29 11:20:00,233.37,233.44,233.28,233.33,2292.0,231.8709,231.9405,231.7815,231.8312,2292.0
2024-10-29 11:25:00,233.38,233.4,233.04,233.05,5287.0,231.8809,231.9007,231.543,231.553,5287.0
2024-10-29 11:30:00,233.02,233.23,232.92,232.95,1576.0,231.5232,231.7318,231.4238,231.4536,1576.0
2024-10-29 11:35:00,232.96,233.27,232.9,233.15,3358.0,231.4636,231.7716,231.4039,231.6523,3358.0
2024-10-29 11:40:00,233.12,233.51,233.12,233.42,2960.0,231.6225,232.01,231.6225,231.9206,2960.0
2024-10-29 11:45:00,233.4,233.49,233.37,233.37,800.0,231.9007,231.9901,231.8709,231.8709,800.0
2024-10-29 11:50:00,233.41,233.41,233.35,233.35,600.0,231.9107,231.9107,231.851,231.851,600.0
2024-10-29 11:55:00,233.37,233.37,233.23,233.23,3319.0,231.8709,231.8709,231.7318,231.7318,3319.0
2024-10-29 12:00:00,233.27,233.52,233.22,233.44,2787.0,231.7716,232.02,231.7219,231.9405,2787.0
2024-10-29 12:05:00,233.44,233.6,233.36,233.49,3130.0,231.9405,232.0994,231.861,231.9901,3130.0
2024-10-29 12:10:00,233.56,233.69,233.56,233.59,2075.0,232.0597,232.1889,232.0597,232.0895,2075.0
2024-10-29 12:15:00,233.58,233.62,233.5,233.57,1416.0,232.0796,232.1193,232.0001,232.0696,1416.0
2024-10-29 12:20:00,233.49,233.5,233.28,233.28,1405.0,231.9901,232.0001,231.7815,231.7815,1405.0
2024-10-29 12:25:00,233.28,233.29,233.11,233.18,1200.0,231.7815,231.7914,231.6126,231.6821,1200.0
2024-10-29 12:30:00,233.16,233.23,233.09,233.1,700.0,231.6623,231.7318,231.5927,231.6027,700.0
2024-10-29 12:35:00,233.02,233.07,232.85,232.85,2924.0,231.5232,231.5728,231.3543,231.3543,2924.0
2024-10-29 12:40:00,232.79,232.79,232.5,232.5,1477.0,231.2946,231.2946,231.0065,231.0065,1477.0
2024-10-29 12:45:00,232.62,232.64,232.42,232.42,736.0,231.1257,231.1456,230.927,230.927,736.0
2024-10-29 12:50:00,232.54,232.79,232.54,232.79,3016.0,231.0463,231.2946,231.0463,231.2946,3016.0
2024-10-29 12:55:00,232.8,233.06,232.73,233.06,1717.0,231.3046,231.5629,231.235,231.5629,1717.0
2024-10-29 13:00:00,233.05,233.05,232.98,232.99,900.0,231.553,231.553,231.4834,231.4934,900.0
2024-10-29 13:05:00,233.13,233.13,232.98,233.0,1295.0,231.6325,231.6325,231.4834,231.5033,1295.0
2024-10-29 13:10:00,232.98,233.14,232.89,233.14,2276.0,231.4834,231.6424,231.394,231.6424,2276.0
2024-10-29 13:15:00,233.02,233.02,233.0,233.0,2391.0,231.5232,231.5232,231.5033,231.5033,2391.0
2024-10-29 13:20:00,233.0,233.0,232.86,232.9,1196.0,231.5033,231.5033,231.3642,231.4039,1196.0
2024-10-29 13:25:00,232.83,232.83,232.67,232.67,2660.0,231.3344,231.3344,231.1754,231.1754,2660.0
2024-10-29 13:30:00,232.67,232.67,232.45,232.45,1703.0,231.1754,231.1754,230.9568,230.9568,1703.0
2024-10-29 13:35:00,232.35,232.35,232.18,232.18,1673.0,230.8575,230.8575,230.6886,230.6886,1673.0
2024-10-29 13:40:00,232.28,232.47,232.25,232.46,4470.0,230.7879,230.9767,230.7581,230.9668,4470.0
2024-10-29 13:45:00,232.46,232.54,232.4,232.44,3083.0,230.9668,231.0463,230.9072,230.9469,3083.0
2024-10-29 13:50:00,232.43,232.52,232.32,232.47,3453.0,230.937,231.0264,230.8277,230.9767,3453.0
2024-10-29 13:55:00,232.41,232.44,232.25,232.34,3630.0,230.9171,230.9469,230.7581,230.8475,3630.0
2024-10-29 14:00:00,232.26,232.26,232.19,232.19,1027.0,230.768,230.768,230.6985,230.6985,1027.0
2024-10-29 14:05:00,232.19,232.29,232.12,232.26,2098.0,230.6985,230.7979,230.6289,230.768,2098.0
2024-10-29 14:10:00,232.3,232.45,232.26,232.4,3363.0,230.8078,230.9568,230.768,230.9072,3363.0
2024-10-29 14:15:00,232.38,232.56,232.37,232.56,5141.0,230.8873,231.0661,230.8773,231.0661,5141.0
2024-10-29 14:20:00,232.59,232.71,232.52,232.71,1456.0,231.0959,231.2152,231.0264,231.2152,1456.0
2024-10-29 14:25:00,232.71,232.96,232.57,232.96,2465.0,231.2152,231.4636,231.0761,231.4636,2465.0
2024-10-29 14:30:00,233.0,233.02,232.86,232.97,1908.0,231.5033,231.5232,231.3642,231.4735,1908.0
2024-10-29 14:35:00,232.9,232.97,232.88,232.92,802.0,231.4039,231.4735,231.3841,231.4238,802.0
2024-10-29 14:40:00,232.97,233.06,232.96,233.02,2936.0,231.4735,231.5629,231.4636,231.5232,2936.0
2024-10-29 14:45:00,232.93,232.93,232.65,232.66,1901.0,231.4337,231.4337,231.1555,231.1655,1901.0
2024-10-29 14:50:00,232.66,232.7,232.47,232.7,3728.0,231.1655,231.2052,230.9767,231.2052,3728.0
2024-10-29 14:55:00,232.65,232.75,232.64,232.69,2318.0,231.1555,231.2549,231.1456,231.1953,2318.0
2024-10-29 15:00:00,232.68,232.77,232.65,232.7,2358.0,231.1854,231.2748,231.1555,231.2052,2358.0
2024-10-29 15:05:00,232.64,232.7,232.44,232.52,2460.0,231.1456,231.2052,230.9469,231.0264,2460.0
2024-10-29 15:10:00,232.52,232.64,232.45,232.58,4215.0,231.0264,231.1456,230.9568,231.086,4215.0
2024-10-29 15:15:00,232.58,232.58,232.4,232.57,4537.0,231.086,231.086,230.9072,231.0761,4537.0
2024-10-29 15:20:00,232.57,232.7,232.53,232.7,5018.0,231.0761,231.2052,231.0363,231.2052,5018.0
2024-10-29 15:25:00,232.71,232.8,232.57,232.8,6243.0,231.2152,231.3046,231.0761,231.3046,6243.0
2024-10-29 15:30:00,232.81,232.86,232.72,232.84,3629.0,231.3145,231.3642,231.2251,231.3443,3629.0
2024-10-29 15:35:00,232.81,232.93,232.7,232.73,7614.0,231.3145,231.4337,231.2052,231.235,7614.0
2024-10-29 15:40:00,232.7,232.81,232.6,232.64,9163.0,231.2052,231.3145,231.1059,231.1456,9163.0
2024-10-29 15:45:00,232.64,232.75,232.54,232.6,15544.0,231.1456,231.2549,231.0463,231.1059,15544.0
2024-10-29 15:50:00,232.59,232.59,232.17,232.3,31714.0,231.0959,231.0959,230.6786,230.8078,31714.0
2024-10-29 15:55:00,232.31,232.33,231.65,231.81,106602.0,230.8177,230.8376,230.162,230.3209,106602.0
2024-10-30 09:30:00,231.28,231.7,230.1,230.1,21762.0,229.7943,230.2116,228.6219,228.6219,21762.0
2024-10-30 09:35:00,230.0,230.26,229.08,229.08,800.0,228.5226,228.7809,227.6085,227.6085,800.0
2024-10-30 09:40:00,228.91,230.01,228.91,230.01,5299.0,227.4396,228.5325,227.4396,228.5325,5299.0
2024-10-30 09:45:00,229.95,230.0,229.69,229.7,2959.0,228.4729,228.5226,228.2146,228.2245,2959.0
2024-10-30 09:50:00,229.99,229.99,229.06,229.6,12668.0,228.5126,228.5126,227.5886,228.1251,12668.0
2024-10-30 09:55:00,229.51,229.68,229.33,229.6,2300.0,228.0357,228.2046,227.8569,228.1251,2300.0
2024-10-30 10:00:00,229.33,229.6,228.91,229.51,14638.0,227.8569,228.1251,227.4396,228.0357,14638.0
2024-10-30 10:05:00,229.48,229.5,228.56,228.73,10854.0,228.0059,228.0258,227.0918,227.2607,10854.0
2024-10-30 10:10:00,228.63,229.14,228.62,228.74,5945.0,227.1614,227.6681,227.1514,227.2707,5945.0
2024-10-30 10:15:00,228.71,228.99,228.67,228.99,6550.0,227.2409,227.5191,227.2011,227.5191,6550.0
2024-10-30 10:20:00,228.9,229.04,228.58,229.04,12176.0,227.4296,227.5687,227.1117,227.5687,12176.0
2024-10-30 10:25:00,229.06,229.35,229.05,229.35,1428.0,227.5886,227.8767,227.5787,227.8767,1428.0
2024-10-30 10:30:00,229.23,229.44,229.23,229.43,2687.0,227.7575,227.9662,227.7575,227.9562,2687.0
2024-10-30 10:35:00,229.33,229.82,229.21,229.82,5895.0,227.8569,228.3437,227.7376,228.3437,5895.0
2024-10-30 10:40:00,229.73,229.82,229.09,229.17,4627.0,228.2543,228.3437,227.6184,227.6979,4627.0
2024-10-30 10:45:00,229.17,229.36,229.16,229.17,5928.0,227.6979,227.8867,227.688,227.6979,5928.0
2024-10-30 10:50:00,229.24,229.24,229.01,229.1,4294.0,227.7674,227.7674,227.5389,227.6283,4294.0
2024-10-30 10:55:00,229.09,229.87,229.08,229.87,6858.0,227.6184,228.3934,227.6085,228.3934,6858.0
2024-10-30 11:00:00,229.76,229.76,229.61,229.61,6617.0,228.2841,228.2841,228.1351,228.1351,6617.0
2024-10-30 11:05:00,229.61,230.28,229.56,230.0,12301.0,228.1351,228.8008,228.0854,228.5226,12301.0
2024-10-30 11:10:00,230.0,230.0,229.78,229.78,2500.0,228.5226,228.5226,228.304,228.304,2500.0
2024-10-30 11:15:00,229.77,229.77,229.41,229.45,11587.0,228.294,228.294,227.9364,227.9761,11587.0
2024-10-30 11:20:00,229.46,229.61,229.46,229.52,11638.0,227.986,228.1351,227.986,228.0457,11638.0
2024-10-30 11:25:00,229.52,229.78,229.46,229.7,6757.0,228.0457,228.304,227.986,228.2245,6757.0
2024-10-30 11:30:00,229.71,229.78,228.99,229.0,12621.0,228.2344,228.304,227.5191,227.529,12621.0
2024-10-30 11:35:00,228.96,228.98,228.85,228.96,6201.0,227.4892,227.5091,227.38,227.4892,6201.0
2024-10-30 11:40:00,228.93,229.1,228.86,229.04,6247.0,227.4594,227.6283,227.3899,227.5687,6247.0
2024-10-30 11:45:00,229.1,229.21,229.1,229.21,2504.0,227.6283,227.7376,227.6283,227.7376,2504.0
2024-10-30 11:50:00,229.22,229.27,229.15,229.24,2816.0,227.7476,227.7973,227.678,227.7674,2816.0
2024-10-30 11:55:00,229.18,229.69,229.15,229.62,9756.0,227.7078,228.2146,227.678,228.145,9756.0
2024-10-30 12:00:00,229.62,229.68,229.6,229.63,6496.0,228.145,228.2046,228.1251,228.1549,6496.0
2024-10-30 12:05:00,229.6,229.68,229.39,229.48,7335.0,228.1251,228.2046,227.9165,228.0059,7335.0
2024-10-30 12:10:00,229.36,229.36,229.26,229.29,3975.0,227.8867,227.8867,227.7873,227.8171,3975.0
2024-10-30 12:15:00,229.25,229.28,229.19,229.25,7518.0,227.7774,227.8072,227.7178,227.7774,7518.0
2024-10-30 12:20:00,229.3,229.34,229.22,229.25,3565.0,227.8271,227.8668,227.7476,227.7774,3565.0
2024-10-30 12:25:00,229.36,229.37,229.07,229.12,8439.0,227.8867,227.8966,227.5985,227.6482,8439.0
2024-10-30 12:30:00,229.12,229.17,229.0,229.17,4259.0,227.6482,227.6979,227.529,227.6979,4259.0
2024-10-30 12:35:00,229.24,229.37,229.19,229.33,4202.0,227.7674,227.8966,227.7178,227.8569,4202.0
2024-10-30 12:40:00,229.33,229.33,229.23,229.31,1372.0,227.8569,227.8569,227.7575,227.837,1372.0
2024-10-30 12:45:00,229.22,229.29,229.09,229.11,4290.0,227.7476,227.8171,227.6184,227.6383,4290.0
2024-10-30 12:50:00,229.16,229.16,229.06,229.06,3339.0,227.688,227.688,227.5886,227.5886,3339.0
2024-10-30 12:55:00,229.11,229.12,229.1,229.12,810.0,227.6383,227.6482,227.6283,227.6482,810.0
2024-10-30 13:00:00,229.06,229.11,229.01,229.01,4762.0,227.5886,227.6383,227.5389,227.5389,4762.0
2024-10-30 13:05:00,228.99,229.12,228.96,229.09,3807.0,227.5191,227.6482,227.4892,227.6184,3807.0
2024-10-30 13:10:00,229.02,229.11,229.02,229.08,2903.0,227.5489,227.6383,227.5489,227.6085,2903.0
2024-10-30 13:15:00,229.08,229.08,228.99,228.99,3237.0,227.6085,227.6085,227.5191,227.5191,3237.0
2024-10-30 13:20:00,229.04,229.04,228.88,228.92,6438.0,227.5687,227.5687,227.4098,227.4495,6438.0
2024-10-30 13:25:00,228.95,228.96,228.82,228.85,1853.0,227.4793,227.4892,227.3501,227.38,1853.0
2024-10-30 13:30:00,228.78,228.78,228.73,228.73,2913.0,227.3104,227.3104,227.2607,227.2607,2913.0
2024-10-30 13:35:00,228.76,229.12,228.75,229.06,13455.0,227.2905,227.6482,227.2806,227.5886,13455.0
2024-10-30 13:40:00,229.06,229.28,229.06,229.28,5385.0,227.5886,227.8072,227.5886,227.8072,5385.0
2024-10-30 13:45:00,229.34,229.54,229.32,229.44,3350.0,227.8668,228.0655,227.8469,227.9662,3350.0
2024-10-30 13:50:00,229.44,230.3,229.33,230.01,35123.0,227.9662,228.8206,227.8569,228.5325,35123.0
2024-10-30 13:55:00,229.95,229.97,229.75,229.78,4133.0,228.4729,228.4928,228.2742,228.304,4133.0
2024-10-30 14:00:00,229.83,230.1,229.82,229.82,9009.0,228.3537,228.6219,228.3437,228.3437,9009.0
2024-10-30 14:05:00,229.81,229.88,229.73,229.88,1328.0,228.3338,228.4033,228.2543,228.4033,1328.0
2024-10-30 14:10:00,229.86,229.86,229.47,229.54,3033.0,228.3835,228.3835,227.996,228.0655,3033.0
2024-10-30 14:15:00,229.54,229.54,229.3,229.3,1795.0,228.0655,228.0655,227.8271,227.8271,1795.0
2024-10-30 14:20:00,229.25,229.36,229.18,229.29,4090.0,227.7774,227.8867,227.7078,227.8171,4090.0
2024-10-30 14:25:00,229.34,229.44,229.22,229.33,6667.0,227.8668,227.9662,227.7476,227.8569,6667.0
2024-10-30 14:30:00,229.3,229.5,229.23,229.49,8103.0,227.8271,228.0258,227.7575,228.0158,8103.0
2024-10-30 14:35:00,229.55,229.59,229.51,229.56,4686.0,228.0755,228.1152,228.0357,228.0854,4686.0
2024-10-30 14:40:00,229.6,229.61,229.48,229.52,5597.0,228.1251,228.1351,228.0059,228.0457,5597.0
2024-10-30 14:45:00,229.52,229.56,229.48,229.56,2067.0,228.0457,228.0854,228.0059,228.0854,2067.0
2024-10-30 14:50:00,229.56,229.71,229.56,229.68,5474.0,228.0854,228.2344,228.0854,228.2046,5474.0
2024-10-30 14:55:00,229.68,229.72,229.58,229.58,8751.0,228.2046,228.2444,228.1053,228.1053,8751.0
2024-10-30 15:00:00,229.58,229.67,229.53,229.53,1847.0,228.1053,228.1947,228.0556,228.0556,1847.0
2024-10-30 15:05:00,229.54,229.6,229.4,229.4,4328.0,228.0655,228.1251,227.9264,227.9264,4328.0
2024-10-30 15:10:00,229.39,229.49,229.35,229.47,7611.0,227.9165,228.0158,227.8767,227.996,7611.0
2024-10-30 15:15:00,229.43,229.59,229.41,229.56,10154.0,227.9562,228.1152,227.9364,228.0854,10154.0
2024-10-30 15:20:00,229.6,229.72,229.57,229.71,4297.0,228.1251,228.2444,228.0953,228.2344,4297.0
2024-10-30 15:25:00,229.69,229.74,229.58,229.61,8239.0,228.2146,228.2642,228.1053,228.1351,8239.0
2024-10-30 15:30:00,229.62,229.69,229.49,229.62,8355.0,228.145,228.2146,228.0158,228.145,8355.0
2024-10-30 15:35:00,229.64,229.64,229.38,229.45,9751.0,228.1649,228.1649,227.9065,227.9761,9751.0
2024-10-30 15:40:00,229.45,229.78,229.45,229.75,10394.0,227.9761,228.304,227.9761,228.2742,10394.0
2024-10-30 15:45:00,229.74,229.88,229.6,229.88,17721.0,228.2642,228.4033,228.1251,228.4033,17721.0
2024-10-30 15:50:00,229.96,230.03,229.78,229.93,22132.0,228.4828,228.5524,228.304,228.453,22132.0
2024-10-30 15:55:00,229.94,230.02,229.26,229.47,72921.0,228.463,228.5424,227.7873,227.996,72921.0
2024-10-31 09:30:00,228.85,230.11,228.85,229.97,8171.0,227.38,228.6319,227.38,228.4928,8171.0
2024-10-31 09:35:00,229.9,230.44,229.53,229.63,3109.0,228.4232,228.9597,228.0556,228.1549,3109.0
2024-10-31 09:40:00,230.58,230.9,230.0,230.59,4937.0,229.0988,229.4168,228.5226,229.1088,4937.0
2024-10-31 09:45:00,230.41,230.9,230.4,230.62,2255.0,228.9299,229.4168,228.92,229.1386,2255.0
2024-10-31 09:50:00,230.75,231.18,230.74,231.08,3229.0,229.2677,229.695,229.2578,229.5956,3229.0
2024-10-31 09:55:00,231.1,231.43,230.89,231.38,5011.0,229.6155,229.9434,229.4068,229.8937,5011.0
2024-10-31 10:00:00,231.17,231.6,230.86,230.86,4425.0,229.6851,230.1123,229.377,229.377,4425.0
2024-10-31 10:05:00,230.7,230.84,230.29,230.5,5373.0,229.2181,229.3572,228.8107,229.0194,5373.0
2024-10-31 10:10:00,230.53,230.67,230.23,230.67,3991.0,229.0492,229.1883,228.7511,229.1883,3991.0
2024-10-31 10:15:00,230.52,230.67,230.05,230.08,4780.0,229.0392,229.1883,228.5722,228.6021,4780.0
2024-10-31 10:20:00,230.12,230.15,229.69,229.87,5479.0,228.6418,228.6716,228.2146,228.3934,5479.0
2024-10-31 10:25:00,230.02,230.29,229.99,230.16,4037.0,228.5424,228.8107,228.5126,228.6815,4037.0
2024-10-31 10:30:00,230.03,230.28,229.8,230.08,4023.0,228.5524,228.8008,228.3239,228.6021,4023.0
2024-10-31 10:35:00,230.08,230.37,230.02,230.18,1304.0,228.6021,228.8902,228.5424,228.7014,1304.0
2024-10-31 10:40:00,230.04,230.37,230.04,230.3,2463.0,228.5623,228.8902,228.5623,228.8206,2463.0
2024-10-31 10:45:00,230.26,230.42,230.26,230.42,1191.0,228.7809,228.9399,228.7809,228.9399,1191.0
2024-10-31 10:50:00,230.46,230.66,230.42,230.48,2539.0,228.9796,229.1783,228.9399,228.9995,2539.0
2024-10-31 10:55:00,230.56,230.78,230.56,230.71,1431.0,229.079,229.2976,229.079,229.228,1431.0
2024-10-31 11:00:00,230.56,230.71,230.37,230.37,1619.0,229.079,229.228,228.8902,228.8902,1619.0
2024-10-31 11:05:00,230.29,230.67,230.29,230.55,2555.0,228.8107,229.1883,228.8107,229.069,2555.0
2024-10-31 11:10:00,230.44,230.66,230.38,230.65,1400.0,228.9597,229.1783,228.9001,229.1684,1400.0
2024-10-31 11:15:00,230.54,230.66,230.29,230.29,3449.0,229.0591,229.1783,228.8107,228.8107,3449.0
2024-10-31 11:20:00,230.23,230.56,230.17,230.53,3100.0,228.7511,229.079,228.6915,229.0492,3100.0
2024-10-31 11:25:00,230.54,230.54,230.37,230.37,600.0,229.0591,229.0591,228.8902,228.8902,600.0
2024-10-31 11:30:00,230.47,230.69,230.41,230.69,1600.0,228.9895,229.2081,228.9299,229.2081,1600.0
2024-10-31 11:35:00,230.7,231.07,230.7,231.07,2750.0,229.2181,229.5857,229.2181,229.5857,2750.0
2024-10-31 11:40:00,231.02,231.1,230.87,230.87,863.0,229.536,229.6155,229.387,229.387,863.0
2024-10-31 11:45:00,230.93,230.93,230.82,230.86,627.0,229.4466,229.4466,229.3373,229.377,627.0
2024-10-31 11:50:00,230.99,231.1,230.91,230.94,3005.0,229.5062,229.6155,229.4267,229.4565,3005.0
2024-10-31 11:55:00,230.91,230.93,230.83,230.93,1260.0,229.4267,229.4466,229.3472,229.4466,1260.0
2024-10-31 12:00:00,231.02,231.08,230.83,230.83,1968.0,229.536,229.5956,229.3472,229.3472,1968.0
2024-10-31 12:05:00,230.81,230.92,230.75,230.75,2264.0,229.3274,229.4367,229.2677,229.2677,2264.0
2024-10-31 12:10:00,230.8,230.99,230.8,230.93,1059.0,229.3174,229.5062,229.3174,229.4466,1059.0
2024-10-31 12:15:00,230.99,231.07,230.85,230.91,5188.0,229.5062,229.5857,229.3671,229.4267,5188.0
2024-10-31 12:20:00,230.86,230.9,230.84,230.84,300.0,229.377,229.4168,229.3572,229.3572,300.0
2024-10-31 12:25:00,230.79,230.8,230.61,230.7,1448.0,229.3075,229.3174,229.1286,229.2181,1448.0
2024-10-31 12:30:00,230.69,230.7,230.41,230.41,2721.0,229.2081,229.2181,228.9299,228.9299,2721.0
2024-10-31 12:35:00,230.38,230.7,230.38,230.68,3069.0,228.9001,229.2181,228.9001,229.1982,3069.0
2024-10-31 12:40:00,230.71,230.75,230.67,230.71,1179.0,229.228,229.2677,229.1883,229.228,1179.0
2024-10-31 12:45:00,230.74,230.89,230.72,230.88,6498.0,229.2578,229.4068,229.2379,229.3969,6498.0
2024-10-31 12:50:00,230.89,231.07,230.75,230.8,3441.0,229.4068,229.5857,229.2677,229.3174,3441.0
2024-10-31 12:55:00,230.69,230.69,230.18,230.25,4592.0,229.2081,229.2081,228.7014,228.771,4592.0
2024-10-31 13:00:00,230.37,230.54,230.29,230.41,8676.0,228.8902,229.0591,228.8107,228.9299,8676.0
2024-10-31 13:05:00,230.48,230.48,230.17,230.17,10221.0,228.9995,228.9995,228.6915,228.6915,10221.0
2024-10-31 13:10:00,230.14,230.23,229.86,230.21,9918.0,228.6617,228.7511,228.3835,228.7312,9918.0
2024-10-31 13:15:00,230.21,230.21,230.08,230.17,2433.0,228.7312,228.7312,228.6021,228.6915,2433.0
2024-10-31 13:20:00,230.16,230.25,229.98,229.98,7446.0,228.6815,228.771,228.5027,228.5027,7446.0
2024-10-31 13:25:00,229.98,230.44,229.98,230.4,3973.0,228.5027,228.9597,228.5027,228.92,3973.0
2024-10-31 13:30:00,230.47,230.47,230.32,230.4,608.0,228.9895,228.9895,228.8405,228.92,608.0
2024-10-31 13:35:00,230.32,230.38,230.23,230.26,1777.0,228.8405,228.9001,228.7511,228.7809,1777.0
2024-10-31 13:40:00,230.24,230.29,230.07,230.07,1803.0,228.761,228.8107,228.5921,228.5921,1803.0
2024-10-31 13:45:00,230.07,230.2,229.94,230.14,5144.0,228.5921,228.7213,228.463,228.6617,5144.0
2024-10-31 13:50:00,230.03,230.21,229.98,230.14,3658.0,228.5524,228.7312,228.5027,228.6617,3658.0
2024-10-31 13:55:00,230.19,230.36,230.14,230.36,3949.0,228.7113,228.8803,228.6617,228.8803,3949.0
2024-10-31 14:00:00,230.38,230.39,230.09,230.09,2438.0,228.9001,228.9101,228.612,228.612,2438.0
2024-10-31 14:05:00,230.16,230.25,230.08,230.25,1880.0,228.6815,228.771,228.6021,228.771,1880.0
2024-10-31 14:10:00,230.18,230.33,230.08,230.25,2869.0,228.7014,228.8504,228.6021,228.771,2869.0
2024-10-31 14:15:00,230.18,230.3,230.15,230.15,2086.0,228.7014,228.8206,228.6716,228.6716,2086.0
2024-10-31 14:20:00,230.11,230.22,230.05,230.22,4126.0,228.6319,228.7412,228.5722,228.7412,4126.0
2024-10-31 14:25:00,230.23,230.27,230.15,230.17,2462.0,228.7511,228.7908,228.6716,228.6915,2462.0
2024-10-31 14:30:00,230.1,230.11,230.05,230.05,972.0,228.6219,228.6319,228.5722,228.5722,972.0
2024-10-31 14:35:00,230.13,230.16,230.05,230.05,1539.0,228.6517,228.6815,228.5722,228.5722,1539.0
2024-10-31 14:40:00,230.08,230.14,230.0,230.09,4035.0,228.6021,228.6617,228.5226,228.612,4035.0
2024-10-31 14:45:00,230.16,230.23,230.0,230.0,2989.0,228.6815,228.7511,228.5226,228.5226,2989.0
2024-10-31 14:50:00,230.0,230.04,229.92,230.02,3764.0,228.5226,228.5623,228.4431,228.5424,3764.0
2024-10-31 14:55:00,229.98,230.14,229.98,230.07,3293.0,228.5027,228.6617,228.5027,228.5921,3293.0
2024-10-31 15:00:00,230.06,230.07,229.91,229.94,3981.0,228.5822,228.5921,228.4331,228.463,3981.0
2024-10-31 15:05:00,229.88,230.01,229.77,229.96,8696.0,228.4033,228.5325,228.294,228.4828,8696.0
2024-10-31 15:10:00,229.94,229.94,229.6,229.67,7864.0,228.463,228.463,228.1251,228.1947,7864.0
2024-10-31 15:15:00,229.67,229.74,229.52,229.74,6899.0,228.1947,228.2642,228.0457,228.2642,6899.0
2024-10-31 15:20:00,229.78,229.93,229.67,229.84,11106.0,228.304,228.453,228.1947,228.3636,11106.0
2024-10-31 15:25:00,229.81,229.91,229.7,229.81,7785.0,228.3338,228.4331,228.2245,228.3338,7785.0
2024-10-31 15:30:00,229.77,229.8,229.36,229.46,14568.0,228.294,228.3239,227.8867,227.986,14568.0
2024-10-31 15:35:00,229.44,229.51,229.29,229.37,13004.0,227.9662,228.0357,227.8171,227.8966,13004.0
2024-10-31 15:40:00,229.37,229.42,229.09,229.17,18372.0,227.8966,227.9463,227.6184,227.6979,18372.0
2024-10-31 15:45:00,229.17,229.4,229.11,229.27,27160.0,227.6979,227.9264,227.6383,227.7973,27160.0
2024-10-31 15:50:00,229.22,229.23,228.59,228.75,60091.0,227.7476,227.7575,227.1216,227.2806,60091.0
2024-10-31 15:55:00,228.77,228.78,227.95,228.08,137118.0,227.3005,227.3104,226.4857,226.6149,137118.0
2024-11-01 09:30:00,230.67,237.87,230.35,237.17,78063.0,229.1883,236.342,228.8703,235.6465,78063.0
2024-11-01 09:35:00,237.68,237.75,234.64,235.2,25868.0,236.1532,236.2228,233.1328,233.6892,25868.0
2024-11-01 09:40:00,234.88,235.76,234.74,234.9,31520.0,233.3712,234.2456,233.2321,233.3911,31520.0
2024-11-01 09:45:00,235.1,235.81,234.73,235.54,38874.0,233.5898,234.2952,233.2222,234.027,38874.0
2024-11-01 09:50:00,235.78,236.16,235.02,235.73,37948.0,234.2654,234.643,233.5103,234.2158,37948.0
2024-11-01 09:55:00,235.54,235.54,234.78,235.13,12628.0,234.027,234.027,233.2719,233.6196,12628.0
2024-11-01 10:00:00,234.78,236.44,234.78,236.44,8924.0,233.2719,234.9212,233.2719,234.9212,8924.0
2024-11-01 10:05:00,236.43,237.6,236.43,237.37,14694.0,234.9113,236.0737,234.9113,235.8452,14694.0
2024-11-01 10:10:00,237.31,237.39,236.23,236.63,27180.0,235.7856,235.8651,234.7125,235.11,27180.0
2024-11-01 10:15:00,236.59,236.63,235.65,236.52,20229.0,235.0702,235.11,234.1363,235.0007,20229.0
2024-11-01 10:20:00,236.5,237.34,236.26,237.32,19435.0,234.9808,235.8154,234.7424,235.7955,19435.0
2024-11-01 10:25:00,237.19,237.4,236.17,236.51,7646.0,235.6664,235.875,234.6529,234.9907,7646.0
2024-11-01 10:30:00,236.51,236.82,236.1,236.79,19674.0,234.9907,235.2988,234.5834,235.269,19674.0
2024-11-01 10:35:00,236.77,237.61,236.77,237.24,15010.0,235.2491,236.0837,235.2491,235.7161,15010.0
2024-11-01 10:40:00,237.14,237.24,236.5,236.5,4357.0,235.6167,235.7161,234.9808,234.9808,4357.0
2024-11-01 10:45:00,236.5,236.5,236.25,236.42,2941.0,234.9808,234.9808,234.7324,234.9013,2941.0
2024-11-01 10:50:00,236.42,236.79,236.39,236.51,6116.0,234.9013,235.269,234.8715,234.9907,6116.0
2024-11-01 10:55:00,236.45,237.01,236.38,236.76,3758.0,234.9311,235.4875,234.8616,235.2391,3758.0
2024-11-01 11:00:00,236.71,236.73,236.34,236.54,9515.0,235.1895,235.2093,234.8218,235.0206,9515.0
2024-11-01 11:05:00,236.54,236.73,236.22,236.61,8503.0,235.0206,235.2093,234.7026,235.0901,8503.0
2024-11-01 11:10:00,236.61,236.7,235.99,236.32,8743.0,235.0901,235.1795,234.4741,234.802,8743.0
2024-11-01 11:15:00,236.28,236.28,236.03,236.12,2959.0,234.7622,234.7622,234.5138,234.6033,2959.0
2024-11-01 11:20:00,236.07,236.91,236.05,236.91,17488.0,234.5536,235.3882,234.5337,235.3882,17488.0
2024-11-01 11:25:00,236.61,236.77,236.24,236.34,3410.0,235.0901,235.2491,234.7225,234.8218,3410.0
2024-11-01 11:30:00,236.28,236.44,235.88,236.08,4058.0,234.7622,234.9212,234.3648,234.5635,4058.0
2024-11-01 11:35:00,235.89,235.89,235.46,235.46,2730.0,234.3747,234.3747,233.9475,233.9475,2730.0
2024-11-01 11:40:00,235.45,235.53,235.18,235.43,4907.0,233.9376,234.017,233.6693,233.9177,4907.0
2024-11-01 11:45:00,235.44,235.47,235.26,235.34,3696.0,233.9276,233.9574,233.7488,233.8283,3696.0
2024-11-01 11:50:00,235.29,235.74,235.24,235.38,4009.0,233.7786,234.2257,233.7289,233.868,4009.0
2024-11-01 11:55:00,235.3,235.3,235.13,235.21,2748.0,233.7885,233.7885,233.6196,233.6991,2748.0
2024-11-01 12:00:00,235.21,235.29,235.11,235.19,2831.0,233.6991,233.7786,233.5997,233.6792,2831.0
2024-11-01 12:05:00,235.19,235.22,234.96,235.13,1200.0,233.6792,233.709,233.4507,233.6196,1200.0
2024-11-01 12:10:00,235.13,235.35,235.06,235.29,3325.0,233.6196,233.8382,233.5501,233.7786,3325.0
2024-11-01 12:15:00,235.23,235.42,235.15,235.31,3866.0,233.719,233.9078,233.6395,233.7985,3866.0
2024-11-01 12:20:00,235.31,235.48,235.06,235.4,2840.0,233.7985,233.9674,233.5501,233.8879,2840.0
2024-11-01 12:25:00,235.43,235.47,235.23,235.29,5338.0,233.9177,233.9574,233.719,233.7786,5338.0
2024-11-01 12:30:00,235.29,235.57,235.21,235.57,6918.0,233.7786,234.0568,233.6991,234.0568,6918.0
2024-11-01 12:35:00,235.39,235.76,235.32,235.67,3457.0,233.8779,234.2456,233.8084,234.1561,3457.0
2024-11-01 12:40:00,235.54,235.56,235.31,235.44,9568.0,234.027,234.0469,233.7985,233.9276,9568.0
2024-11-01 12:45:00,235.56,235.7,235.31,235.42,7949.0,234.0469,234.186,233.7985,233.9078,7949.0
2024-11-01 12:50:00,235.31,235.31,234.92,235.12,4213.0,233.7985,233.7985,233.411,233.6097,4213.0
2024-11-01 12:55:00,235.05,235.05,234.41,234.6,5038.0,233.5401,233.5401,232.9042,233.093,5038.0
2024-11-01 13:00:00,234.56,234.56,234.16,234.16,1764.0,233.0533,233.0533,232.6558,232.6558,1764.0
2024-11-01 13:05:00,234.2,234.24,234.05,234.24,2652.0,232.6956,232.7353,232.5466,232.7353,2652.0
2024-11-01 13:10:00,234.34,234.43,234.2,234.4,7283.0,232.8347,232.9241,232.6956,232.8943,7283.0
2024-11-01 13:15:00,234.4,234.66,234.4,234.49,3784.0,232.8943,233.1526,232.8943,232.9837,3784.0
2024-11-01 13:20:00,234.59,234.61,234.47,234.53,1500.0,233.0831,233.103,232.9639,233.0235,1500.0
2024-11-01 13:25:00,234.42,234.61,234.35,234.56,15194.0,232.9142,233.103,232.8446,233.0533,15194.0
2024-11-01 13:30:00,234.61,234.66,234.19,234.19,9057.0,233.103,233.1526,232.6857,232.6857,9057.0
2024-11-01 13:35:00,234.25,234.43,234.06,234.38,5876.0,232.7453,232.9241,232.5565,232.8744,5876.0
2024-11-01 13:40:00,234.4,234.47,234.29,234.37,24012.0,232.8943,232.9639,232.785,232.8645,24012.0
2024-11-01 13:45:00,234.29,234.44,234.27,234.44,2630.0,232.785,232.934,232.7651,232.934,2630.0
2024-11-01 13:50:00,234.48,234.5,234.4,234.4,2112.0,232.9738,232.9937,232.8943,232.8943,2112.0
2024-11-01 13:55:00,234.38,234.38,234.18,234.25,1481.0,232.8744,232.8744,232.6757,232.7453,1481.0
2024-11-01 14:00:00,234.18,234.33,234.18,234.31,2788.0,232.6757,232.8248,232.6757,232.8049,2788.0
2024-11-01 14:05:00,234.29,234.33,234.24,234.26,800.0,232.785,232.8248,232.7353,232.7552,800.0
2024-11-01 14:10:00,234.36,234.37,234.09,234.09,3456.0,232.8546,232.8645,232.5863,232.5863,3456.0
2024-11-01 14:15:00,234.14,234.21,234.13,234.14,2687.0,232.636,232.7055,232.626,232.636,2687.0
2024-11-01 14:20:00,234.09,234.09,233.93,234.03,1100.0,232.5863,232.5863,232.4273,232.5267,1100.0
2024-11-01 14:25:00,234.02,234.31,233.93,234.27,3864.0,232.5167,232.8049,232.4273,232.7651,3864.0
2024-11-01 14:30:00,234.26,234.4,234.26,234.27,4668.0,232.7552,232.8943,232.7552,232.7651,4668.0
2024-11-01 14:35:00,234.27,234.51,234.27,234.45,2212.0,232.7651,233.0036,232.7651,232.944,2212.0
2024-11-01 14:40:00,234.46,234.75,234.4,234.75,3838.0,232.9539,233.2421,232.8943,233.2421,3838.0
2024-11-01 14:45:00,234.73,234.75,234.73,234.75,703.0,233.2222,233.2421,233.2222,233.2421,703.0
2024-11-01 14:50:00,234.76,235.03,234.76,234.96,10558.0,233.252,233.5203,233.252,233.4507,10558.0
2024-11-01 14:55:00,234.96,235.03,234.83,235.03,4332.0,233.4507,233.5203,233.3215,233.5203,4332.0
2024-11-01 15:00:00,235.02,235.02,234.65,234.74,5020.0,233.5103,233.5103,233.1427,233.2321,5020.0
2024-11-01 15:05:00,234.74,234.87,234.6,234.87,8438.0,233.2321,233.3613,233.093,233.3613,8438.0
2024-11-01 15:10:00,234.87,234.99,234.76,234.76,6703.0,233.3613,233.4805,233.252,233.252,6703.0
2024-11-01 15:15:00,234.77,234.82,234.7,234.79,6078.0,233.2619,233.3116,233.1924,233.2818,6078.0
2024-11-01 15:20:00,234.83,234.89,234.7,234.7,10403.0,233.3215,233.3812,233.1924,233.1924,10403.0
2024-11-01 15:25:00,234.71,234.76,234.44,234.44,10724.0,233.2023,233.252,232.934,232.934,10724.0
2024-11-01 15:30:00,234.51,234.52,234.28,234.36,10394.0,233.0036,233.0135,232.7751,232.8546,10394.0
2024-11-01 15:35:00,234.31,234.39,234.16,234.33,11025.0,232.8049,232.8844,232.6558,232.8248,11025.0
2024-11-01 15:40:00,234.33,234.5,234.25,234.25,18925.0,232.8248,232.9937,232.7453,232.7453,18925.0
2024-11-01 15:45:00,234.22,234.45,234.22,234.31,23465.0,232.7155,232.944,232.7155,232.8049,23465.0
2024-11-01 15:50:00,234.28,234.29,234.0,234.29,45542.0,232.7751,232.785,232.4969,232.785,45542.0
2024-11-01 15:55:00,234.31,234.38,234.06,234.26,108383.0,232.8049,232.8744,232.5565,232.7552,108383.0
2024-11-04 09:30:00,235.21,236.36,234.9,235.49,18937.0,233.6991,234.8417,233.3911,233.9773,18937.0
2024-11-04 09:35:00,235.85,236.43,235.13,235.13,3011.0,234.335,234.9113,233.6196,233.6196,3011.0
2024-11-04 09:40:00,234.98,235.39,234.19,234.2,4466.0,233.4706,233.8779,232.6857,232.6956,4466.0
2024-11-04 09:45:00,234.49,234.51,233.56,233.56,16772.0,232.9837,233.0036,232.0597,232.0597,16772.0
2024-11-04 09:50:00,233.56,234.04,233.47,234.04,6971.0,232.0597,232.5366,231.9703,232.5366,6971.0
2024-11-04 09:55:00,234.25,235.36,234.25,235.12,10051.0,232.7453,233.8481,232.7453,233.6097,10051.0
2024-11-04 10:00:00,234.98,235.1,234.3,234.37,7937.0,233.4706,233.5898,232.7949,232.8645,7937.0
2024-11-04 10:05:00,234.31,234.54,234.2,234.21,7872.0,232.8049,233.0334,232.6956,232.7055,7872.0
2024-11-04 10:10:00,234.39,234.42,234.16,234.4,3200.0,232.8844,232.9142,232.6558,232.8943,3200.0
2024-11-04 10:15:00,234.43,234.43,234.12,234.13,2037.0,232.9241,232.9241,232.6161,232.626,2037.0
2024-11-04 10:20:00,234.12,234.78,234.12,234.73,2932.0,232.6161,233.2719,232.6161,233.2222,2932.0
2024-11-04 10:25:00,234.87,234.97,234.77,234.77,2031.0,233.3613,233.4606,233.2619,233.2619,2031.0
2024-11-04 10:30:00,234.69,234.69,234.05,234.05,4144.0,233.1824,233.1824,232.5466,232.5466,4144.0
2024-11-04 10:35:00,234.19,234.36,233.96,234.35,2894.0,232.6857,232.8546,232.4571,232.8446,2894.0
2024-11-04 10:40:00,234.42,234.42,234.35,234.42,1873.0,232.9142,232.9142,232.8446,232.9142,1873.0
2024-11-04 10:45:00,234.37,234.47,234.26,234.34,2409.0,232.8645,232.9639,232.7552,232.8347,2409.0
2024-11-04 10:50:00,234.24,234.71,234.24,234.69,2934.0,232.7353,233.2023,232.7353,233.1824,2934.0
2024-11-04 10:55:00,234.63,234.66,233.99,234.13,8359.0,233.1228,233.1526,232.4869,232.626,8359.0
2024-11-04 11:00:00,234.2,234.23,234.0,234.06,2161.0,232.6956,232.7254,232.4969,232.5565,2161.0
2024-11-04 11:05:00,233.97,233.97,233.62,233.68,3462.0,232.4671,232.4671,232.1193,232.1789,3462.0
2024-11-04 11:10:00,233.64,233.8,233.51,233.7,14059.0,232.1392,232.2982,232.01,232.1988,14059.0
2024-11-04 11:15:00,233.73,233.86,233.66,233.75,3166.0,232.2286,232.3578,232.1591,232.2485,3166.0
2024-11-04 11:20:00,233.86,234.21,233.86,234.12,1514.0,232.3578,232.7055,232.3578,232.6161,1514.0
2024-11-04 11:25:00,234.11,234.15,234.02,234.09,1736.0,232.6062,232.6459,232.5167,232.5863,1736.0
2024-11-04 11:30:00,234.02,234.1,233.96,233.99,1728.0,232.5167,232.5962,232.4571,232.4869,1728.0
2024-11-04 11:35:00,234.02,234.14,233.87,234.14,3992.0,232.5167,232.636,232.3677,232.636,3992.0
2024-11-04 11:40:00,234.09,234.09,233.83,233.93,2866.0,232.5863,232.5863,232.328,232.4273,2866.0
2024-11-04 11:45:00,233.95,233.97,233.75,233.97,5109.0,232.4472,232.4671,232.2485,232.4671,5109.0
2024-11-04 11:50:00,233.98,234.26,233.93,234.17,2204.0,232.477,232.7552,232.4273,232.6658,2204.0
2024-11-04 11:55:00,234.26,234.26,234.09,234.17,2347.0,232.7552,232.7552,232.5863,232.6658,2347.0
2024-11-04 12:00:00,234.18,234.32,234.1,234.27,2135.0,232.6757,232.8148,232.5962,232.7651,2135.0
2024-11-04 12:05:00,234.25,234.36,234.21,234.34,2691.0,232.7453,232.8546,232.7055,232.8347,2691.0
2024-11-04 12:10:00,234.26,234.6,234.22,234.53,3841.0,232.7552,233.093,232.7155,233.0235,3841.0
2024-11-04 12:15:00,234.53,234.6,234.5,234.5,620.0,233.0235,233.093,232.9937,232.9937,620.0
2024-11-04 12:20:00,234.45,234.53,234.4,234.43,1725.0,232.944,233.0235,232.8943,232.9241,1725.0
2024-11-04 12:25:00,234.4,234.45,234.1,234.12,5600.0,232.8943,232.944,232.5962,232.6161,5600.0
2024-11-04 12:30:00,234.26,234.43,234.22,234.35,3109.0,232.7552,232.9241,232.7155,232.8446,3109.0
2024-11-04 12:35:00,234.39,234.47,234.3,234.37,1718.0,232.8844,232.9639,232.7949,232.8645,1718.0
2024-11-04 12:40:00,234.42,234.49,234.35,234.35,2436.0,232.9142,232.9837,232.8446,232.8446,2436.0
2024-11-04 12:45:00,234.32,234.37,234.16,234.16,2390.0,232.8148,232.8645,232.6558,232.6558,2390.0
2024-11-04 12:50:00,234.17,234.22,234.11,234.22,900.0,232.6658,232.7155,232.6062,232.7155,900.0
2024-11-04 12:55:00,234.14,234.3,234.13,234.25,3969.0,232.636,232.7949,232.626,232.7453,3969.0
2024-11-04 13:00:00,234.18,234.18,234.03,234.03,933.0,232.6757,232.6757,232.5267,232.5267,933.0
2024-11-04 13:05:00,234.01,234.01,233.79,233.93,2171.0,232.5068,232.5068,232.2882,232.4273,2171.0
2024-11-04 13:10:00,233.92,234.06,233.76,234.06,4303.0,232.4174,232.5565,232.2584,232.5565,4303.0
2024-11-04 13:15:00,234.11,234.39,234.04,234.36,4599.0,232.6062,232.8844,232.5366,232.8546,4599.0
2024-11-04 13:20:00,234.38,234.49,234.28,234.48,1623.0,232.8744,232.9837,232.7751,232.9738,1623.0
2024-11-04 13:25:00,234.48,234.49,234.31,234.42,1481.0,232.9738,232.9837,232.8049,232.9142,1481.0
2024-11-04 13:30:00,234.25,234.31,234.01,234.09,2943.0,232.7453,232.8049,232.5068,232.5863,2943.0
2024-11-04 13:35:00,234.1,234.2,234.02,234.17,1936.0,232.5962,232.6956,232.5167,232.6658,1936.0
2024-11-04 13:40:00,234.19,234.23,234.19,234.23,256.0,232.6857,232.7254,232.6857,232.7254,256.0
2024-11-04 13:45:00,234.29,234.39,234.2,234.38,3649.0,232.785,232.8844,232.6956,232.8744,3649.0
2024-11-04 13:50:00,234.38,234.39,234.18,234.38,2581.0,232.8744,232.8844,232.6757,232.8744,2581.0
2024-11-04 13:55:00,234.25,234.25,233.94,233.94,2727.0,232.7453,232.7453,232.4373,232.4373,2727.0
2024-11-04 14:00:00,233.96,233.97,233.84,233.88,1626.0,232.4571,232.4671,232.3379,232.3776,1626.0
2024-11-04 14:05:00,233.86,233.98,233.76,233.94,4631.0,232.3578,232.477,232.2584,232.4373,4631.0
2024-11-04 14:10:00,233.95,234.13,233.95,234.13,2276.0,232.4472,232.626,232.4472,232.626,2276.0
2024-11-04 14:15:00,234.19,234.19,233.99,234.02,2006.0,232.6857,232.6857,232.4869,232.5167,2006.0
2024-11-04 14:20:00,234.02,234.06,233.86,233.92,2727.0,232.5167,232.5565,232.3578,232.4174,2727.0
2024-11-04 14:25:00,233.79,233.89,233.77,233.77,1140.0,232.2882,232.3876,232.2683,232.2683,1140.0
2024-11-04 14:30:00,233.88,233.94,233.82,233.93,2922.0,232.3776,232.4373,232.318,232.4273,2922.0
2024-11-04 14:35:00,233.97,234.22,233.85,233.85,6751.0,232.4671,232.7155,232.3478,232.3478,6751.0
2024-11-04 14:40:00,233.78,233.78,233.62,233.7,4147.0,232.2783,232.2783,232.1193,232.1988,4147.0
2024-11-04 14:45:00,233.69,233.99,233.69,233.99,2917.0,232.1889,232.4869,232.1889,232.4869,2917.0
2024-11-04 14:50:00,233.95,234.03,233.92,233.92,2982.0,232.4472,232.5267,232.4174,232.4174,2982.0
2024-11-04 14:55:00,233.92,234.08,233.65,233.96,14378.0,232.4174,232.5764,232.1491,232.4571,14378.0
2024-11-04 15:00:00,233.93,234.03,233.93,234.03,1281.0,232.4273,232.5267,232.4273,232.5267,1281.0
2024-11-04 15:05:00,233.93,234.15,233.58,233.64,10018.0,232.4273,232.6459,232.0796,232.1392,10018.0
2024-11-04 15:10:00,233.56,233.68,233.27,233.33,9905.0,232.0597,232.1789,231.7716,231.8312,9905.0
2024-11-04 15:15:00,233.34,233.54,233.3,233.54,8546.0,231.8411,232.0398,231.8014,232.0398,8546.0
2024-11-04 15:20:00,233.61,233.62,233.46,233.57,2131.0,232.1094,232.1193,231.9603,232.0696,2131.0
2024-11-04 15:25:00,233.61,233.62,233.24,233.29,12247.0,232.1094,232.1193,231.7418,231.7914,12247.0
2024-11-04 15:30:00,233.29,233.57,233.29,233.5,8421.0,231.7914,232.0696,231.7914,232.0001,8421.0
2024-11-04 15:35:00,233.48,233.56,233.44,233.47,6202.0,231.9802,232.0597,231.9405,231.9703,6202.0
2024-11-04 15:40:00,233.46,233.5,233.24,233.34,4512.0,231.9603,232.0001,231.7418,231.8411,4512.0
2024-11-04 15:45:00,233.31,233.64,233.31,233.61,13298.0,231.8113,232.1392,231.8113,232.1094,13298.0
2024-11-04 15:50:00,233.63,234.1,233.63,233.91,24290.0,232.1292,232.5962,232.1292,232.4075,24290.0
2024-11-04 15:55:00,233.99,234.05,233.51,233.95,66796.0,232.4869,232.5466,232.01,232.4472,66796.0
2024-11-05 09:30:00,234.81,234.81,232.91,233.1,31852.0,233.3017,233.3017,231.4139,231.6027,31852.0
2024-11-05 09:35:00,233.08,233.08,231.92,232.48,3364.0,231.5828,231.5828,230.4302,230.9866,3364.0
2024-11-05 09:40:00,232.54,232.73,232.11,232.42,2866.0,231.0463,231.235,230.619,230.927,2866.0
2024-11-05 09:45:00,232.72,232.72,232.08,232.52,3140.0,231.2251,231.2251,230.5892,231.0264,3140.0
2024-11-05 09:50:00,232.19,232.71,232.15,232.71,5709.0,230.6985,231.2152,230.6588,231.2152,5709.0
2024-11-05 09:55:00,232.64,233.15,232.62,233.14,4594.0,231.1456,231.6523,231.1257,231.6424,4594.0
2024-11-05 10:00:00,233.28,234.01,233.14,233.75,4514.0,231.7815,232.5068,231.6424,232.2485,4514.0
2024-11-05 10:05:00,233.54,233.64,233.19,233.63,7412.0,232.0398,232.1392,231.6921,232.1292,7412.0
2024-11-05 10:10:00,233.65,233.69,233.47,233.69,3583.0,232.1491,232.1889,231.9703,232.1889,3583.0
2024-11-05 10:15:00,233.53,233.65,233.33,233.36,2653.0,232.0299,232.1491,231.8312,231.861,2653.0
2024-11-05 10:20:00,233.36,234.72,233.36,234.72,6809.0,231.861,233.2122,231.861,233.2122,6809.0
2024-11-05 10:25:00,234.89,234.9,234.31,234.67,11084.0,233.3812,233.3911,232.8049,233.1626,11084.0
2024-11-05 10:30:00,234.67,234.75,234.5,234.75,5042.0,233.1626,233.2421,232.9937,233.2421,5042.0
2024-11-05 10:35:00,234.61,234.72,234.45,234.52,8134.0,233.103,233.2122,232.944,233.0135,8134.0
2024-11-05 10:40:00,234.4,234.61,234.39,234.48,6155.0,232.8943,233.103,232.8844,232.9738,6155.0
2024-11-05 10:45:00,234.6,235.12,234.6,235.07,14482.0,233.093,233.6097,233.093,233.56,14482.0
2024-11-05 10:50:00,234.99,235.36,234.85,235.35,7713.0,233.4805,233.8481,233.3414,233.8382,7713.0
2024-11-05 10:55:00,235.2,235.41,234.98,235.39,1987.0,233.6892,233.8978,233.4706,233.8779,1987.0
2024-11-05 11:00:00,235.24,235.4,235.24,235.38,2279.0,233.7289,233.8879,233.7289,233.868,2279.0
2024-11-05 11:05:00,235.24,235.4,234.95,235.21,14331.0,233.7289,233.8879,233.4408,233.6991,14331.0
2024-11-05 11:10:00,235.32,235.32,234.94,235.18,12070.0,233.8084,233.8084,233.4308,233.6693,12070.0
2024-11-05 11:15:00,235.16,235.16,235.04,235.14,1108.0,233.6494,233.6494,233.5302,233.6295,1108.0
2024-11-05 11:20:00,235.19,235.74,235.02,235.71,7668.0,233.6792,234.2257,233.5103,234.1959,7668.0
2024-11-05 11:25:00,235.71,235.93,235.34,235.58,13313.0,234.1959,234.4145,233.8283,234.0667,13313.0
2024-11-05 11:30:00,235.5,235.58,235.41,235.42,4100.0,233.9872,234.0667,233.8978,233.9078,4100.0
2024-11-05 11:35:00,235.42,235.6,235.4,235.57,7854.0,233.9078,234.0866,233.8879,234.0568,7854.0
2024-11-05 11:40:00,235.51,235.87,235.39,235.49,12971.0,233.9972,234.3549,233.8779,233.9773,12971.0
2024-11-05 11:45:00,235.45,235.72,235.44,235.67,2512.0,233.9376,234.2058,233.9276,234.1561,2512.0
2024-11-05 11:50:00,235.58,235.74,235.4,235.73,7225.0,234.0667,234.2257,233.8879,234.2158,7225.0
2024-11-05 11:55:00,235.64,236.05,235.62,236.02,15167.0,234.1263,234.5337,234.1065,234.5039,15167.0
2024-11-05 12:00:00,235.96,236.08,235.82,236.0,20486.0,234.4443,234.5635,234.3052,234.484,20486.0
2024-11-05 12:05:00,235.93,236.07,235.88,235.9,2487.0,234.4145,234.5536,234.3648,234.3847,2487.0
2024-11-05 12:10:00,235.89,236.05,235.84,236.03,4100.0,234.3747,234.5337,234.3251,234.5138,4100.0
2024-11-05 12:15:00,236.09,236.25,236.09,236.19,3521.0,234.5734,234.7324,234.5734,234.6728,3521.0
2024-11-05 12:20:00,236.25,236.25,235.98,236.02,6276.0,234.7324,234.7324,234.4642,234.5039,6276.0
2024-11-05 12:25:00,235.96,236.07,235.83,235.83,2134.0,234.4443,234.5536,234.3151,234.3151,2134.0
2024-11-05 12:30:00,235.6,235.92,235.6,235.79,3808.0,234.0866,234.4045,234.0866,234.2754,3808.0
2024-11-05 12:35:00,235.8,236.26,235.8,236.16,12837.0,234.2853,234.7424,234.2853,234.643,12837.0
2024-11-05 12:40:00,236.16,236.19,236.15,236.16,800.0,234.643,234.6728,234.6331,234.643,800.0
2024-11-05 12:45:00,236.16,236.7,236.05,236.36,12602.0,234.643,235.1795,234.5337,234.8417,12602.0
2024-11-05 12:50:00,236.35,236.57,236.3,236.49,4435.0,234.8318,235.0504,234.7821,234.9709,4435.0
2024-11-05 12:55:00,236.66,236.68,236.34,236.34,3650.0,235.1398,235.1597,234.8218,234.8218,3650.0
2024-11-05 13:00:00,236.32,236.69,236.31,236.59,14486.0,234.802,235.1696,234.792,235.0702,14486.0
2024-11-05 13:05:00,236.62,236.63,236.52,236.53,4686.0,235.1,235.11,235.0007,235.0106,4686.0
2024-11-05 13:10:00,236.51,236.73,236.44,236.5,4813.0,234.9907,235.2093,234.9212,234.9808,4813.0
2024-11-05 13:15:00,236.45,236.53,236.37,236.44,4594.0,234.9311,235.0106,234.8516,234.9212,4594.0
2024-11-05 13:20:00,236.5,236.53,236.3,236.32,5728.0,234.9808,235.0106,234.7821,234.802,5728.0
2024-11-05 13:25:00,236.31,236.31,235.9,235.99,7950.0,234.792,234.792,234.3847,234.4741,7950.0
2024-11-05 13:30:00,235.91,236.16,235.91,236.07,15880.0,234.3946,234.643,234.3946,234.5536,15880.0
2024-11-05 13:35:00,236.0,236.39,235.61,235.75,9538.0,234.484,234.8715,234.0965,234.2356,9538.0
2024-11-05 13:40:00,235.6,235.99,235.55,235.64,17128.0,234.0866,234.4741,234.0369,234.1263,17128.0
2024-11-05 13:45:00,235.64,235.73,235.39,235.62,3396.0,234.1263,234.2158,233.8779,234.1065,3396.0
2024-11-05 13:50:00,235.56,235.7,235.51,235.67,3518.0,234.0469,234.186,233.9972,234.1561,3518.0
2024-11-05 13:55:00,235.61,235.7,235.36,235.36,5569.0,234.0965,234.186,233.8481,233.8481,5569.0
2024-11-05 14:00:00,235.57,235.65,235.48,235.6,3907.0,234.0568,234.1363,233.9674,234.0866,3907.0
2024-11-05 14:05:00,235.6,235.73,235.47,235.62,9514.0,234.0866,234.2158,233.9574,234.1065,9514.0
2024-11-05 14:10:00,235.69,235.73,235.33,235.33,11652.0,234.176,234.2158,233.8183,233.8183,11652.0
2024-11-05 14:15:00,235.42,235.42,235.27,235.27,800.0,233.9078,233.9078,233.7587,233.7587,800.0
2024-11-05 14:20:00,235.17,235.23,235.08,235.22,653.0,233.6594,233.719,233.5699,233.709,653.0
2024-11-05 14:25:00,235.1,235.2,235.07,235.17,2677.0,233.5898,233.6892,233.56,233.6594,2677.0
2024-11-05 14:30:00,235.17,235.23,234.9,234.96,11452.0,233.6594,233.719,233.3911,233.4507,11452.0
2024-11-05 14:35:00,234.98,235.27,234.9,234.9,15500.0,233.4706,233.7587,233.3911,233.3911,15500.0
2024-11-05 14:40:00,235.04,235.06,234.68,234.68,2715.0,233.5302,233.5501,233.1725,233.1725,2715.0
2024-11-05 14:45:00,234.6,234.76,234.59,234.66,2740.0,233.093,233.252,233.0831,233.1526,2740.0
2024-11-05 14:50:00,234.76,234.85,234.72,234.76,5595.0,233.252,233.3414,233.2122,233.252,5595.0
2024-11-05 14:55:00,234.84,234.85,234.59,234.73,14326.0,233.3315,233.3414,233.0831,233.2222,14326.0
2024-11-05 15:00:00,234.75,234.86,234.46,234.67,18354.0,233.2421,233.3513,232.9539,233.1626,18354.0
2024-11-05 15:05:00,234.63,234.87,234.63,234.82,6506.0,233.1228,233.3613,233.1228,233.3116,6506.0
2024-11-05 15:10:00,234.75,234.83,234.41,234.41,57637.0,233.2421,233.3215,232.9042,232.9042,57637.0
2024-11-05 15:15:00,234.44,234.6,234.11,234.17,5090.0,232.934,233.093,232.6062,232.6658,5090.0
2024-11-05 15:20:00,234.24,234.37,234.01,234.09,22300.0,232.7353,232.8645,232.5068,232.5863,22300.0
2024-11-05 15:25:00,234.11,234.24,233.91,234.17,68931.0,232.6062,232.7353,232.4075,232.6658,68931.0
2024-11-05 15:30:00,234.17,234.46,234.05,234.46,22588.0,232.6658,232.9539,232.5466,232.9539,22588.0
2024-11-05 15:35:00,234.43,234.56,234.2,234.2,11237.0,232.9241,233.0533,232.6956,232.6956,11237.0
2024-11-05 15:40:00,234.15,234.25,234.08,234.19,14890.0,232.6459,232.7453,232.5764,232.6857,14890.0
2024-11-05 15:45:00,234.15,234.38,234.08,234.28,18407.0,232.6459,232.8744,232.5764,232.7751,18407.0
2024-11-05 15:50:00,234.25,234.49,234.2,234.39,34035.0,232.7453,232.9837,232.6956,232.8844,34035.0
2024-11-05 15:55:00,234.38,234.42,233.77,233.92,93599.0,232.8744,232.9142,232.2683,232.4174,93599.0
2024-11-06 09:30:00,236.8,241.77,236.8,240.5,49980.0,235.2789,240.217,235.2789,238.9551,49980.0
2024-11-06 09:35:00,240.63,242.86,240.2,241.5,40288.0,239.0843,241.3,238.657,239.9487,40288.0
2024-11-06 09:40:00,241.87,243.48,241.67,242.7,21347.0,240.3163,241.916,240.1176,241.141,21347.0
2024-11-06 09:45:00,242.71,243.85,242.66,243.5,35262.0,241.1509,242.2836,241.1012,241.9358,35262.0
2024-11-06 09:50:00,243.54,243.54,241.27,241.91,16993.0,241.9756,241.9756,239.7202,240.3561,16993.0
2024-11-06 09:55:00,241.71,241.96,240.5,241.9,18547.0,240.1573,240.4057,238.9551,240.3461,18547.0
2024-11-06 10:00:00,242.17,242.83,241.7,242.41,29052.0,240.6144,241.2702,240.1474,240.8528,29052.0
2024-11-06 10:05:00,242.38,242.38,239.97,240.22,25159.0,240.823,240.823,238.4285,238.6769,25159.0
2024-11-06 10:10:00,240.42,242.3,240.4,242.12,8601.0,238.8756,240.7436,238.8558,240.5647,8601.0
2024-11-06 10:15:00,242.3,242.62,241.79,242.36,14902.0,240.7436,241.0615,240.2368,240.8032,14902.0
2024-11-06 10:20:00,242.49,243.6,242.34,242.7,17576.0,240.9323,242.0352,240.7833,241.141,17576.0
2024-11-06 10:25:00,242.59,243.26,242.44,242.8,18890.0,241.0317,241.6974,240.8827,241.2403,18890.0
2024-11-06 10:30:00,242.72,243.7,242.57,243.68,9393.0,241.1609,242.1346,241.0118,242.1147,9393.0
2024-11-06 10:35:00,243.74,244.21,243.65,243.66,10800.0,242.1743,242.6413,242.0849,242.0948,10800.0
2024-11-06 10:40:00,243.67,244.76,243.6,244.59,14969.0,242.1048,243.1878,242.0352,243.0188,14969.0
2024-11-06 10:45:00,244.68,244.69,244.14,244.15,21079.0,243.1083,243.1182,242.5717,242.5817,21079.0
2024-11-06 10:50:00,244.12,244.54,243.58,244.42,13605.0,242.5519,242.9692,242.0153,242.8499,13605.0
2024-11-06 10:55:00,244.29,244.5,243.74,243.88,15814.0,242.7208,242.9294,242.1743,242.3134,15814.0
2024-11-06 11:00:00,243.88,244.02,243.08,243.14,14015.0,242.3134,242.4525,241.5185,241.5782,14015.0
2024-11-06 11:05:00,243.25,244.35,243.24,244.05,8044.0,241.6875,242.7804,241.6775,242.4823,8044.0
2024-11-06 11:10:00,244.05,245.51,243.94,245.51,21284.0,242.4823,243.9329,242.373,243.9329,21284.0
2024-11-06 11:15:00,245.69,246.1,244.98,245.38,6511.0,244.1118,244.5191,243.4063,243.8038,6511.0
2024-11-06 11:20:00,245.34,245.66,245.16,245.21,9476.0,243.764,244.082,243.5852,243.6349,9476.0
2024-11-06 11:25:00,245.21,246.02,245.2,246.02,12687.0,243.6349,244.4397,243.6249,244.4397,12687.0
2024-11-06 11:30:00,246.02,246.02,244.98,245.16,24017.0,244.4397,244.4397,243.4063,243.5852,24017.0
2024-11-06 11:35:00,245.28,245.28,244.54,244.67,5676.0,243.7044,243.7044,242.9692,243.0983,5676.0
2024-11-06 11:40:00,244.67,244.67,243.64,243.64,3767.0,243.0983,243.0983,242.0749,242.0749,3767.0
2024-11-06 11:45:00,243.7,244.48,243.65,244.14,8421.0,242.1346,242.9096,242.0849,242.5717,8421.0
2024-11-06 11:50:00,244.22,244.49,244.19,244.44,6289.0,242.6512,242.9195,242.6214,242.8698,6289.0
2024-11-06 11:55:00,244.31,244.43,244.16,244.27,7219.0,242.7406,242.8599,242.5916,242.7009,7219.0
2024-11-06 12:00:00,244.41,244.53,244.05,244.1,12365.0,242.84,242.9592,242.4823,242.532,12365.0
2024-11-06 12:05:00,244.26,244.26,243.58,243.61,2987.0,242.691,242.691,242.0153,242.0451,2987.0
2024-11-06 12:10:00,243.49,243.99,243.18,243.99,5561.0,241.9259,242.4227,241.6179,242.4227,5561.0
2024-11-06 12:15:00,244.01,244.07,243.51,243.76,11187.0,242.4426,242.5022,241.9458,242.1942,11187.0
2024-11-06 12:20:00,243.75,244.0,243.66,244.0,6702.0,242.1842,242.4326,242.0948,242.4326,6702.0
2024-11-06 12:25:00,244.04,245.16,244.03,245.12,8355.0,242.4724,243.5852,242.4624,243.5454,8355.0
2024-11-06 12:30:00,245.23,245.84,245.22,245.55,9008.0,243.6547,244.2608,243.6448,243.9727,9008.0
2024-11-06 12:35:00,245.55,245.84,245.54,245.83,8277.0,243.9727,244.2608,243.9627,244.2509,8277.0
2024-11-06 12:40:00,245.89,246.29,245.75,246.04,19233.0,244.3105,244.7079,244.1714,244.4595,19233.0
2024-11-06 12:45:00,246.1,246.11,245.79,245.91,7955.0,244.5191,244.5291,244.2111,244.3304,7955.0
2024-11-06 12:50:00,245.85,246.55,245.81,246.2,24440.0,244.2708,244.9663,244.231,244.6185,24440.0
2024-11-06 12:55:00,246.22,246.23,245.38,246.19,21126.0,244.6384,244.6483,243.8038,244.6086,21126.0
2024-11-06 13:00:00,246.17,246.61,246.16,246.59,2662.0,244.5887,245.0259,244.5788,245.006,2662.0
2024-11-06 13:05:00,246.56,246.73,246.55,246.62,5627.0,244.9762,245.1451,244.9663,245.0358,5627.0
2024-11-06 13:10:00,246.62,246.62,246.28,246.42,3337.0,245.0358,245.0358,244.698,244.8371,3337.0
2024-11-06 13:15:00,246.45,246.53,245.93,245.93,2410.0,244.8669,244.9464,244.3502,244.3502,2410.0
2024-11-06 13:20:00,245.76,246.53,245.66,246.4,10808.0,244.1813,244.9464,244.082,244.8172,10808.0
2024-11-06 13:25:00,246.33,246.48,245.81,245.81,2997.0,244.7477,244.8967,244.231,244.231,2997.0
2024-11-06 13:30:00,246.07,246.87,246.07,246.82,9352.0,244.4893,245.2842,244.4893,245.2345,9352.0
2024-11-06 13:35:00,246.85,247.0,246.69,246.85,3543.0,245.2643,245.4134,245.1054,245.2643,3543.0
2024-11-06 13:40:00,246.86,246.92,246.18,246.19,3419.0,245.2743,245.3339,244.5986,244.6086,3419.0
2024-11-06 13:45:00,246.22,246.64,246.22,246.61,1683.0,244.6384,245.0557,244.6384,245.0259,1683.0
2024-11-06 13:50:00,246.48,246.65,246.41,246.42,3297.0,244.8967,245.0656,244.8272,244.8371,3297.0
2024-11-06 13:55:00,246.46,246.71,246.28,246.71,5481.0,244.8768,245.1252,244.698,245.1252,5481.0
2024-11-06 14:00:00,246.75,246.94,246.5,246.54,5144.0,245.165,245.3538,244.9166,244.9563,5144.0
2024-11-06 14:05:00,246.6,246.99,246.6,246.8,2778.0,245.0159,245.4034,245.0159,245.2147,2778.0
2024-11-06 14:10:00,246.75,246.81,246.55,246.69,2154.0,245.165,245.2246,244.9663,245.1054,2154.0
2024-11-06 14:15:00,246.46,246.52,246.18,246.52,3172.0,244.8768,244.9364,244.5986,244.9364,3172.0
2024-11-06 14:20:00,246.5,246.78,246.46,246.46,9143.0,244.9166,245.1948,244.8768,244.8768,9143.0
2024-11-06 14:25:00,246.52,246.9,246.24,246.25,11968.0,244.9364,245.314,244.6582,244.6682,11968.0
2024-11-06 14:30:00,246.21,246.72,246.08,246.5,4799.0,244.6284,245.1352,244.4993,244.9166,4799.0
2024-11-06 14:35:00,246.5,246.65,246.33,246.52,1913.0,244.9166,245.0656,244.7477,244.9364,1913.0
2024-11-06 14:40:00,246.52,246.9,246.3,246.9,5108.0,244.9364,245.314,244.7179,245.314,5108.0
2024-11-06 14:45:00,246.81,246.92,246.48,246.55,4731.0,245.2246,245.3339,244.8967,244.9663,4731.0
2024-11-06 14:50:00,246.69,246.69,246.31,246.37,1700.0,245.1054,245.1054,244.7278,244.7874,1700.0
2024-11-06 14:55:00,246.33,246.41,245.71,245.72,6438.0,244.7477,244.8272,244.1317,244.1416,6438.0
2024-11-06 15:00:00,245.83,246.16,245.83,245.98,5121.0,244.2509,244.5788,244.2509,244.3999,5121.0
2024-11-06 15:05:00,245.88,246.33,245.76,246.33,4239.0,244.3006,244.7477,244.1813,244.7477,4239.0
2024-11-06 15:10:00,246.23,246.39,245.86,246.08,10553.0,244.6483,244.8073,244.2807,244.4993,10553.0
2024-11-06 15:15:00,246.08,246.62,246.08,246.47,5557.0,244.4993,245.0358,244.4993,244.8868,5557.0
2024-11-06 15:20:00,246.72,247.23,246.63,247.23,8503.0,245.1352,245.6419,245.0457,245.6419,8503.0
2024-11-06 15:25:00,247.11,247.16,246.75,246.81,13134.0,245.5227,245.5723,245.165,245.2246,13134.0
2024-11-06 15:30:00,246.82,247.09,246.67,247.0,15073.0,245.2345,245.5028,245.0855,245.4134,15073.0
2024-11-06 15:35:00,247.04,247.39,246.84,247.0,17412.0,245.4531,245.8009,245.2544,245.4134,17412.0
2024-11-06 15:40:00,247.01,247.04,246.74,246.83,13573.0,245.4233,245.4531,245.155,245.2445,13573.0
2024-11-06 15:45:00,246.82,246.92,246.35,246.55,17673.0,245.2345,245.3339,244.7675,244.9663,17673.0
2024-11-06 15:50:00,246.6,246.6,245.62,245.86,46201.0,245.0159,245.0159,244.0422,244.2807,46201.0
2024-11-06 15:55:00,245.83,246.0,245.24,245.37,174306.0,244.2509,244.4198,243.6647,243.7938,174306.0
2024-11-07 09:30:00,249.04,250.8,248.99,249.04,23425.0,247.4403,249.189,247.3906,247.4403,23425.0
2024-11-07 09:35:00,248.5,248.51,246.32,246.62,10364.0,246.9037,246.9137,244.7377,245.0358,10364.0
2024-11-07 09:40:00,246.99,247.32,246.33,246.86,5639.0,245.4034,245.7313,244.7477,245.2743,5639.0
2024-11-07 09:45:00,246.88,248.85,246.6,248.44,30045.0,245.2941,247.2515,245.0159,246.8441,30045.0
2024-11-07 09:50:00,248.42,248.66,246.86,247.21,9735.0,246.8242,247.0627,245.2743,245.622,9735.0
2024-11-07 09:55:00,247.28,248.07,247.17,247.17,7502.0,245.6916,246.4765,245.5823,245.5823,7502.0
2024-11-07 10:00:00,247.12,247.56,247.03,247.52,2530.0,245.5326,245.9698,245.4432,245.93,2530.0
2024-11-07 10:05:00,247.68,248.17,247.52,248.17,5510.0,246.089,246.5758,245.93,246.5758,5510.0
2024-11-07 10:10:00,248.06,248.3,247.41,247.86,10801.0,246.4666,246.705,245.8207,246.2678,10801.0
2024-11-07 10:15:00,247.83,248.9,247.82,248.84,13099.0,246.238,247.3012,246.2281,247.2415,13099.0
2024-11-07 10:20:00,248.97,248.97,248.42,248.43,7661.0,247.3707,247.3707,246.8242,246.8342,7661.0
2024-11-07 10:25:00,248.56,248.73,248.49,248.72,5420.0,246.9633,247.1323,246.8938,247.1223,5420.0
2024-11-07 10:30:00,248.73,248.79,248.28,248.41,14280.0,247.1323,247.1919,246.6851,246.8143,14280.0
2024-11-07 10:35:00,248.41,249.0,248.36,249.0,29769.0,246.8143,247.4005,246.7646,247.4005,29769.0
2024-11-07 10:40:00,249.11,249.22,248.27,248.35,8922.0,247.5098,247.6191,246.6752,246.7547,8922.0
2024-11-07 10:45:00,248.16,248.8,248.04,248.7,10018.0,246.5659,247.2018,246.4467,247.1024,10018.0
2024-11-07 10:50:00,248.71,249.06,248.57,249.0,10748.0,247.1124,247.4601,246.9733,247.4005,10748.0
2024-11-07 10:55:00,249.01,249.2,248.57,248.72,15851.0,247.4105,247.5992,246.9733,247.1223,15851.0
2024-11-07 11:00:00,248.67,248.82,248.53,248.64,3482.0,247.0726,247.2217,246.9335,247.0428,3482.0
2024-11-07 11:05:00,248.64,248.64,248.32,248.42,7676.0,247.0428,247.0428,246.7249,246.8242,7676.0
2024-11-07 11:10:00,248.41,248.47,247.91,248.31,11169.0,246.8143,246.8739,246.3175,246.715,11169.0
2024-11-07 11:15:00,248.48,248.61,248.24,248.46,8716.0,246.8839,247.013,246.6454,246.864,8716.0
2024-11-07 11:20:00,248.61,248.75,248.31,248.51,10966.0,247.013,247.1521,246.715,246.9137,10966.0
2024-11-07 11:25:00,248.51,248.6,248.36,248.49,8611.0,246.9137,247.0031,246.7646,246.8938,8611.0
2024-11-07 11:30:00,248.5,249.0,248.37,248.9,10297.0,246.9037,247.4005,246.7746,247.3012,10297.0
2024-11-07 11:35:00,248.9,249.17,248.83,249.02,5077.0,247.3012,247.5694,247.2316,247.4204,5077.0
2024-11-07 11:40:00,249.02,249.03,248.89,249.0,4701.0,247.4204,247.4303,247.2912,247.4005,4701.0
2024-11-07 11:45:00,249.04,249.2,248.89,249.03,6487.0,247.4403,247.5992,247.2912,247.4303,6487.0
2024-11-07 11:50:00,248.96,249.06,248.72,248.74,14996.0,247.3608,247.4601,247.1223,247.1422,14996.0
2024-11-07 11:55:00,248.66,248.88,248.54,248.77,19602.0,247.0627,247.2813,246.9435,247.172,19602.0
2024-11-07 12:00:00,248.77,249.59,248.76,249.59,8440.0,247.172,247.9867,247.1621,247.9867,8440.0
2024-11-07 12:05:00,249.55,249.87,249.39,249.49,22996.0,247.947,248.2649,247.788,247.8874,22996.0
2024-11-07 12:10:00,249.52,249.62,249.47,249.58,5729.0,247.9172,248.0165,247.8675,247.9768,5729.0
2024-11-07 12:15:00,249.58,249.65,249.26,249.33,14652.0,247.9768,248.0463,247.6588,247.7284,14652.0
2024-11-07 12:20:00,249.34,249.75,249.33,249.73,5110.0,247.7383,248.1457,247.7284,248.1258,5110.0
2024-11-07 12:25:00,249.63,249.73,249.59,249.67,2738.0,248.0265,248.1258,247.9867,248.0662,2738.0
2024-11-07 12:30:00,249.67,249.77,249.44,249.5,3606.0,248.0662,248.1656,247.8377,247.8973,3606.0
2024-11-07 12:35:00,249.48,249.58,249.39,249.54,3636.0,247.8774,247.9768,247.788,247.937,3636.0
2024-11-07 12:40:00,249.54,249.61,249.38,249.39,5218.0,247.937,248.0066,247.7781,247.788,5218.0
2024-11-07 12:45:00,249.37,249.4,249.28,249.38,2939.0,247.7681,247.7979,247.6787,247.7781,2939.0
2024-11-07 12:50:00,249.36,249.36,249.08,249.16,3316.0,247.7582,247.7582,247.48,247.5595,3316.0
2024-11-07 12:55:00,249.08,249.15,248.76,248.76,27997.0,247.48,247.5496,247.1621,247.1621,27997.0
2024-11-07 13:00:00,248.84,249.02,248.83,248.95,3420.0,247.2415,247.4204,247.2316,247.3508,3420.0
2024-11-07 13:05:00,249.02,249.22,248.96,249.21,4792.0,247.4204,247.6191,247.3608,247.6092,4792.0
2024-11-07 13:10:00,249.13,249.2,249.07,249.15,1300.0,247.5297,247.5992,247.4701,247.5496,1300.0
2024-11-07 13:15:00,249.08,249.16,249.08,249.16,1299.0,247.48,247.5595,247.48,247.5595,1299.0
2024-11-07 13:20:00,249.16,249.21,248.89,249.04,7293.0,247.5595,247.6092,247.2912,247.4403,7293.0
2024-11-07 13:25:00,249.18,249.18,249.07,249.12,1103.0,247.5794,247.5794,247.4701,247.5197,1103.0
2024-11-07 13:30:00,249.11,249.26,248.98,249.19,4072.0,247.5098,247.6588,247.3806,247.5893,4072.0
2024-11-07 13:35:00,249.23,249.41,249.2,249.39,3331.0,247.629,247.8079,247.5992,247.788,3331.0
2024-11-07 13:40:00,249.62,249.83,249.59,249.76,3020.0,248.0165,248.2252,247.9867,248.1556,3020.0
2024-11-07 13:45:00,249.77,249.9,249.47,249.47,6759.0,248.1656,248.2947,247.8675,247.8675,6759.0
2024-11-07 13:50:00,249.53,249.88,249.48,249.86,4314.0,247.9271,248.2749,247.8774,248.255,4314.0
2024-11-07 13:55:00,249.99,250.07,249.5,249.5,3934.0,248.3842,248.4636,247.8973,247.8973,3934.0
2024-11-07 14:00:00,249.55,249.59,249.43,249.53,2300.0,247.947,247.9867,247.8278,247.9271,2300.0
2024-11-07 14:05:00,249.54,249.69,248.92,248.96,6564.0,247.937,248.0861,247.321,247.3608,6564.0
2024-11-07 14:10:00,249.04,249.18,248.89,248.89,4579.0,247.4403,247.5794,247.2912,247.2912,4579.0
2024-11-07 14:15:00,248.9,249.1,248.85,248.85,7690.0,247.3012,247.4999,247.2515,247.2515,7690.0
2024-11-07 14:20:00,248.92,249.54,248.91,249.44,10403.0,247.321,247.937,247.3111,247.8377,10403.0
2024-11-07 14:25:00,249.45,249.74,249.25,249.42,8201.0,247.8476,248.1358,247.6489,247.8178,8201.0
2024-11-07 14:30:00,249.5,249.56,249.36,249.46,3440.0,247.8973,247.9569,247.7582,247.8576,3440.0
2024-11-07 14:35:00,249.44,249.46,249.2,249.43,3886.0,247.8377,247.8576,247.5992,247.8278,3886.0
2024-11-07 14:40:00,249.44,249.56,249.25,249.28,3855.0,247.8377,247.9569,247.6489,247.6787,3855.0
2024-11-07 14:45:00,249.25,249.57,249.23,249.57,3630.0,247.6489,247.9669,247.629,247.9669,3630.0
2024-11-07 14:50:00,249.49,249.71,249.48,249.58,10176.0,247.8874,248.106,247.8774,247.9768,10176.0
2024-11-07 14:55:00,249.58,249.58,249.12,249.45,4350.0,247.9768,247.9768,247.5197,247.8476,4350.0
2024-11-07 15:00:00,249.46,249.77,249.27,249.77,6600.0,247.8576,248.1656,247.6688,248.1656,6600.0
2024-11-07 15:05:00,249.76,249.79,249.0,249.35,8535.0,248.1556,248.1854,247.4005,247.7483,8535.0
2024-11-07 15:10:00,249.42,249.86,249.42,249.69,4952.0,247.8178,248.255,247.8178,248.0861,4952.0
2024-11-07 15:15:00,249.69,250.22,249.69,250.14,8442.0,248.0861,248.6127,248.0861,248.5332,8442.0
2024-11-07 15:20:00,250.08,250.19,249.33,249.42,11753.0,248.4736,248.5829,247.7284,247.8178,11753.0
2024-11-07 15:25:00,249.38,249.49,249.27,249.36,7491.0,247.7781,247.8874,247.6688,247.7582,7491.0
2024-11-07 15:30:00,249.36,249.37,248.9,248.9,6625.0,247.7582,247.7681,247.3012,247.3012,6625.0
2024-11-07 15:35:00,249.0,249.11,248.67,248.72,8690.0,247.4005,247.5098,247.0726,247.1223,8690.0
2024-11-07 15:40:00,248.75,248.85,248.39,248.76,21468.0,247.1521,247.2515,246.7944,247.1621,21468.0
2024-11-07 15:45:00,248.69,248.78,248.22,248.22,18557.0,247.0925,247.1819,246.6255,246.6255,18557.0
2024-11-07 15:50:00,248.18,248.26,247.69,248.17,37205.0,246.5858,246.6653,246.0989,246.5758,37205.0
2024-11-07 15:55:00,248.09,248.17,247.44,247.89,143183.0,246.4964,246.5758,245.8505,246.2976,143183.0
2024-11-08 09:30:00,249.19,249.31,246.25,247.5,23441.0,247.5893,247.7085,244.6682,245.9102,23441.0
2024-11-08 09:35:00,247.5,248.13,247.34,248.01,2300.0,245.9102,246.5361,245.7512,246.4169,2300.0
2024-11-08 09:40:00,247.46,248.33,247.46,248.2,1777.0,245.8704,246.7348,245.8704,246.6057,1777.0
2024-11-08 09:45:00,248.43,248.71,248.29,248.66,4108.0,246.8342,247.1124,246.6951,247.0627,4108.0
2024-11-08 09:50:00,248.43,249.17,248.43,249.03,1706.0,246.8342,247.5694,246.8342,247.4303,1706.0
2024-11-08 09:55:00,249.15,249.61,249.15,249.61,2981.0,247.5496,248.0066,247.5496,248.0066,2981.0
2024-11-08 10:00:00,249.61,249.95,249.26,249.95,8298.0,248.0066,248.3444,247.6588,248.3444,8298.0
2024-11-08 10:05:00,249.85,250.29,249.83,250.1,5052.0,248.2451,248.6822,248.2252,248.4935,5052.0
2024-11-08 10:10:00,249.88,250.09,249.64,250.08,9059.0,248.2749,248.4835,248.0364,248.4736,9059.0
2024-11-08 10:15:00,250.12,250.33,249.66,249.71,10169.0,248.5133,248.722,248.0563,248.106,10169.0
2024-11-08 10:20:00,249.78,250.01,249.61,249.78,6354.0,248.1755,248.404,248.0066,248.1755,6354.0
2024-11-08 10:25:00,249.68,249.68,249.22,249.52,5628.0,248.0762,248.0762,247.6191,247.9172,5628.0
2024-11-08 10:30:00,249.53,249.53,249.1,249.24,7705.0,247.9271,247.9271,247.4999,247.639,7705.0
2024-11-08 10:35:00,249.12,249.58,249.12,249.26,5881.0,247.5197,247.9768,247.5197,247.6588,5881.0
2024-11-08 10:40:00,249.27,249.92,249.22,249.91,6140.0,247.6688,248.3146,247.6191,248.3047,6140.0
2024-11-08 10:45:00,249.92,249.92,249.71,249.8,2211.0,248.3146,248.3146,248.106,248.1954,2211.0
2024-11-08 10:50:00,249.82,250.45,249.64,250.45,2322.0,248.2153,248.8412,248.0364,248.8412,2322.0
2024-11-08 10:55:00,250.46,250.95,250.38,250.84,5765.0,248.8511,249.338,248.7717,249.2287,5765.0
2024-11-08 11:00:00,250.86,250.86,250.25,250.35,4740.0,249.2486,249.2486,248.6425,248.7418,4740.0
2024-11-08 11:05:00,250.55,250.86,250.34,250.64,2569.0,248.9406,249.2486,248.7319,249.03,2569.0
2024-11-08 11:10:00,250.75,251.0,250.7,250.83,3399.0,249.1393,249.3877,249.0896,249.2188,3399.0
2024-11-08 11:15:00,250.75,250.84,250.31,250.41,6528.0,249.1393,249.2287,248.7021,248.8015,6528.0
2024-11-08 11:20:00,250.38,250.46,249.76,249.76,3394.0,248.7717,248.8511,248.1556,248.1556,3394.0
2024-11-08 11:25:00,249.76,250.0,249.76,249.88,5384.0,248.1556,248.3941,248.1556,248.2749,5384.0
2024-11-08 11:30:00,249.75,250.08,249.75,249.91,3995.0,248.1457,248.4736,248.1457,248.3047,3995.0
2024-11-08 11:35:00,249.98,250.16,249.86,250.08,4618.0,248.3742,248.5531,248.255,248.4736,4618.0
2024-11-08 11:40:00,250.07,250.3,249.9,250.1,4829.0,248.4636,248.6922,248.2947,248.4935,4829.0
2024-11-08 11:45:00,250.05,250.3,250.03,250.11,2022.0,248.4438,248.6922,248.4239,248.5034,2022.0
2024-11-08 11:50:00,250.18,250.18,249.92,250.04,3380.0,248.5729,248.5729,248.3146,248.4338,3380.0
2024-11-08 11:55:00,249.89,249.98,249.62,249.78,6673.0,248.2848,248.3742,248.0165,248.1755,6673.0
2024-11-08 12:00:00,249.88,250.11,249.75,250.01,6289.0,248.2749,248.5034,248.1457,248.404,6289.0
2024-11-08 12:05:00,249.98,250.07,249.97,250.01,2100.0,248.3742,248.4636,248.3643,248.404,2100.0
2024-11-08 12:10:00,250.09,250.12,249.84,249.9,4058.0,248.4835,248.5133,248.2351,248.2947,4058.0
2024-11-08 12:15:00,249.9,249.91,249.75,249.82,2336.0,248.2947,248.3047,248.1457,248.2153,2336.0
2024-11-08 12:20:00,249.77,249.8,249.7,249.78,1991.0,248.1656,248.1954,248.096,248.1755,1991.0
2024-11-08 12:25:00,249.68,249.75,249.48,249.54,3286.0,248.0762,248.1457,247.8774,247.937,3286.0
2024-11-08 12:30:00,249.54,250.1,249.54,250.09,9962.0,247.937,248.4935,247.937,248.4835,9962.0
2024-11-08 12:35:00,250.05,250.05,249.9,249.9,1803.0,248.4438,248.4438,248.2947,248.2947,1803.0
2024-11-08 12:40:00,249.95,249.97,249.81,249.94,3166.0,248.3444,248.3643,248.2053,248.3345,3166.0
2024-11-08 12:45:00,249.94,250.27,249.93,250.27,4224.0,248.3345,248.6624,248.3245,248.6624,4224.0
2024-11-08 12:50:00,250.19,250.34,250.15,250.26,2102.0,248.5829,248.7319,248.5431,248.6524,2102.0
2024-11-08 12:55:00,250.29,250.29,250.02,250.09,3022.0,248.6822,248.6822,248.414,248.4835,3022.0
2024-11-08 13:00:00,250.05,250.31,250.05,250.22,2318.0,248.4438,248.7021,248.4438,248.6127,2318.0
2024-11-08 13:05:00,250.23,250.4,250.19,250.29,3039.0,248.6226,248.7915,248.5829,248.6822,3039.0
2024-11-08 13:10:00,250.41,250.41,250.15,250.26,5905.0,248.8015,248.8015,248.5431,248.6524,5905.0
2024-11-08 13:15:00,250.26,250.3,249.87,250.02,5228.0,248.6524,248.6922,248.2649,248.414,5228.0
2024-11-08 13:20:00,249.89,250.03,249.88,249.92,3027.0,248.2848,248.4239,248.2749,248.3146,3027.0
2024-11-08 13:25:00,249.88,249.91,249.58,249.58,3325.0,248.2749,248.3047,247.9768,247.9768,3325.0
2024-11-08 13:30:00,249.55,249.59,249.4,249.44,2282.0,247.947,247.9867,247.7979,247.8377,2282.0
2024-11-08 13:35:00,249.44,249.55,249.34,249.43,8249.0,247.8377,247.947,247.7383,247.8278,8249.0
2024-11-08 13:40:00,249.43,249.43,249.1,249.27,11236.0,247.8278,247.8278,247.4999,247.6688,11236.0
2024-11-08 13:45:00,249.27,249.41,249.2,249.28,7137.0,247.6688,247.8079,247.5992,247.6787,7137.0
2024-11-08 13:50:00,249.2,249.74,249.13,249.73,6372.0,247.5992,248.1358,247.5297,248.1258,6372.0
2024-11-08 13:55:00,249.73,249.93,249.72,249.85,5583.0,248.1258,248.3245,248.1159,248.2451,5583.0
2024-11-08 14:00:00,249.85,249.85,249.67,249.71,3866.0,248.2451,248.2451,248.0662,248.106,3866.0
2024-11-08 14:05:00,249.71,249.83,249.68,249.76,3169.0,248.106,248.2252,248.0762,248.1556,3169.0
2024-11-08 14:10:00,249.78,249.87,249.5,249.5,7685.0,248.1755,248.2649,247.8973,247.8973,7685.0
2024-11-08 14:15:00,249.56,249.7,249.54,249.62,4187.0,247.9569,248.096,247.937,248.0165,4187.0
2024-11-08 14:20:00,249.62,249.62,249.35,249.36,4761.0,248.0165,248.0165,247.7483,247.7582,4761.0
2024-11-08 14:25:00,249.36,249.44,249.23,249.23,4991.0,247.7582,247.8377,247.629,247.629,4991.0
2024-11-08 14:30:00,249.26,249.53,249.2,249.48,7035.0,247.6588,247.9271,247.5992,247.8774,7035.0
2024-11-08 14:35:00,249.45,249.68,249.32,249.61,6868.0,247.8476,248.0762,247.7185,248.0066,6868.0
2024-11-08 14:40:00,249.72,249.77,249.45,249.59,11282.0,248.1159,248.1656,247.8476,247.9867,11282.0
2024-11-08 14:45:00,249.5,249.53,249.36,249.44,5765.0,247.8973,247.9271,247.7582,247.8377,5765.0
2024-11-08 14:50:00,249.45,249.67,249.43,249.67,6097.0,247.8476,248.0662,247.8278,248.0662,6097.0
2024-11-08 14:55:00,249.62,249.76,249.62,249.66,8899.0,248.0165,248.1556,248.0165,248.0563,8899.0
2024-11-08 15:00:00,249.57,249.59,249.14,249.34,7924.0,247.9669,247.9867,247.5396,247.7383,7924.0
2024-11-08 15:05:00,249.31,249.31,249.01,249.15,5717.0,247.7085,247.7085,247.4105,247.5496,5717.0
2024-11-08 15:10:00,249.16,249.16,248.95,249.04,5257.0,247.5595,247.5595,247.3508,247.4403,5257.0
2024-11-08 15:15:00,248.96,249.04,248.85,248.96,6199.0,247.3608,247.4403,247.2515,247.3608,6199.0
2024-11-08 15:20:00,248.96,249.2,248.94,248.95,8074.0,247.3608,247.5992,247.3409,247.3508,8074.0
2024-11-08 15:25:00,248.94,249.09,248.84,248.93,6230.0,247.3409,247.4899,247.2415,247.331,6230.0
2024-11-08 15:30:00,248.95,249.0,248.83,248.89,5800.0,247.3508,247.4005,247.2316,247.2912,5800.0
2024-11-08 15:35:00,248.92,248.94,248.66,248.74,10884.0,247.321,247.3409,247.0627,247.1422,10884.0
2024-11-08 15:40:00,248.74,248.8,248.45,248.49,10137.0,247.1422,247.2018,246.8541,246.8938,10137.0
2024-11-08 15:45:00,248.49,248.5,248.23,248.28,17338.0,246.8938,246.9037,246.6355,246.6851,17338.0
2024-11-08 15:50:00,248.28,248.63,248.28,248.41,34650.0,246.6851,247.0329,246.6851,246.8143,34650.0
2024-11-08 15:55:00,248.36,248.62,248.06,248.43,122216.0,246.7646,247.023,246.4666,246.8342,122216.0
2024-11-11 09:30:00,249.0,249.95,249.0,249.3,35426.0,247.4005,248.3444,247.4005,247.6986,35426.0
2024-11-11 09:35:00,249.24,249.48,248.41,249.17,17040.0,247.639,247.8774,246.8143,247.5694,17040.0
2024-11-11 09:40:00,249.11,249.23,248.57,249.14,12218.0,247.5098,247.629,246.9733,247.5396,12218.0
2024-11-11 09:45:00,249.15,249.22,248.58,249.21,6261.0,247.5496,247.6191,246.9832,247.6092,6261.0
2024-11-11 09:50:00,249.06,249.65,248.94,249.65,9652.0,247.4601,248.0463,247.3409,248.0463,9652.0
2024-11-11 09:55:00,249.94,250.52,249.91,250.2,16810.0,248.3345,248.9108,248.3047,248.5928,16810.0
2024-11-11 10:00:00,250.24,250.62,250.24,250.49,3963.0,248.6326,249.0101,248.6326,248.8809,3963.0
2024-11-11 10:05:00,250.5,250.51,249.83,250.05,10405.0,248.8909,248.9008,248.2252,248.4438,10405.0
2024-11-11 10:10:00,250.01,250.7,249.78,250.5,9469.0,248.404,249.0896,248.1755,248.8909,9469.0
2024-11-11 10:15:00,250.32,250.46,250.1,250.1,1318.0,248.712,248.8511,248.4935,248.4935,1318.0
2024-11-11 10:20:00,249.92,250.36,249.82,250.17,11414.0,248.3146,248.7518,248.2153,248.563,11414.0
2024-11-11 10:25:00,250.41,250.67,250.21,250.33,3680.0,248.8015,249.0598,248.6027,248.722,3680.0
2024-11-11 10:30:00,250.26,250.41,250.0,250.07,2373.0,248.6524,248.8015,248.3941,248.4636,2373.0
2024-11-11 10:35:00,250.06,250.65,249.95,250.22,5254.0,248.4537,249.0399,248.3444,248.6127,5254.0
2024-11-11 10:40:00,250.47,250.73,250.41,250.53,2999.0,248.8611,249.1194,248.8015,248.9207,2999.0
2024-11-11 10:45:00,250.42,250.71,250.41,250.5,4186.0,248.8114,249.0995,248.8015,248.8909,4186.0
2024-11-11 10:50:00,250.43,250.58,250.29,250.58,8732.0,248.8213,248.9704,248.6822,248.9704,8732.0
2024-11-11 10:55:00,250.42,250.97,250.41,250.74,9639.0,248.8114,249.3579,248.8015,249.1293,9639.0
2024-11-11 11:00:00,250.87,251.52,250.87,251.46,17319.0,249.2585,249.9043,249.2585,249.8447,17319.0
2024-11-11 11:05:00,251.23,251.46,251.05,251.08,3160.0,249.6162,249.8447,249.4373,249.4672,3160.0
2024-11-11 11:10:00,251.14,251.34,251.0,251.08,7817.0,249.5268,249.7255,249.3877,249.4672,7817.0
2024-11-11 11:15:00,251.11,251.38,251.06,251.22,6819.0,249.497,249.7652,249.4473,249.6063,6819.0
2024-11-11 11:20:00,251.22,251.33,250.96,251.12,3899.0,249.6063,249.7156,249.3479,249.5069,3899.0
2024-11-11 11:25:00,250.99,251.3,250.93,250.96,7480.0,249.3777,249.6857,249.3181,249.3479,7480.0
2024-11-11 11:30:00,250.94,251.14,250.77,250.95,6767.0,249.3281,249.5268,249.1591,249.338,6767.0
2024-11-11 11:35:00,251.0,251.0,250.81,250.85,3893.0,249.3877,249.3877,249.1989,249.2386,3893.0
2024-11-11 11:40:00,250.97,251.28,250.88,251.01,7545.0,249.3579,249.6659,249.2684,249.3976,7545.0
2024-11-11 11:45:00,251.08,251.23,251.0,251.18,3660.0,249.4672,249.6162,249.3877,249.5665,3660.0
2024-11-11 11:50:00,251.13,251.25,251.13,251.16,5047.0,249.5168,249.6361,249.5168,249.5466,5047.0
2024-11-11 11:55:00,251.16,251.29,250.96,251.02,6769.0,249.5466,249.6758,249.3479,249.4075,6769.0
2024-11-11 12:00:00,251.0,251.07,250.96,250.97,7927.0,249.3877,249.4572,249.3479,249.3579,7927.0
2024-11-11 12:05:00,250.95,251.07,250.94,251.04,2907.0,249.338,249.4572,249.3281,249.4274,2907.0
2024-11-11 12:10:00,251.05,251.12,250.94,250.97,2606.0,249.4373,249.5069,249.3281,249.3579,2606.0
2024-11-11 12:15:00,251.04,251.06,250.97,251.06,2615.0,249.4274,249.4473,249.3579,249.4473,2615.0
2024-11-11 12:20:00,251.06,251.27,250.98,251.2,6662.0,249.4473,249.6559,249.3678,249.5864,6662.0
2024-11-11 12:25:00,251.15,251.52,251.13,251.33,18393.0,249.5367,249.9043,249.5168,249.7156,18393.0
2024-11-11 12:30:00,251.38,251.38,251.22,251.24,6907.0,249.7652,249.7652,249.6063,249.6261,6907.0
2024-11-11 12:35:00,251.21,251.26,251.13,251.21,2487.0,249.5963,249.646,249.5168,249.5963,2487.0
2024-11-11 12:40:00,251.4,251.41,251.31,251.36,2600.0,249.7851,249.795,249.6957,249.7454,2600.0
2024-11-11 12:45:00,251.28,251.36,251.09,251.09,5414.0,249.6659,249.7454,249.4771,249.4771,5414.0
2024-11-11 12:50:00,251.12,251.21,250.89,250.89,3850.0,249.5069,249.5963,249.2784,249.2784,3850.0
2024-11-11 12:55:00,250.84,250.87,250.61,250.62,3536.0,249.2287,249.2585,249.0002,249.0101,3536.0
2024-11-11 13:00:00,250.72,250.98,250.72,250.76,7357.0,249.1095,249.3678,249.1095,249.1492,7357.0
2024-11-11 13:05:00,250.84,250.97,250.76,250.88,2914.0,249.2287,249.3579,249.1492,249.2684,2914.0
2024-11-11 13:10:00,250.87,251.0,250.86,250.89,2265.0,249.2585,249.3877,249.2486,249.2784,2265.0
2024-11-11 13:15:00,250.99,251.01,250.94,250.99,1360.0,249.3777,249.3976,249.3281,249.3777,1360.0
2024-11-11 13:20:00,250.93,250.97,250.85,250.85,4230.0,249.3181,249.3579,249.2386,249.2386,4230.0
2024-11-11 13:25:00,250.85,251.03,250.85,251.0,5091.0,249.2386,249.4175,249.2386,249.3877,5091.0
2024-11-11 13:30:00,250.93,250.96,250.37,250.37,4786.0,249.3181,249.3479,248.7617,248.7617,4786.0
2024-11-11 13:35:00,250.52,250.75,250.52,250.75,5274.0,248.9108,249.1393,248.9108,249.1393,5274.0
2024-11-11 13:40:00,250.64,250.75,250.64,250.72,1100.0,249.03,249.1393,249.03,249.1095,1100.0
2024-11-11 13:45:00,250.81,250.81,250.67,250.67,1720.0,249.1989,249.1989,249.0598,249.0598,1720.0
2024-11-11 13:50:00,250.73,250.74,250.54,250.56,5806.0,249.1194,249.1293,248.9306,248.9505,5806.0
2024-11-11 13:55:00,250.53,250.53,250.13,250.13,7431.0,248.9207,248.9207,248.5233,248.5233,7431.0
2024-11-11 14:00:00,250.23,250.28,249.76,249.77,8212.0,248.6226,248.6723,248.1556,248.1656,8212.0
2024-11-11 14:05:00,249.92,250.22,249.84,250.05,11353.0,248.3146,248.6127,248.2351,248.4438,11353.0
2024-11-11 14:10:00,250.14,250.36,250.05,250.28,6599.0,248.5332,248.7518,248.4438,248.6723,6599.0
2024-11-11 14:15:00,250.29,250.43,250.24,250.39,3916.0,248.6822,248.8213,248.6326,248.7816,3916.0
2024-11-11 14:20:00,250.34,250.4,250.21,250.28,5530.0,248.7319,248.7915,248.6027,248.6723,5530.0
2024-11-11 14:25:00,250.21,250.34,250.1,250.26,6631.0,248.6027,248.7319,248.4935,248.6524,6631.0
2024-11-11 14:30:00,250.33,250.33,250.05,250.05,3185.0,248.722,248.722,248.4438,248.4438,3185.0
2024-11-11 14:35:00,250.05,250.2,249.99,249.99,1863.0,248.4438,248.5928,248.3842,248.3842,1863.0
2024-11-11 14:40:00,249.98,250.09,249.9,249.92,4060.0,248.3742,248.4835,248.2947,248.3146,4060.0
2024-11-11 14:45:00,249.91,249.94,249.83,249.91,2725.0,248.3047,248.3345,248.2252,248.3047,2725.0
2024-11-11 14:50:00,250.01,250.19,249.97,250.17,6938.0,248.404,248.5829,248.3643,248.563,6938.0
2024-11-11 14:55:00,250.16,250.32,250.16,250.31,3804.0,248.5531,248.712,248.5531,248.7021,3804.0
2024-11-11 15:00:00,250.29,250.29,250.18,250.22,5052.0,248.6822,248.6822,248.5729,248.6127,5052.0
2024-11-11 15:05:00,250.19,250.21,250.12,250.12,10271.0,248.5829,248.6027,248.5133,248.5133,10271.0
2024-11-11 15:10:00,250.07,250.12,249.91,249.92,2315.0,248.4636,248.5133,248.3047,248.3146,2315.0
2024-11-11 15:15:00,249.92,249.99,249.92,249.97,4438.0,248.3146,248.3842,248.3146,248.3643,4438.0
2024-11-11 15:20:00,249.92,249.93,249.78,249.8,9373.0,248.3146,248.3245,248.1755,248.1954,9373.0
2024-11-11 15:25:00,249.79,249.89,249.78,249.83,9925.0,248.1854,248.2848,248.1755,248.2252,9925.0
2024-11-11 15:30:00,249.81,249.88,249.4,249.5,10808.0,248.2053,248.2749,247.7979,247.8973,10808.0
2024-11-11 15:35:00,249.47,249.71,249.47,249.66,14719.0,247.8675,248.106,247.8675,248.0563,14719.0
2024-11-11 15:40:00,249.69,249.94,249.68,249.74,11279.0,248.0861,248.3345,248.0762,248.1358,11279.0
2024-11-11 15:45:00,249.73,249.86,249.63,249.67,15962.0,248.1258,248.255,248.0265,248.0662,15962.0
2024-11-11 15:50:00,249.77,249.77,249.48,249.55,22182.0,248.1656,248.1656,247.8774,247.947,22182.0
2024-11-11 15:55:00,249.54,249.54,249.02,249.23,137435.0,247.937,247.937,247.4204,247.629,137435.0
2024-11-12 09:30:00,248.5,250.97,248.11,250.37,20682.0,246.9037,249.3579,246.5162,248.7617,20682.0
2024-11-12 09:35:00,250.38,251.56,250.37,251.24,1979.0,248.7717,249.9441,248.7617,249.6261,1979.0
2024-11-12 09:40:00,251.25,251.45,251.05,251.05,2906.0,249.6361,249.8348,249.4373,249.4373,2906.0
2024-11-12 09:45:00,251.19,251.19,251.01,251.09,1400.0,249.5765,249.5765,249.3976,249.4771,1400.0
2024-11-12 09:50:00,250.88,251.05,250.72,250.75,1307.0,249.2684,249.4373,249.1095,249.1393,1307.0
2024-11-12 09:55:00,250.69,251.18,250.63,251.18,6229.0,249.0797,249.5665,249.02,249.5665,6229.0
2024-11-12 10:00:00,251.06,251.06,250.63,250.66,3833.0,249.4473,249.4473,249.02,249.0499,3833.0
2024-11-12 10:05:00,250.65,250.85,250.55,250.65,5937.0,249.0399,249.2386,248.9406,249.0399,5937.0
2024-11-12 10:10:00,250.66,250.66,250.13,250.56,5712.0,249.0499,249.0499,248.5233,248.9505,5712.0
2024-11-12 10:15:00,250.45,250.49,250.05,250.05,3431.0,248.8412,248.8809,248.4438,248.4438,3431.0
2024-11-12 10:20:00,250.14,250.23,250.04,250.1,4178.0,248.5332,248.6226,248.4338,248.4935,4178.0
2024-11-12 10:25:00,250.1,250.16,250.01,250.13,4357.0,248.4935,248.5531,248.404,248.5233,4357.0
2024-11-12 10:30:00,250.14,250.28,250.06,250.26,4810.0,248.5332,248.6723,248.4537,248.6524,4810.0
2024-11-12 10:35:00,250.29,250.39,250.27,250.34,7874.0,248.6822,248.7816,248.6624,248.7319,7874.0
2024-11-12 10:40:00,250.42,250.42,250.05,250.15,3449.0,248.8114,248.8114,248.4438,248.5431,3449.0
2024-11-12 10:45:00,250.16,250.16,249.79,249.79,2336.0,248.5531,248.5531,248.1854,248.1854,2336.0
2024-11-12 10:50:00,249.87,250.2,249.72,250.2,5448.0,248.2649,248.5928,248.1159,248.5928,5448.0
2024-11-12 10:55:00,250.16,250.24,249.84,249.88,8446.0,248.5531,248.6326,248.2351,248.2749,8446.0
2024-11-12 11:00:00,249.88,249.95,249.44,249.56,2928.0,248.2749,248.3444,247.8377,247.9569,2928.0
2024-11-12 11:05:00,249.47,249.89,249.4,249.88,5822.0,247.8675,248.2848,247.7979,248.2749,5822.0
2024-11-12 11:10:00,249.88,249.98,249.87,249.92,1173.0,248.2749,248.3742,248.2649,248.3146,1173.0
2024-11-12 11:15:00,249.9,250.0,249.62,249.63,17981.0,248.2947,248.3941,248.0165,248.0265,17981.0
2024-11-12 11:20:00,249.67,249.77,249.63,249.74,3002.0,248.0662,248.1656,248.0265,248.1358,3002.0
2024-11-12 11:25:00,249.74,249.76,249.5,249.5,5325.0,248.1358,248.1556,247.8973,247.8973,5325.0
2024-11-12 11:30:00,249.47,249.47,249.26,249.36,5850.0,247.8675,247.8675,247.6588,247.7582,5850.0
2024-11-12 11:35:00,249.36,249.55,249.35,249.45,2150.0,247.7582,247.947,247.7483,247.8476,2150.0
2024-11-12 11:40:00,249.45,249.55,249.38,249.55,11034.0,247.8476,247.947,247.7781,247.947,11034.0
2024-11-12 11:45:00,249.54,249.6,249.52,249.54,4059.0,247.937,247.9967,247.9172,247.937,4059.0
2024-11-12 11:50:00,249.59,249.59,249.47,249.47,2387.0,247.9867,247.9867,247.8675,247.8675,2387.0
2024-11-12 11:55:00,249.53,249.66,249.47,249.6,5047.0,247.9271,248.0563,247.8675,247.9967,5047.0
2024-11-12 12:00:00,249.59,249.63,249.53,249.63,3680.0,247.9867,248.0265,247.9271,248.0265,3680.0
2024-11-12 12:05:00,249.59,249.59,249.35,249.35,12347.0,247.9867,247.9867,247.7483,247.7483,12347.0
2024-11-12 12:10:00,249.41,249.52,249.37,249.51,5164.0,247.8079,247.9172,247.7681,247.9072,5164.0
2024-11-12 12:15:00,249.51,249.59,249.44,249.49,2167.0,247.9072,247.9867,247.8377,247.8874,2167.0
2024-11-12 12:20:00,249.49,249.53,249.45,249.52,2974.0,247.8874,247.9271,247.8476,247.9172,2974.0
2024-11-12 12:25:00,249.52,249.52,249.51,249.51,600.0,247.9172,247.9172,247.9072,247.9072,600.0
2024-11-12 12:30:00,249.56,249.56,249.12,249.23,7864.0,247.9569,247.9569,247.5197,247.629,7864.0
2024-11-12 12:35:00,249.29,249.42,249.16,249.39,4121.0,247.6887,247.8178,247.5595,247.788,4121.0
2024-11-12 12:40:00,249.45,249.68,249.44,249.65,2614.0,247.8476,248.0762,247.8377,248.0463,2614.0
2024-11-12 12:45:00,249.67,249.91,249.65,249.78,8500.0,248.0662,248.3047,248.0463,248.1755,8500.0
2024-11-12 12:50:00,249.76,249.85,249.75,249.75,2899.0,248.1556,248.2451,248.1457,248.1457,2899.0
2024-11-12 12:55:00,249.69,249.88,249.67,249.88,1801.0,248.0861,248.2749,248.0662,248.2749,1801.0
2024-11-12 13:00:00,249.79,249.86,249.74,249.74,2598.0,248.1854,248.255,248.1358,248.1358,2598.0
2024-11-12 13:05:00,249.74,249.92,249.7,249.9,2262.0,248.1358,248.3146,248.096,248.2947,2262.0
2024-11-12 13:10:00,249.9,249.91,249.58,249.63,4569.0,248.2947,248.3047,247.9768,248.0265,4569.0
2024-11-12 13:15:00,249.53,249.61,249.5,249.6,1400.0,247.9271,248.0066,247.8973,247.9967,1400.0
2024-11-12 13:20:00,249.59,249.87,249.59,249.73,4053.0,247.9867,248.2649,247.9867,248.1258,4053.0
2024-11-12 13:25:00,249.73,249.96,249.73,249.9,1645.0,248.1258,248.3544,248.1258,248.2947,1645.0
2024-11-12 13:30:00,249.93,249.94,249.72,249.72,5673.0,248.3245,248.3345,248.1159,248.1159,5673.0
2024-11-12 13:35:00,249.71,249.96,249.71,249.95,4000.0,248.106,248.3544,248.106,248.3444,4000.0
2024-11-12 13:40:00,249.9,249.9,249.75,249.75,2185.0,248.2947,248.2947,248.1457,248.1457,2185.0
2024-11-12 13:45:00,249.8,249.92,249.79,249.92,2124.0,248.1954,248.3146,248.1854,248.3146,2124.0
2024-11-12 13:50:00,249.94,249.95,249.89,249.95,2194.0,248.3345,248.3444,248.2848,248.3444,2194.0
2024-11-12 13:55:00,249.97,250.26,249.96,250.26,3902.0,248.3643,248.6524,248.3544,248.6524,3902.0
2024-11-12 14:00:00,250.29,250.62,250.24,250.54,3570.0,248.6822,249.0101,248.6326,248.9306,3570.0
2024-11-12 14:05:00,250.47,250.57,250.45,250.45,817.0,248.8611,248.9604,248.8412,248.8412,817.0
2024-11-12 14:10:00,250.44,250.46,250.27,250.34,6063.0,248.8313,248.8511,248.6624,248.7319,6063.0
2024-11-12 14:15:00,250.32,250.5,250.3,250.5,2022.0,248.712,248.8909,248.6922,248.8909,2022.0
2024-11-12 14:20:00,250.48,250.52,250.36,250.4,5483.0,248.871,248.9108,248.7518,248.7915,5483.0
2024-11-12 14:25:00,250.42,250.45,250.26,250.34,2409.0,248.8114,248.8412,248.6524,248.7319,2409.0
2024-11-12 14:30:00,250.29,250.34,250.13,250.21,4014.0,248.6822,248.7319,248.5233,248.6027,4014.0
2024-11-12 14:35:00,250.13,250.32,250.13,250.27,2682.0,248.5233,248.712,248.5233,248.6624,2682.0
2024-11-12 14:40:00,250.27,250.27,250.14,250.17,3294.0,248.6624,248.6624,248.5332,248.563,3294.0
2024-11-12 14:45:00,250.24,250.4,250.23,250.34,4315.0,248.6326,248.7915,248.6226,248.7319,4315.0
2024-11-12 14:50:00,250.36,250.36,250.19,250.21,10002.0,248.7518,248.7518,248.5829,248.6027,10002.0
2024-11-12 14:55:00,250.24,250.29,250.19,250.23,2468.0,248.6326,248.6822,248.5829,248.6226,2468.0
2024-11-12 15:00:00,250.18,250.21,249.97,250.19,9325.0,248.5729,248.6027,248.3643,248.5829,9325.0
2024-11-12 15:05:00,250.25,250.35,250.25,250.33,2170.0,248.6425,248.7418,248.6425,248.722,2170.0
2024-11-12 15:10:00,250.27,250.36,250.18,250.28,13553.0,248.6624,248.7518,248.5729,248.6723,13553.0
2024-11-12 15:15:00,250.33,250.39,250.21,250.37,4512.0,248.722,248.7816,248.6027,248.7617,4512.0
2024-11-12 15:20:00,250.37,250.48,249.13,249.34,58474.0,248.7617,248.871,247.5297,247.7383,58474.0
2024-11-12 15:25:00,249.36,249.47,248.47,249.08,20276.0,247.7582,247.8675,246.8739,247.48,20276.0
2024-11-12 15:30:00,249.07,249.24,248.97,249.04,11136.0,247.4701,247.639,247.3707,247.4403,11136.0
2024-11-12 15:35:00,249.02,249.02,248.53,248.66,30731.0,247.4204,247.4204,246.9335,247.0627,30731.0
2024-11-12 15:40:00,248.68,248.75,248.05,248.31,31187.0,247.0826,247.1521,246.4566,246.715,31187.0
2024-11-12 15:45:00,248.31,248.71,248.31,248.66,16270.0,246.715,247.1124,246.715,247.0627,16270.0
2024-11-12 15:50:00,248.74,248.75,248.31,248.31,28582.0,247.1422,247.1521,246.715,246.715,28582.0
2024-11-12 15:55:00,248.33,248.86,248.11,248.79,109829.0,246.7348,247.2614,246.5162,247.1919,109829.0
2024-11-13 09:30:00,248.99,249.32,247.96,248.46,19604.0,247.3906,247.7185,246.3672,246.864,19604.0
2024-11-13 09:35:00,248.49,249.01,248.48,249.01,2683.0,246.8938,247.4105,246.8839,247.4105,2683.0
2024-11-13 09:40:00,249.1,249.1,248.77,249.09,7243.0,247.4999,247.4999,247.172,247.4899,7243.0
2024-11-13 09:45:00,249.1,249.28,248.95,249.13,6267.0,247.4999,247.6787,247.3508,247.5297,6267.0
2024-11-13 09:50:00,249.16,249.39,249.02,249.32,12747.0,247.5595,247.788,247.4204,247.7185,12747.0
2024-11-13 09:55:00,249.32,250.09,249.23,249.91,20937.0,247.7185,248.4835,247.629,248.3047,20937.0
2024-11-13 10:00:00,250.01,250.3,249.88,250.3,9079.0,248.404,248.6922,248.2749,248.6922,9079.0
2024-11-13 10:05:00,250.33,250.33,249.63,250.08,8573.0,248.722,248.722,248.0265,248.4736,8573.0
2024-11-13 10:10:00,250.06,250.26,249.9,250.26,3293.0,248.4537,248.6524,248.2947,248.6524,3293.0
2024-11-13 10:15:00,250.15,250.21,249.36,249.55,10504.0,248.5431,248.6027,247.7582,247.947,10504.0
2024-11-13 10:20:00,249.45,249.45,249.15,249.24,4037.0,247.8476,247.8476,247.5496,247.639,4037.0
2024-11-13 10:25:00,249.25,249.52,249.22,249.39,4120.0,247.6489,247.9172,247.6191,247.788,4120.0
2024-11-13 10:30:00,249.52,249.69,249.51,249.68,1670.0,247.9172,248.0861,247.9072,248.0762,1670.0
2024-11-13 10:35:00,249.84,250.3,249.82,249.89,4572.0,248.2351,248.6922,248.2153,248.2848,4572.0
2024-11-13 10:40:00,249.85,250.12,249.8,250.05,2389.0,248.2451,248.5133,248.1954,248.4438,2389.0
2024-11-13 10:45:00,250.03,250.35,250.02,250.34,9170.0,248.4239,248.7418,248.414,248.7319,9170.0
2024-11-13 10:50:00,250.34,250.55,250.34,250.46,5992.0,248.7319,248.9406,248.7319,248.8511,5992.0
2024-11-13 10:55:00,250.55,250.97,250.55,250.62,7605.0,248.9406,249.3579,248.9406,249.0101,7605.0
2024-11-13 11:00:00,250.62,250.91,250.59,250.84,3137.0,249.0101,249.2982,248.9803,249.2287,3137.0
2024-11-13 11:05:00,250.95,251.0,250.78,250.91,7043.0,249.338,249.3877,249.1691,249.2982,7043.0
2024-11-13 11:10:00,251.05,251.1,250.92,250.94,7077.0,249.4373,249.487,249.3082,249.3281,7077.0
2024-11-13 11:15:00,250.92,250.95,250.67,250.76,6327.0,249.3082,249.338,249.0598,249.1492,6327.0
2024-11-13 11:20:00,250.9,251.01,250.86,250.86,3383.0,249.2883,249.3976,249.2486,249.2486,3383.0
2024-11-13 11:25:00,250.82,250.96,250.38,250.39,14180.0,249.2088,249.3479,248.7717,248.7816,14180.0
2024-11-13 11:30:00,250.41,250.79,250.38,250.79,5725.0,248.8015,249.179,248.7717,249.179,5725.0
2024-11-13 11:35:00,250.66,250.79,250.11,250.14,6023.0,249.0499,249.179,248.5034,248.5332,6023.0
2024-11-13 11:40:00,250.26,250.7,250.2,250.65,2313.0,248.6524,249.0896,248.5928,249.0399,2313.0
2024-11-13 11:45:00,250.63,250.73,250.63,250.64,1120.0,249.02,249.1194,249.02,249.03,1120.0
2024-11-13 11:50:00,250.63,250.63,250.32,250.32,3067.0,249.02,249.02,248.712,248.712,3067.0
2024-11-13 11:55:00,250.26,250.31,250.08,250.19,4781.0,248.6524,248.7021,248.4736,248.5829,4781.0
2024-11-13 12:00:00,250.16,250.16,250.03,250.12,3172.0,248.5531,248.5531,248.4239,248.5133,3172.0
2024-11-13 12:05:00,250.12,250.48,250.12,250.39,2488.0,248.5133,248.871,248.5133,248.7816,2488.0
2024-11-13 12:10:00,250.45,250.57,250.37,250.5,2650.0,248.8412,248.9604,248.7617,248.8909,2650.0
2024-11-13 12:15:00,250.54,250.54,250.12,250.23,5886.0,248.9306,248.9306,248.5133,248.6226,5886.0
2024-11-13 12:20:00,250.29,250.41,250.19,250.24,1903.0,248.6822,248.8015,248.5829,248.6326,1903.0
2024-11-13 12:25:00,250.31,250.64,250.24,250.5,1850.0,248.7021,249.03,248.6326,248.8909,1850.0
2024-11-13 12:30:00,250.56,250.61,250.41,250.45,1747.0,248.9505,249.0002,248.8015,248.8412,1747.0
2024-11-13 12:35:00,250.45,250.57,250.32,250.49,3859.0,248.8412,248.9604,248.712,248.8809,3859.0
2024-11-13 12:40:00,250.58,250.79,250.45,250.67,9057.0,248.9704,249.179,248.8412,249.0598,9057.0
2024-11-13 12:45:00,250.63,250.93,250.61,250.74,12181.0,249.02,249.3181,249.0002,249.1293,12181.0
2024-11-13 12:50:00,250.73,250.79,250.7,250.75,5033.0,249.1194,249.179,249.0896,249.1393,5033.0
2024-11-13 12:55:00,250.76,250.94,250.61,250.93,6081.0,249.1492,249.3281,249.0002,249.3181,6081.0
2024-11-13 13:00:00,250.94,250.95,250.76,250.93,5185.0,249.3281,249.338,249.1492,249.3181,5185.0
2024-11-13 13:05:00,250.92,250.96,250.37,250.56,12989.0,249.3082,249.3479,248.7617,248.9505,12989.0
2024-11-13 13:10:00,250.51,250.54,250.38,250.42,1607.0,248.9008,248.9306,248.7717,248.8114,1607.0
2024-11-13 13:15:00,250.49,250.49,250.44,250.44,788.0,248.8809,248.8809,248.8313,248.8313,788.0
2024-11-13 13:20:00,250.36,250.39,250.32,250.39,1040.0,248.7518,248.7816,248.712,248.7816,1040.0
2024-11-13 13:25:00,250.31,250.55,250.3,250.52,2400.0,248.7021,248.9406,248.6922,248.9108,2400.0
2024-11-13 13:30:00,250.45,250.45,250.33,250.38,2476.0,248.8412,248.8412,248.722,248.7717,2476.0
2024-11-13 13:35:00,250.36,250.45,250.28,250.45,5018.0,248.7518,248.8412,248.6723,248.8412,5018.0
2024-11-13 13:40:00,250.48,250.52,250.42,250.45,1203.0,248.871,248.9108,248.8114,248.8412,1203.0
2024-11-13 13:45:00,250.48,250.64,250.45,250.54,4223.0,248.871,249.03,248.8412,248.9306,4223.0
2024-11-13 13:50:00,250.5,250.51,250.29,250.31,3659.0,248.8909,248.9008,248.6822,248.7021,3659.0
2024-11-13 13:55:00,250.22,250.28,250.08,250.13,2229.0,248.6127,248.6723,248.4736,248.5233,2229.0
2024-11-13 14:00:00,250.21,250.23,250.05,250.17,4301.0,248.6027,248.6226,248.4438,248.563,4301.0
2024-11-13 14:05:00,250.21,250.73,250.11,250.43,25041.0,248.6027,249.1194,248.5034,248.8213,25041.0
2024-11-13 14:10:00,250.36,250.42,250.17,250.42,4106.0,248.7518,248.8114,248.563,248.8114,4106.0
2024-11-13 14:15:00,250.37,250.38,250.17,250.17,1569.0,248.7617,248.7717,248.563,248.563,1569.0
2024-11-13 14:20:00,250.23,250.33,250.23,250.32,798.0,248.6226,248.722,248.6226,248.712,798.0
2024-11-13 14:25:00,250.37,250.49,250.31,250.49,3401.0,248.7617,248.8809,248.7021,248.8809,3401.0
2024-11-13 14:30:00,250.48,250.63,250.43,250.57,5450.0,248.871,249.02,248.8213,248.9604,5450.0
2024-11-13 14:35:00,250.51,250.71,250.51,250.56,6596.0,248.9008,249.0995,248.9008,248.9505,6596.0
2024-11-13 14:40:00,250.6,250.68,250.56,250.63,2146.0,248.9902,249.0697,248.9505,249.02,2146.0
2024-11-13 14:45:00,250.77,250.8,250.31,250.32,3484.0,249.1591,249.189,248.7021,248.712,3484.0
2024-11-13 14:50:00,250.32,250.4,250.3,250.4,1256.0,248.712,248.7915,248.6922,248.7915,1256.0
2024-11-13 14:55:00,250.46,250.67,250.45,250.55,2180.0,248.8511,249.0598,248.8412,248.9406,2180.0
2024-11-13 15:00:00,250.55,250.65,250.45,250.48,4257.0,248.9406,249.0399,248.8412,248.871,4257.0
2024-11-13 15:05:00,250.45,250.53,250.41,250.52,6949.0,248.8412,248.9207,248.8015,248.9108,6949.0
2024-11-13 15:10:00,250.57,250.8,250.54,250.57,6529.0,248.9604,249.189,248.9306,248.9604,6529.0
2024-11-13 15:15:00,250.57,250.61,250.43,250.43,4476.0,248.9604,249.0002,248.8213,248.8213,4476.0
2024-11-13 15:20:00,250.5,250.83,250.5,250.75,5274.0,248.8909,249.2188,248.8909,249.1393,5274.0
2024-11-13 15:25:00,250.79,250.79,250.43,250.51,8395.0,249.179,249.179,248.8213,248.9008,8395.0
2024-11-13 15:30:00,250.49,250.76,250.33,250.58,11659.0,248.8809,249.1492,248.722,248.9704,11659.0
2024-11-13 15:35:00,250.59,250.94,250.59,250.82,7508.0,248.9803,249.3281,248.9803,249.2088,7508.0
2024-11-13 15:40:00,250.72,250.79,250.69,250.77,7008.0,249.1095,249.179,249.0797,249.1591,7008.0
2024-11-13 15:45:00,250.82,250.95,250.77,250.95,13675.0,249.2088,249.338,249.1591,249.338,13675.0
2024-11-13 15:50:00,250.95,250.95,250.28,250.3,36661.0,249.338,249.338,248.6723,248.6922,36661.0
2024-11-13 15:55:00,250.27,250.28,249.83,249.95,132745.0,248.6624,248.6723,248.2252,248.3444,132745.0
2024-11-14 09:30:00,248.4,249.1,247.27,248.62,20204.0,246.8044,247.4999,245.6816,247.023,20204.0
2024-11-14 09:35:00,248.15,248.45,246.02,246.67,14348.0,246.556,246.8541,244.4397,245.0855,14348.0
2024-11-14 09:40:00,246.67,248.22,246.67,247.88,10778.0,245.0855,246.6255,245.0855,246.2877,10778.0
2024-11-14 09:45:00,247.88,248.41,247.58,248.1,3900.0,246.2877,246.8143,245.9896,246.5063,3900.0
2024-11-14 09:50:00,248.34,248.35,247.51,247.7,11317.0,246.7448,246.7547,245.9201,246.1089,11317.0
2024-11-14 09:55:00,247.7,248.28,247.55,248.28,14085.0,246.1089,246.6851,245.9598,246.6851,14085.0
2024-11-14 10:00:00,248.17,248.18,247.4,247.52,11699.0,246.5758,246.5858,245.8108,245.93,11699.0
2024-11-14 10:05:00,247.58,247.78,247.51,247.68,6004.0,245.9896,246.1884,245.9201,246.089,6004.0
2024-11-14 10:10:00,247.69,247.69,247.21,247.24,7919.0,246.0989,246.0989,245.622,245.6518,7919.0
2024-11-14 10:15:00,247.24,247.32,247.08,247.16,5385.0,245.6518,245.7313,245.4929,245.5723,5385.0
2024-11-14 10:20:00,247.19,247.51,247.1,247.43,5087.0,245.6021,245.9201,245.5127,245.8406,5087.0
2024-11-14 10:25:00,247.43,248.03,247.43,247.87,6049.0,245.8406,246.4367,245.8406,246.2778,6049.0
2024-11-14 10:30:00,247.84,247.87,247.48,247.49,4684.0,246.248,246.2778,245.8903,245.9002,4684.0
2024-11-14 10:35:00,247.68,247.85,247.43,247.46,9104.0,246.089,246.2579,245.8406,245.8704,9104.0
2024-11-14 10:40:00,247.46,247.48,247.07,247.07,2400.0,245.8704,245.8903,245.4829,245.4829,2400.0
2024-11-14 10:45:00,247.11,247.19,246.82,246.82,2430.0,245.5227,245.6021,245.2345,245.2345,2430.0
2024-11-14 10:50:00,246.82,247.17,246.76,247.01,2937.0,245.2345,245.5823,245.1749,245.4233,2937.0
2024-11-14 10:55:00,247.1,247.35,247.07,247.15,2764.0,245.5127,245.7611,245.4829,245.5624,2764.0
2024-11-14 11:00:00,247.15,247.5,247.04,247.5,4609.0,245.5624,245.9102,245.4531,245.9102,4609.0
2024-11-14 11:05:00,247.29,247.43,247.25,247.43,3236.0,245.7015,245.8406,245.6618,245.8406,3236.0
2024-11-14 11:10:00,247.34,247.5,247.3,247.3,4955.0,245.7512,245.9102,245.7114,245.7114,4955.0
2024-11-14 11:15:00,247.31,247.31,246.86,247.12,12816.0,245.7214,245.7214,245.2743,245.5326,12816.0
2024-11-14 11:20:00,247.28,247.64,247.24,247.53,3339.0,245.6916,246.0493,245.6518,245.94,3339.0
2024-11-14 11:25:00,247.61,247.89,247.57,247.7,2957.0,246.0194,246.2976,245.9797,246.1089,2957.0
2024-11-14 11:30:00,247.76,247.77,247.46,247.53,4333.0,246.1685,246.1784,245.8704,245.94,4333.0
2024-11-14 11:35:00,247.54,247.73,247.47,247.64,1815.0,245.9499,246.1387,245.8803,246.0493,1815.0
2024-11-14 11:40:00,247.53,247.71,247.53,247.61,2523.0,245.94,246.1188,245.94,246.0194,2523.0
2024-11-14 11:45:00,247.57,247.64,247.52,247.59,1932.0,245.9797,246.0493,245.93,245.9996,1932.0
2024-11-14 11:50:00,247.54,247.6,247.37,247.37,1220.0,245.9499,246.0095,245.781,245.781,1220.0
2024-11-14 11:55:00,247.36,247.48,247.35,247.4,2312.0,245.7711,245.8903,245.7611,245.8108,2312.0
2024-11-14 12:00:00,247.36,247.37,247.24,247.24,5693.0,245.7711,245.781,245.6518,245.6518,5693.0
2024-11-14 12:05:00,247.26,247.26,247.15,247.15,1511.0,245.6717,245.6717,245.5624,245.5624,1511.0
2024-11-14 12:10:00,247.2,247.2,247.06,247.09,1500.0,245.6121,245.6121,245.473,245.5028,1500.0
2024-11-14 12:15:00,247.02,247.33,247.02,247.33,2292.0,245.4332,245.7412,245.4332,245.7412,2292.0
2024-11-14 12:20:00,247.22,247.26,247.08,247.2,2629.0,245.632,245.6717,245.4929,245.6121,2629.0
2024-11-14 12:25:00,247.24,247.32,247.19,247.25,3567.0,245.6518,245.7313,245.6021,245.6618,3567.0
2024-11-14 12:30:00,247.23,247.23,247.0,247.16,3936.0,245.6419,245.6419,245.4134,245.5723,3936.0
2024-11-14 12:35:00,247.14,247.26,247.02,247.26,1300.0,245.5525,245.6717,245.4332,245.6717,1300.0
2024-11-14 12:40:00,247.19,247.28,247.11,247.18,3076.0,245.6021,245.6916,245.5227,245.5922,3076.0
2024-11-14 12:45:00,247.17,247.17,246.49,246.73,7695.0,245.5823,245.5823,244.9066,245.1451,7695.0
2024-11-14 12:50:00,246.74,246.9,246.69,246.9,653.0,245.155,245.314,245.1054,245.314,653.0
2024-11-14 12:55:00,246.86,247.03,246.85,247.03,1636.0,245.2743,245.4432,245.2643,245.4432,1636.0
2024-11-14 13:00:00,247.02,247.02,246.4,246.62,6157.0,245.4332,245.4332,244.8172,245.0358,6157.0
2024-11-14 13:05:00,246.61,246.69,246.54,246.56,2327.0,245.0259,245.1054,244.9563,244.9762,2327.0
2024-11-14 13:10:00,246.62,246.69,246.41,246.42,3795.0,245.0358,245.1054,244.8272,244.8371,3795.0
2024-11-14 13:15:00,246.41,246.43,246.01,246.19,4330.0,244.8272,244.847,244.4297,244.6086,4330.0
2024-11-14 13:20:00,246.04,246.14,245.99,246.14,2846.0,244.4595,244.5589,244.4099,244.5589,2846.0
2024-11-14 13:25:00,246.15,246.17,246.07,246.08,3144.0,244.5688,244.5887,244.4893,244.4993,3144.0
2024-11-14 13:30:00,246.04,246.2,246.04,246.09,3297.0,244.4595,244.6185,244.4595,244.5092,3297.0
2024-11-14 13:35:00,246.15,246.18,245.98,246.09,9495.0,244.5688,244.5986,244.3999,244.5092,9495.0
2024-11-14 13:40:00,246.09,246.09,245.92,245.92,1711.0,244.5092,244.5092,244.3403,244.3403,1711.0
2024-11-14 13:45:00,245.98,245.98,245.86,245.86,1200.0,244.3999,244.3999,244.2807,244.2807,1200.0
2024-11-14 13:50:00,245.91,245.95,245.82,245.83,1423.0,244.3304,244.3701,244.2409,244.2509,1423.0
2024-11-14 13:55:00,245.81,245.91,245.8,245.81,1845.0,244.231,244.3304,244.2211,244.231,1845.0
2024-11-14 14:00:00,245.88,245.96,245.78,245.89,31236.0,244.3006,244.38,244.2012,244.3105,31236.0
2024-11-14 14:05:00,245.99,246.32,245.94,246.17,8484.0,244.4099,244.7377,244.3602,244.5887,8484.0
2024-11-14 14:10:00,246.18,246.3,246.18,246.3,1440.0,244.5986,244.7179,244.5986,244.7179,1440.0
2024-11-14 14:15:00,246.15,246.24,245.88,246.1,11009.0,244.5688,244.6582,244.3006,244.5191,11009.0
2024-11-14 14:20:00,246.12,246.21,246.04,246.11,11334.0,244.539,244.6284,244.4595,244.5291,11334.0
2024-11-14 14:25:00,246.09,246.18,245.96,246.01,4836.0,244.5092,244.5986,244.38,244.4297,4836.0
2024-11-14 14:30:00,245.93,246.01,245.87,245.88,3955.0,244.3502,244.4297,244.2906,244.3006,3955.0
2024-11-14 14:35:00,245.94,245.96,245.77,245.82,3404.0,244.3602,244.38,244.1913,244.2409,3404.0
2024-11-14 14:40:00,245.78,245.78,245.62,245.62,3149.0,244.2012,244.2012,244.0422,244.0422,3149.0
2024-11-14 14:45:00,245.64,245.74,245.62,245.63,3441.0,244.0621,244.1615,244.0422,244.0522,3441.0
2024-11-14 14:50:00,245.61,245.75,245.5,245.68,6315.0,244.0323,244.1714,243.923,244.1018,6315.0
2024-11-14 14:55:00,245.69,245.71,245.34,245.42,5577.0,244.1118,244.1317,243.764,243.8435,5577.0
2024-11-14 15:00:00,245.32,245.42,245.15,245.41,3859.0,243.7442,243.8435,243.5752,243.8336,3859.0
2024-11-14 15:05:00,245.44,245.44,245.35,245.44,4072.0,243.8634,243.8634,243.774,243.8634,4072.0
2024-11-14 15:10:00,245.43,245.47,245.35,245.41,6469.0,243.8535,243.8932,243.774,243.8336,6469.0
2024-11-14 15:15:00,245.44,245.59,245.41,245.47,5756.0,243.8634,244.0124,243.8336,243.8932,5756.0
2024-11-14 15:20:00,245.47,245.59,245.35,245.47,7124.0,243.8932,244.0124,243.774,243.8932,7124.0
2024-11-14 15:25:00,245.41,245.51,245.18,245.31,19303.0,243.8336,243.9329,243.6051,243.7342,19303.0
2024-11-14 15:30:00,245.34,245.42,244.86,244.86,13237.0,243.764,243.8435,243.2871,243.2871,13237.0
2024-11-14 15:35:00,244.86,244.99,244.72,244.84,10861.0,243.2871,243.4163,243.148,243.2672,10861.0
2024-11-14 15:40:00,244.78,244.88,244.71,244.72,23286.0,243.2076,243.307,243.1381,243.148,23286.0
2024-11-14 15:45:00,244.77,244.77,244.15,244.3,23629.0,243.1977,243.1977,242.5817,242.7307,23629.0
2024-11-14 15:50:00,244.4,244.43,243.97,244.08,38697.0,242.8301,242.8599,242.4028,242.5121,38697.0
2024-11-14 15:55:00,244.04,244.06,243.15,243.4,179688.0,242.4724,242.4923,241.5881,241.8365,179688.0
2024-11-15 09:30:00,242.45,243.94,241.52,241.9,56151.0,241.4441,242.9279,240.5179,240.8964,56151.0
2024-11-15 09:35:00,242.18,242.56,241.12,241.38,8518.0,241.1752,241.5536,240.1196,240.3785,8518.0
2024-11-15 09:40:00,241.31,241.4,237.47,240.03,35798.0,240.3088,240.3984,236.4847,239.0341,35798.0
2024-11-15 09:45:00,239.88,239.88,238.26,238.89,17540.0,238.8847,238.8847,237.2715,237.8989,17540.0
2024-11-15 09:50:00,238.81,239.07,238.05,238.4,11548.0,237.8192,238.0781,237.0623,237.4109,11548.0
2024-11-15 09:55:00,238.32,238.94,237.53,238.77,21218.0,237.3312,237.9486,236.5445,237.7794,21218.0
2024-11-15 10:00:00,238.77,239.54,238.6,239.14,10235.0,237.7794,238.5462,237.6101,238.1478,10235.0
2024-11-15 10:05:00,239.41,239.41,238.11,238.53,20375.0,238.4167,238.4167,237.1221,237.5404,20375.0
2024-11-15 10:10:00,238.75,239.06,238.56,239.06,8912.0,237.7594,238.0682,237.5702,238.0682,8912.0
2024-11-15 10:15:00,239.14,239.33,238.89,239.15,9523.0,238.1478,238.337,237.8989,238.1578,9523.0
2024-11-15 10:20:00,239.12,239.12,238.2,238.94,8144.0,238.1279,238.1279,237.2117,237.9486,8144.0
2024-11-15 10:25:00,238.75,238.75,238.2,238.4,5064.0,237.7594,237.7594,237.2117,237.4109,5064.0
2024-11-15 10:30:00,238.52,238.53,238.13,238.44,9993.0,237.5304,237.5404,237.142,237.4507,9993.0
2024-11-15 10:35:00,238.43,238.98,238.34,238.74,14784.0,237.4408,237.9885,237.3511,237.7495,14784.0
2024-11-15 10:40:00,238.72,238.84,238.45,238.75,10491.0,237.7296,237.8491,237.4607,237.7594,10491.0
2024-11-15 10:45:00,238.78,239.13,238.73,239.12,10275.0,237.7893,238.1379,237.7395,238.1279,10275.0
2024-11-15 10:50:00,239.12,239.48,239.11,239.12,6266.0,238.1279,238.4864,238.1179,238.1279,6266.0
2024-11-15 10:55:00,239.21,239.59,239.21,239.42,5814.0,238.2175,238.596,238.2175,238.4267,5814.0
2024-11-15 11:00:00,239.4,239.48,238.86,238.88,3774.0,238.4067,238.4864,237.869,237.8889,3774.0
2024-11-15 11:05:00,238.98,239.06,238.91,238.91,3362.0,237.9885,238.0682,237.9188,237.9188,3362.0
2024-11-15 11:10:00,239.01,239.16,238.8,238.92,5870.0,238.0184,238.1677,237.8092,237.9287,5870.0
2024-11-15 11:15:00,239.05,239.28,238.85,239.28,1473.0,238.0582,238.2872,237.859,238.2872,1473.0
2024-11-15 11:20:00,239.16,239.27,239.13,239.25,2925.0,238.1677,238.2773,238.1379,238.2574,2925.0
2024-11-15 11:25:00,239.22,239.22,238.59,238.83,8228.0,238.2275,238.2275,237.6001,237.8391,8228.0
2024-11-15 11:30:00,238.78,238.93,238.74,238.74,5169.0,237.7893,237.9387,237.7495,237.7495,5169.0
2024-11-15 11:35:00,238.77,238.9,238.65,238.76,3352.0,237.7794,237.9088,237.6599,237.7694,3352.0
2024-11-15 11:40:00,238.75,238.8,238.38,238.38,9566.0,237.7594,237.8092,237.391,237.391,9566.0
2024-11-15 11:45:00,238.52,238.64,238.29,238.38,11992.0,237.5304,237.6499,237.3013,237.391,11992.0
2024-11-15 11:50:00,238.4,238.71,238.2,238.64,20385.0,237.4109,237.7196,237.2117,237.6499,20385.0
2024-11-15 11:55:00,238.68,238.94,238.68,238.82,4348.0,237.6897,237.9486,237.6897,237.8291,4348.0
2024-11-15 12:00:00,238.83,239.43,238.81,239.22,13641.0,237.8391,238.4366,237.8192,238.2275,13641.0
2024-11-15 12:05:00,239.23,239.39,238.79,238.94,4091.0,238.2374,238.3968,237.7993,237.9486,4091.0
2024-11-15 12:10:00,238.89,238.96,238.36,238.96,7194.0,237.8989,237.9686,237.3711,237.9686,7194.0
2024-11-15 12:15:00,238.92,239.04,238.82,238.94,4440.0,237.9287,238.0482,237.8291,237.9486,4440.0
2024-11-15 12:20:00,238.89,238.89,238.53,238.53,3738.0,237.8989,237.8989,237.5404,237.5404,3738.0
2024-11-15 12:25:00,238.53,238.53,238.2,238.33,5347.0,237.5404,237.5404,237.2117,237.3412,5347.0
2024-11-15 12:30:00,238.34,238.4,238.03,238.21,5669.0,237.3511,237.4109,237.0424,237.2217,5669.0
2024-11-15 12:35:00,238.24,238.62,238.24,238.5,4990.0,237.2516,237.63,237.2516,237.5105,4990.0
2024-11-15 12:40:00,238.41,238.72,238.4,238.61,9406.0,237.4208,237.7296,237.4109,237.62,9406.0
2024-11-15 12:45:00,238.67,238.71,238.55,238.55,15878.0,237.6798,237.7196,237.5603,237.5603,15878.0
2024-11-15 12:50:00,238.57,238.57,238.38,238.43,5533.0,237.5802,237.5802,237.391,237.4408,5533.0
2024-11-15 12:55:00,238.5,238.6,238.36,238.52,5865.0,237.5105,237.6101,237.3711,237.5304,5865.0
2024-11-15 13:00:00,238.53,238.59,238.31,238.35,7918.0,237.5404,237.6001,237.3213,237.3611,7918.0
2024-11-15 13:05:00,238.39,238.45,238.35,238.36,8162.0,237.4009,237.4607,237.3611,237.3711,8162.0
2024-11-15 13:10:00,238.37,238.37,238.03,238.12,6400.0,237.381,237.381,237.0424,237.1321,6400.0
2024-11-15 13:15:00,238.14,238.86,238.13,238.72,10783.0,237.152,237.869,237.142,237.7296,10783.0
2024-11-15 13:20:00,238.81,238.81,238.62,238.8,2284.0,237.8192,237.8192,237.63,237.8092,2284.0
2024-11-15 13:25:00,238.71,238.78,238.62,238.74,2651.0,237.7196,237.7893,237.63,237.7495,2651.0
2024-11-15 13:30:00,238.69,238.88,238.63,238.72,2952.0,237.6997,237.8889,237.6399,237.7296,2952.0
2024-11-15 13:35:00,238.71,238.72,238.48,238.48,2179.0,237.7196,237.7296,237.4906,237.4906,2179.0
2024-11-15 13:40:00,238.5,238.56,238.27,238.33,4537.0,237.5105,237.5702,237.2814,237.3412,4537.0
2024-11-15 13:45:00,238.42,238.52,238.36,238.39,5228.0,237.4308,237.5304,237.3711,237.4009,5228.0
2024-11-15 13:50:00,238.43,238.6,238.38,238.42,9568.0,237.4408,237.6101,237.391,237.4308,9568.0
2024-11-15 13:55:00,238.45,238.76,238.35,238.65,11178.0,237.4607,237.7694,237.3611,237.6599,11178.0
2024-11-15 14:00:00,238.73,239.18,238.66,239.18,33922.0,237.7395,238.1877,237.6698,238.1877,33922.0
2024-11-15 14:05:00,239.18,239.69,239.18,239.69,14875.0,238.1877,238.6955,238.1877,238.6955,14875.0
2024-11-15 14:10:00,239.74,239.91,239.39,239.39,11635.0,238.7453,238.9146,238.3968,238.3968,11635.0
2024-11-15 14:15:00,239.47,239.47,239.05,239.05,2527.0,238.4765,238.4765,238.0582,238.0582,2527.0
2024-11-15 14:20:00,239.16,239.35,239.16,239.33,3809.0,238.1677,238.3569,238.1677,238.337,3809.0
2024-11-15 14:25:00,239.33,239.44,239.16,239.16,5104.0,238.337,238.4466,238.1677,238.1677,5104.0
2024-11-15 14:30:00,239.21,239.5,239.13,239.36,10003.0,238.2175,238.5063,238.1379,238.3669,10003.0
2024-11-15 14:35:00,239.49,239.49,239.17,239.17,3649.0,238.4964,238.4964,238.1777,238.1777,3649.0
2024-11-15 14:40:00,239.12,239.39,239.05,239.39,4755.0,238.1279,238.3968,238.0582,238.3968,4755.0
2024-11-15 14:45:00,239.31,239.57,239.28,239.41,3760.0,238.3171,238.576,238.2872,238.4167,3760.0
2024-11-15 14:50:00,239.53,239.55,239.31,239.4,3500.0,238.5362,238.5561,238.3171,238.4067,3500.0
2024-11-15 14:55:00,239.41,239.66,239.4,239.51,4067.0,238.4167,238.6657,238.4067,238.5163,4067.0
2024-11-15 15:00:00,239.43,239.67,239.4,239.61,5677.0,238.4366,238.6756,238.4067,238.6159,5677.0
2024-11-15 15:05:00,239.65,239.8,239.59,239.8,5954.0,238.6557,238.8051,238.596,238.8051,5954.0
2024-11-15 15:10:00,239.76,239.78,239.47,239.59,4515.0,238.7652,238.7852,238.4765,238.596,4515.0
2024-11-15 15:15:00,239.56,239.63,239.47,239.53,4159.0,238.5661,238.6358,238.4765,238.5362,4159.0
2024-11-15 15:20:00,239.61,239.69,239.53,239.53,3711.0,238.6159,238.6955,238.5362,238.5362,3711.0
2024-11-15 15:25:00,239.56,239.57,239.15,239.23,7322.0,238.5661,238.576,238.1578,238.2374,7322.0
2024-11-15 15:30:00,239.17,239.32,239.07,239.26,8154.0,238.1777,238.3271,238.0781,238.2673,8154.0
2024-11-15 15:35:00,239.3,239.5,239.28,239.44,12269.0,238.3072,238.5063,238.2872,238.4466,12269.0
2024-11-15 15:40:00,239.4,239.49,239.34,239.49,10820.0,238.4067,238.4964,238.347,238.4964,10820.0
2024-11-15 15:45:00,239.49,239.84,239.49,239.69,15891.0,238.4964,238.8449,238.4964,238.6955,15891.0
2024-11-15 15:50:00,239.66,240.19,239.65,240.13,31551.0,238.6657,239.1935,238.6557,239.1337,31551.0
2024-11-15 15:55:00,240.17,240.29,239.85,240.19,167213.0,239.1735,239.293,238.8549,239.1935,167213.0
2024-11-18 09:30:00,239.63,240.4,239.32,239.52,32789.0,238.6358,239.4026,238.3271,238.5262,32789.0
2024-11-18 09:35:00,239.27,240.0,239.27,239.38,2940.0,238.2773,239.0043,238.2773,238.3868,2940.0
2024-11-18 09:40:00,239.26,240.77,239.24,240.46,12425.0,238.2673,239.7711,238.2474,239.4623,12425.0
2024-11-18 09:45:00,240.48,240.52,240.3,240.51,1489.0,239.4823,239.5221,239.303,239.5121,1489.0
2024-11-18 09:50:00,240.5,241.85,240.22,241.59,16535.0,239.5022,240.8466,239.2233,240.5877,16535.0
2024-11-18 09:55:00,241.61,242.1,241.61,242.1,3507.0,240.6076,241.0955,240.6076,241.0955,3507.0
2024-11-18 10:00:00,241.83,242.57,241.72,242.56,10204.0,240.8267,241.5636,240.7171,241.5536,10204.0
2024-11-18 10:05:00,242.56,242.64,242.27,242.48,2802.0,241.5536,241.6333,241.2648,241.474,2802.0
2024-11-18 10:10:00,242.31,242.57,242.1,242.57,11464.0,241.3047,241.5636,241.0955,241.5636,11464.0
2024-11-18 10:15:00,242.51,242.69,242.32,242.35,4699.0,241.5038,241.6831,241.3146,241.3445,4699.0
2024-11-18 10:20:00,242.33,242.33,241.96,242.09,6096.0,241.3246,241.3246,240.9561,241.0856,6096.0
2024-11-18 10:25:00,242.09,242.51,242.02,242.51,2013.0,241.0856,241.5038,241.0159,241.5038,2013.0
2024-11-18 10:30:00,242.45,242.5,242.19,242.48,5654.0,241.4441,241.4939,241.1852,241.474,5654.0
2024-11-18 10:35:00,242.46,242.55,242.3,242.43,4238.0,241.454,241.5437,241.2947,241.4242,4238.0
2024-11-18 10:40:00,242.47,242.47,242.29,242.34,1914.0,241.464,241.464,241.2848,241.3345,1914.0
2024-11-18 10:45:00,242.25,242.67,242.23,242.67,3993.0,241.2449,241.6632,241.225,241.6632,3993.0
2024-11-18 10:50:00,242.64,242.84,242.5,242.76,10008.0,241.6333,241.8325,241.4939,241.7528,10008.0
2024-11-18 10:55:00,242.77,243.29,242.76,243.03,9961.0,241.7628,242.2806,241.7528,242.0217,9961.0
2024-11-18 11:00:00,242.92,243.06,242.86,243.03,12260.0,241.9121,242.0516,241.8524,242.0217,12260.0
2024-11-18 11:05:00,243.03,243.41,242.97,243.33,7836.0,242.0217,242.4001,241.9619,242.3204,7836.0
2024-11-18 11:10:00,243.35,243.55,243.32,243.55,5250.0,242.3404,242.5395,242.3105,242.5395,5250.0
2024-11-18 11:15:00,243.57,243.67,243.51,243.56,4838.0,242.5594,242.659,242.4997,242.5495,4838.0
2024-11-18 11:20:00,243.56,244.29,243.39,244.21,14421.0,242.5495,243.2765,242.3802,243.1968,14421.0
2024-11-18 11:25:00,244.14,244.18,243.82,243.97,15710.0,243.1271,243.1669,242.8084,242.9578,15710.0
2024-11-18 11:30:00,243.98,244.13,243.83,243.86,4831.0,242.9677,243.1171,242.8184,242.8482,4831.0
2024-11-18 11:35:00,244.01,244.01,243.77,243.95,5417.0,242.9976,242.9976,242.7586,242.9379,5417.0
2024-11-18 11:40:00,243.84,243.86,243.49,243.55,5898.0,242.8283,242.8482,242.4798,242.5395,5898.0
2024-11-18 11:45:00,243.63,243.96,243.62,243.95,3286.0,242.6192,242.9478,242.6092,242.9379,3286.0
2024-11-18 11:50:00,243.94,243.94,243.63,243.76,26036.0,242.9279,242.9279,242.6192,242.7487,26036.0
2024-11-18 11:55:00,243.76,243.91,243.48,243.55,4552.0,242.7487,242.898,242.4698,242.5395,4552.0
2024-11-18 12:00:00,243.4,243.5,243.18,243.5,3841.0,242.3901,242.4897,242.1711,242.4897,3841.0
2024-11-18 12:05:00,243.5,243.54,243.39,243.48,2023.0,242.4897,242.5296,242.3802,242.4698,2023.0
2024-11-18 12:10:00,243.38,243.53,243.36,243.48,2373.0,242.3702,242.5196,242.3503,242.4698,2373.0
2024-11-18 12:15:00,243.46,243.46,243.3,243.36,900.0,242.4499,242.4499,242.2906,242.3503,900.0
2024-11-18 12:20:00,243.28,243.31,243.21,243.28,2576.0,242.2706,242.3005,242.2009,242.2706,2576.0
2024-11-18 12:25:00,243.28,243.43,243.27,243.31,3147.0,242.2706,242.42,242.2607,242.3005,3147.0
2024-11-18 12:30:00,243.3,243.48,243.23,243.23,2707.0,242.2906,242.4698,242.2209,242.2209,2707.0
2024-11-18 12:35:00,243.24,243.3,243.2,243.24,3321.0,242.2308,242.2906,242.191,242.2308,3321.0
2024-11-18 12:40:00,243.16,243.34,243.16,243.31,4752.0,242.1511,242.3304,242.1511,242.3005,4752.0
2024-11-18 12:45:00,243.26,243.27,243.18,243.21,2121.0,242.2507,242.2607,242.1711,242.2009,2121.0
2024-11-18 12:50:00,243.13,243.26,243.08,243.14,2759.0,242.1213,242.2507,242.0715,242.1312,2759.0
2024-11-18 12:55:00,243.07,243.16,243.02,243.03,6120.0,242.0615,242.1511,242.0117,242.0217,6120.0
2024-11-18 13:00:00,243.03,243.32,242.95,243.17,6142.0,242.0217,242.3105,241.942,242.1611,6142.0
2024-11-18 13:05:00,243.13,243.22,243.13,243.22,1224.0,242.1213,242.2109,242.1213,242.2109,1224.0
2024-11-18 13:10:00,243.18,243.3,243.12,243.24,1325.0,242.1711,242.2906,242.1113,242.2308,1325.0
2024-11-18 13:15:00,243.32,243.45,243.3,243.45,1685.0,242.3105,242.4399,242.2906,242.4399,1685.0
2024-11-18 13:20:00,243.38,243.48,243.37,243.48,523.0,242.3702,242.4698,242.3603,242.4698,523.0
2024-11-18 13:25:00,243.44,243.58,243.34,243.56,5021.0,242.43,242.5694,242.3304,242.5495,5021.0
2024-11-18 13:30:00,243.52,243.99,243.52,243.8,3465.0,242.5096,242.9777,242.5096,242.7885,3465.0
2024-11-18 13:35:00,243.91,243.91,243.5,243.6,3231.0,242.898,242.898,242.4897,242.5893,3231.0
2024-11-18 13:40:00,243.5,243.71,243.47,243.59,2699.0,242.4897,242.6989,242.4599,242.5794,2699.0
2024-11-18 13:45:00,243.52,243.58,243.27,243.42,3115.0,242.5096,242.5694,242.2607,242.4101,3115.0
2024-11-18 13:50:00,243.31,243.43,243.3,243.41,3562.0,242.3005,242.42,242.2906,242.4001,3562.0
2024-11-18 13:55:00,243.38,243.59,243.36,243.36,2202.0,242.3702,242.5794,242.3503,242.3503,2202.0
2024-11-18 14:00:00,243.46,243.54,243.36,243.44,4059.0,242.4499,242.5296,242.3503,242.43,4059.0
2024-11-18 14:05:00,243.44,243.58,243.36,243.41,3306.0,242.43,242.5694,242.3503,242.4001,3306.0
2024-11-18 14:10:00,243.38,243.5,243.37,243.48,1393.0,242.3702,242.4897,242.3603,242.4698,1393.0
2024-11-18 14:15:00,243.41,243.45,243.27,243.28,2169.0,242.4001,242.4399,242.2607,242.2706,2169.0
2024-11-18 14:20:00,243.35,243.36,243.16,243.21,4083.0,242.3404,242.3503,242.1511,242.2009,4083.0
2024-11-18 14:25:00,243.21,243.21,243.08,243.11,2972.0,242.2009,242.2009,242.0715,242.1013,2972.0
2024-11-18 14:30:00,243.11,243.34,243.11,243.26,2417.0,242.1013,242.3304,242.1013,242.2507,2417.0
2024-11-18 14:35:00,243.25,243.54,243.25,243.5,4015.0,242.2408,242.5296,242.2408,242.4897,4015.0
2024-11-18 14:40:00,243.51,243.66,243.44,243.53,3307.0,242.4997,242.6491,242.43,242.5196,3307.0
2024-11-18 14:45:00,243.62,243.62,243.49,243.49,877.0,242.6092,242.6092,242.4798,242.4798,877.0
2024-11-18 14:50:00,243.58,243.77,243.57,243.69,2718.0,242.5694,242.7586,242.5594,242.6789,2718.0
2024-11-18 14:55:00,243.6,243.61,243.48,243.48,2139.0,242.5893,242.5993,242.4698,242.4698,2139.0
2024-11-18 15:00:00,243.46,243.46,243.22,243.22,3971.0,242.4499,242.4499,242.2109,242.2109,3971.0
2024-11-18 15:05:00,243.22,243.22,243.04,243.07,2484.0,242.2109,242.2109,242.0316,242.0615,2484.0
2024-11-18 15:10:00,243.07,243.38,243.02,243.36,11743.0,242.0615,242.3702,242.0117,242.3503,11743.0
2024-11-18 15:15:00,243.31,243.34,243.08,243.13,3024.0,242.3005,242.3304,242.0715,242.1213,3024.0
2024-11-18 15:20:00,243.15,243.18,243.0,243.09,5373.0,242.1412,242.1711,241.9918,242.0814,5373.0
2024-11-18 15:25:00,243.03,243.22,243.03,243.14,4287.0,242.0217,242.2109,242.0217,242.1312,4287.0
2024-11-18 15:30:00,243.11,243.14,243.01,243.03,4910.0,242.1013,242.1312,242.0018,242.0217,4910.0
2024-11-18 15:35:00,243.04,243.05,242.67,243.05,17942.0,242.0316,242.0416,241.6632,242.0416,17942.0
2024-11-18 15:40:00,243.07,243.19,242.49,242.71,16991.0,242.0615,242.181,241.4839,241.703,16991.0
2024-11-18 15:45:00,242.77,242.96,242.45,242.71,14283.0,241.7628,241.952,241.4441,241.703,14283.0
2024-11-18 15:50:00,242.85,242.86,242.37,242.41,23740.0,241.8424,241.8524,241.3644,241.4043,23740.0
2024-11-18 15:55:00,242.39,243.06,242.31,242.9,89881.0,241.3843,242.0516,241.3047,241.8922,89881.0
2024-11-19 09:30:00,242.16,242.16,240.5,241.69,20972.0,241.1553,241.1553,239.5022,240.6872,20972.0
2024-11-19 09:35:00,241.36,241.7,240.99,241.7,2053.0,240.3586,240.6972,239.9901,240.6972,2053.0
2024-11-19 09:40:00,241.67,241.67,240.79,240.89,1500.0,240.6673,240.6673,239.791,239.8906,1500.0
2024-11-19 09:45:00,240.87,241.36,240.79,241.09,8845.0,239.8706,240.3586,239.791,240.0897,8845.0
2024-11-19 09:50:00,241.09,241.79,240.93,241.79,1700.0,240.0897,240.7868,239.9304,240.7868,1700.0
2024-11-19 09:55:00,241.79,241.79,241.79,241.79,0.0,240.7868,240.7868,240.7868,240.7868,0.0
2024-11-19 10:00:00,241.55,241.93,241.45,241.93,1306.0,240.5478,240.9262,240.4482,240.9262,1306.0
2024-11-19 10:05:00,242.16,242.27,242.04,242.04,1962.0,241.1553,241.2648,241.0358,241.0358,1962.0
2024-11-19 10:10:00,241.89,242.11,241.89,242.11,993.0,240.8864,241.1055,240.8864,241.1055,993.0
2024-11-19 10:15:00,241.89,242.16,241.76,241.87,1748.0,240.8864,241.1553,240.7569,240.8665,1748.0
2024-11-19 10:20:00,241.96,242.12,241.96,242.11,950.0,240.9561,241.1155,240.9561,241.1055,950.0
2024-11-19 10:25:00,242.21,242.37,242.2,242.37,668.0,241.2051,241.3644,241.1951,241.3644,668.0
2024-11-19 10:30:00,242.4,242.68,242.32,242.54,3483.0,241.3943,241.6731,241.3146,241.5337,3483.0
2024-11-19 10:35:00,242.44,243.23,242.43,243.19,3458.0,241.4341,242.2209,241.4242,242.181,3458.0
2024-11-19 10:40:00,243.25,243.36,243.09,243.32,1203.0,242.2408,242.3503,242.0814,242.3105,1203.0
2024-11-19 10:45:00,243.53,243.53,243.38,243.39,887.0,242.5196,242.5196,242.3702,242.3802,887.0
2024-11-19 10:50:00,243.39,243.52,243.25,243.52,2688.0,242.3802,242.5096,242.2408,242.5096,2688.0
2024-11-19 10:55:00,243.45,243.65,243.34,243.65,1926.0,242.4399,242.6391,242.3304,242.6391,1926.0
2024-11-19 11:00:00,243.54,243.54,243.38,243.5,705.0,242.5296,242.5296,242.3702,242.4897,705.0
2024-11-19 11:05:00,243.42,243.81,243.42,243.81,1835.0,242.4101,242.7984,242.4101,242.7984,1835.0
2024-11-19 11:10:00,243.81,243.93,243.52,243.63,1600.0,242.7984,242.9179,242.5096,242.6192,1600.0
2024-11-19 11:15:00,243.74,243.75,243.53,243.63,711.0,242.7287,242.7387,242.5196,242.6192,711.0
2024-11-19 11:20:00,243.5,243.52,243.42,243.43,906.0,242.4897,242.5096,242.4101,242.42,906.0
2024-11-19 11:25:00,243.43,243.62,243.4,243.62,3727.0,242.42,242.6092,242.3901,242.6092,3727.0
2024-11-19 11:30:00,243.42,243.49,243.4,243.44,400.0,242.4101,242.4798,242.3901,242.43,400.0
2024-11-19 11:35:00,243.4,243.55,243.34,243.36,3252.0,242.3901,242.5395,242.3304,242.3503,3252.0
2024-11-19 11:40:00,243.47,243.47,243.33,243.42,2862.0,242.4599,242.4599,242.3204,242.4101,2862.0
2024-11-19 11:45:00,243.43,243.62,243.42,243.59,532.0,242.42,242.6092,242.4101,242.5794,532.0
2024-11-19 11:50:00,243.59,243.63,243.53,243.61,600.0,242.5794,242.6192,242.5196,242.5993,600.0
2024-11-19 11:55:00,243.64,243.64,243.63,243.64,150.0,242.6291,242.6291,242.6192,242.6291,150.0
2024-11-19 12:00:00,243.67,243.7,243.55,243.58,2130.0,242.659,242.6889,242.5395,242.5694,2130.0
2024-11-19 12:05:00,243.45,243.64,243.34,243.34,1739.0,242.4399,242.6291,242.3304,242.3304,1739.0
2024-11-19 12:10:00,243.16,243.21,243.08,243.08,1356.0,242.1511,242.2009,242.0715,242.0715,1356.0
2024-11-19 12:15:00,243.07,243.19,243.07,243.19,200.0,242.0615,242.181,242.0615,242.181,200.0
2024-11-19 12:20:00,243.16,243.16,243.14,243.16,611.0,242.1511,242.1511,242.1312,242.1511,611.0
2024-11-19 12:25:00,243.16,243.16,243.0,243.13,1525.0,242.1511,242.1511,241.9918,242.1213,1525.0
2024-11-19 12:30:00,243.0,243.34,243.0,243.31,1798.0,241.9918,242.3304,241.9918,242.3005,1798.0
2024-11-19 12:35:00,243.41,243.41,243.08,243.08,1029.0,242.4001,242.4001,242.0715,242.0715,1029.0
2024-11-19 12:40:00,243.13,243.13,243.11,243.12,752.0,242.1213,242.1213,242.1013,242.1113,752.0
2024-11-19 12:45:00,243.06,243.2,243.03,243.03,448.0,242.0516,242.191,242.0217,242.0217,448.0
2024-11-19 12:50:00,243.19,243.19,243.19,243.19,900.0,242.181,242.181,242.181,242.181,900.0
2024-11-19 12:55:00,243.19,243.2,243.16,243.19,500.0,242.181,242.191,242.1511,242.181,500.0
2024-11-19 13:00:00,243.09,243.19,242.99,243.12,2023.0,242.0814,242.181,241.9818,242.1113,2023.0
2024-11-19 13:05:00,243.14,243.14,243.14,243.14,100.0,242.1312,242.1312,242.1312,242.1312,100.0
2024-11-19 13:10:00,243.17,243.28,243.07,243.28,4801.0,242.1611,242.2706,242.0615,242.2706,4801.0
2024-11-19 13:15:00,243.36,243.36,243.29,243.29,286.0,242.3503,242.3503,242.2806,242.2806,286.0
2024-11-19 13:20:00,243.31,243.31,242.98,242.98,1888.0,242.3005,242.3005,241.9719,241.9719,1888.0
2024-11-19 13:25:00,243.11,243.31,243.11,243.31,1737.0,242.1013,242.3005,242.1013,242.3005,1737.0
2024-11-19 13:30:00,243.45,243.45,243.34,243.34,665.0,242.4399,242.4399,242.3304,242.3304,665.0
2024-11-19 13:35:00,243.38,243.41,243.14,243.14,1144.0,242.3702,242.4001,242.1312,242.1312,1144.0
2024-11-19 13:40:00,243.37,243.44,243.03,243.36,2636.0,242.3603,242.43,242.0217,242.3503,2636.0
2024-11-19 13:45:00,243.37,243.48,243.21,243.4,2490.0,242.3603,242.4698,242.2009,242.3901,2490.0
2024-11-19 13:50:00,243.33,243.58,243.33,243.35,1006.0,242.3204,242.5694,242.3204,242.3404,1006.0
2024-11-19 13:55:00,243.38,243.49,243.31,243.31,902.0,242.3702,242.4798,242.3005,242.3005,902.0
2024-11-19 14:00:00,243.28,243.41,243.25,243.34,1343.0,242.2706,242.4001,242.2408,242.3304,1343.0
2024-11-19 14:05:00,243.23,243.3,243.19,243.29,834.0,242.2209,242.2906,242.181,242.2806,834.0
2024-11-19 14:10:00,243.3,243.3,243.16,243.29,2542.0,242.2906,242.2906,242.1511,242.2806,2542.0
2024-11-19 14:15:00,243.31,243.31,242.64,242.8,10079.0,242.3005,242.3005,241.6333,241.7926,10079.0
2024-11-19 14:20:00,242.96,243.19,242.96,243.19,684.0,241.952,242.181,241.952,242.181,684.0
2024-11-19 14:25:00,243.13,243.19,242.99,242.99,1226.0,242.1213,242.181,241.9818,241.9818,1226.0
2024-11-19 14:30:00,242.93,243.1,242.72,242.72,2393.0,241.9221,242.0914,241.713,241.713,2393.0
2024-11-19 14:35:00,242.62,242.71,242.58,242.71,1021.0,241.6134,241.703,241.5735,241.703,1021.0
2024-11-19 14:40:00,242.71,242.74,242.58,242.58,1733.0,241.703,241.7329,241.5735,241.5735,1733.0
2024-11-19 14:45:00,242.68,242.69,242.55,242.59,968.0,241.6731,241.6831,241.5437,241.5835,968.0
2024-11-19 14:50:00,242.51,242.66,242.51,242.66,826.0,241.5038,241.6532,241.5038,241.6532,826.0
2024-11-19 14:55:00,242.68,243.01,242.68,242.92,3708.0,241.6731,242.0018,241.6731,241.9121,3708.0
2024-11-19 15:00:00,242.94,242.95,242.89,242.89,700.0,241.9321,241.942,241.8823,241.8823,700.0
2024-11-19 15:05:00,242.97,242.97,242.67,242.67,4805.0,241.9619,241.9619,241.6632,241.6632,4805.0
2024-11-19 15:10:00,242.69,242.78,242.67,242.69,1570.0,241.6831,241.7727,241.6632,241.6831,1570.0
2024-11-19 15:15:00,242.64,242.64,242.36,242.44,4202.0,241.6333,241.6333,241.3545,241.4341,4202.0
2024-11-19 15:20:00,242.39,242.51,242.39,242.45,1467.0,241.3843,241.5038,241.3843,241.4441,1467.0
2024-11-19 15:25:00,242.44,242.44,242.0,242.1,5160.0,241.4341,241.4341,240.996,241.0955,5160.0
2024-11-19 15:30:00,242.28,242.28,241.91,242.01,5054.0,241.2748,241.2748,240.9063,241.0059,5054.0
2024-11-19 15:35:00,242.01,242.07,241.74,241.77,3798.0,241.0059,241.0657,240.737,240.7669,3798.0
2024-11-19 15:40:00,241.77,241.82,241.55,241.64,7171.0,240.7669,240.8167,240.5478,240.6374,7171.0
2024-11-19 15:45:00,241.62,241.71,241.48,241.71,5865.0,240.6175,240.7072,240.4781,240.7072,5865.0
2024-11-19 15:50:00,241.64,241.65,241.38,241.42,14861.0,240.6374,240.6474,240.3785,240.4184,14861.0
2024-11-19 15:55:00,241.44,241.56,240.92,240.98,67317.0,240.4383,240.5578,239.9204,239.9802,67317.0
2024-11-20 09:30:00,240.95,241.38,240.88,240.89,7500.0,239.9503,240.3785,239.8806,239.8906,7500.0
2024-11-20 09:35:00,240.53,240.57,240.53,240.57,200.0,239.5321,239.5719,239.5321,239.5719,200.0
2024-11-20 09:40:00,240.71,241.36,240.6,241.36,1210.0,239.7113,240.3586,239.6018,240.3586,1210.0
2024-11-20 09:45:00,241.19,241.19,240.85,240.91,3824.0,240.1893,240.1893,239.8507,239.9105,3824.0
2024-11-20 09:50:00,240.94,242.01,240.76,241.75,6348.0,239.9404,241.0059,239.7611,240.747,6348.0
2024-11-20 09:55:00,241.98,242.52,241.94,242.52,5649.0,240.976,241.5138,240.9362,241.5138,5649.0
2024-11-20 10:00:00,242.44,242.7,242.31,242.31,6430.0,241.4341,241.693,241.3047,241.3047,6430.0
2024-11-20 10:05:00,242.2,242.3,241.77,241.89,5050.0,241.1951,241.2947,240.7669,240.8864,5050.0
2024-11-20 10:10:00,241.89,242.22,241.83,242.11,2588.0,240.8864,241.215,240.8267,241.1055,2588.0
2024-11-20 10:15:00,242.19,242.29,242.02,242.14,6012.0,241.1852,241.2848,241.0159,241.1354,6012.0
2024-11-20 10:20:00,242.14,242.14,241.73,241.89,4188.0,241.1354,241.1354,240.7271,240.8864,4188.0
2024-11-20 10:25:00,241.94,241.94,241.57,241.57,5913.0,240.9362,240.9362,240.5677,240.5677,5913.0
2024-11-20 10:30:00,241.74,241.91,241.64,241.8,6427.0,240.737,240.9063,240.6374,240.7968,6427.0
2024-11-20 10:35:00,241.73,242.0,241.72,241.8,1446.0,240.7271,240.996,240.7171,240.7968,1446.0
2024-11-20 10:40:00,241.96,242.09,241.74,242.09,6971.0,240.9561,241.0856,240.737,241.0856,6971.0
2024-11-20 10:45:00,242.0,242.28,241.89,241.93,12831.0,240.996,241.2748,240.8864,240.9262,12831.0
2024-11-20 10:50:00,241.93,242.05,241.87,242.03,12097.0,240.9262,241.0457,240.8665,241.0258,12097.0
2024-11-20 10:55:00,241.98,242.07,241.88,242.02,3395.0,240.976,241.0657,240.8765,241.0159,3395.0
2024-11-20 11:00:00,241.84,241.85,241.58,241.62,2144.0,240.8366,240.8466,240.5777,240.6175,2144.0
2024-11-20 11:05:00,241.62,242.24,241.62,242.2,4884.0,240.6175,241.235,240.6175,241.1951,4884.0
2024-11-20 11:10:00,242.21,242.62,242.08,242.45,4578.0,241.2051,241.6134,241.0756,241.4441,4578.0
2024-11-20 11:15:00,242.57,242.79,242.57,242.65,1983.0,241.5636,241.7827,241.5636,241.6433,1983.0
2024-11-20 11:20:00,242.56,242.77,242.4,242.52,7759.0,241.5536,241.7628,241.3943,241.5138,7759.0
2024-11-20 11:25:00,242.43,242.48,242.1,242.36,3129.0,241.4242,241.474,241.0955,241.3545,3129.0
2024-11-20 11:30:00,242.42,242.42,242.07,242.34,1848.0,241.4142,241.4142,241.0657,241.3345,1848.0
2024-11-20 11:35:00,242.49,242.56,242.3,242.44,2141.0,241.4839,241.5536,241.2947,241.4341,2141.0
2024-11-20 11:40:00,242.32,242.44,242.24,242.41,1198.0,241.3146,241.4341,241.235,241.4043,1198.0
2024-11-20 11:45:00,242.42,242.51,242.21,242.24,1728.0,241.4142,241.5038,241.2051,241.235,1728.0
2024-11-20 11:50:00,242.14,242.42,242.14,242.42,785.0,241.1354,241.4142,241.1354,241.4142,785.0
2024-11-20 11:55:00,242.39,242.53,242.34,242.42,1955.0,241.3843,241.5238,241.3345,241.4142,1955.0
2024-11-20 12:00:00,242.51,242.51,242.29,242.32,2682.0,241.5038,241.5038,241.2848,241.3146,2682.0
2024-11-20 12:05:00,242.35,242.53,242.35,242.53,745.0,241.3445,241.5238,241.3445,241.5238,745.0
2024-11-20 12:10:00,242.64,242.66,242.53,242.54,2001.0,241.6333,241.6532,241.5238,241.5337,2001.0
2024-11-20 12:15:00,242.49,242.49,242.49,242.49,900.0,241.4839,241.4839,241.4839,241.4839,900.0
2024-11-20 12:20:00,242.4,242.47,242.28,242.34,2817.0,241.3943,241.464,241.2748,241.3345,2817.0
2024-11-20 12:25:00,242.41,242.47,242.39,242.39,1048.0,241.4043,241.464,241.3843,241.3843,1048.0
2024-11-20 12:30:00,242.34,242.46,242.33,242.4,872.0,241.3345,241.454,241.3246,241.3943,872.0
2024-11-20 12:35:00,242.49,242.53,242.35,242.41,1661.0,241.4839,241.5238,241.3445,241.4043,1661.0
2024-11-20 12:40:00,242.39,242.6,242.39,242.53,3000.0,241.3843,241.5935,241.3843,241.5238,3000.0
2024-11-20 12:45:00,242.58,242.82,242.57,242.81,1133.0,241.5735,241.8126,241.5636,241.8026,1133.0
2024-11-20 12:50:00,242.82,242.85,242.74,242.84,1650.0,241.8126,241.8424,241.7329,241.8325,1650.0
2024-11-20 12:55:00,242.8,242.93,242.78,242.91,1458.0,241.7926,241.9221,241.7727,241.9022,1458.0
2024-11-20 13:00:00,242.87,242.96,242.8,242.96,754.0,241.8623,241.952,241.7926,241.952,754.0
2024-11-20 13:05:00,243.06,243.06,242.86,242.87,1676.0,242.0516,242.0516,241.8524,241.8623,1676.0
2024-11-20 13:10:00,242.93,242.99,242.82,242.99,1240.0,241.9221,241.9818,241.8126,241.9818,1240.0
2024-11-20 13:15:00,243.03,243.34,243.02,243.02,2507.0,242.0217,242.3304,242.0117,242.0117,2507.0
2024-11-20 13:20:00,243.03,243.03,242.82,242.94,2000.0,242.0217,242.0217,241.8126,241.9321,2000.0
2024-11-20 13:25:00,242.88,243.03,242.82,242.91,3167.0,241.8723,242.0217,241.8126,241.9022,3167.0
2024-11-20 13:30:00,242.9,242.92,242.6,242.61,2224.0,241.8922,241.9121,241.5935,241.6034,2224.0
2024-11-20 13:35:00,242.61,242.72,242.59,242.72,1763.0,241.6034,241.713,241.5835,241.713,1763.0
2024-11-20 13:40:00,242.71,242.71,242.5,242.67,1631.0,241.703,241.703,241.4939,241.6632,1631.0
2024-11-20 13:45:00,242.69,242.69,242.5,242.68,723.0,241.6831,241.6831,241.4939,241.6731,723.0
2024-11-20 13:50:00,242.76,242.76,242.5,242.5,1606.0,241.7528,241.7528,241.4939,241.4939,1606.0
2024-11-20 13:55:00,242.67,242.67,242.49,242.49,2638.0,241.6632,241.6632,241.4839,241.4839,2638.0
2024-11-20 14:00:00,242.59,242.59,242.17,242.17,7866.0,241.5835,241.5835,241.1652,241.1652,7866.0
2024-11-20 14:05:00,242.34,242.45,242.16,242.17,3014.0,241.3345,241.4441,241.1553,241.1652,3014.0
2024-11-20 14:10:00,242.2,242.37,242.17,242.35,2600.0,241.1951,241.3644,241.1652,241.3445,2600.0
2024-11-20 14:15:00,242.32,242.35,242.2,242.34,3880.0,241.3146,241.3445,241.1951,241.3345,3880.0
2024-11-20 14:20:00,242.38,242.56,242.26,242.4,17223.0,241.3744,241.5536,241.2549,241.3943,17223.0
2024-11-20 14:25:00,242.59,242.75,242.59,242.68,1434.0,241.5835,241.7428,241.5835,241.6731,1434.0
2024-11-20 14:30:00,242.68,242.97,242.68,242.78,1408.0,241.6731,241.9619,241.6731,241.7727,1408.0
2024-11-20 14:35:00,242.97,242.98,242.81,242.89,2484.0,241.9619,241.9719,241.8026,241.8823,2484.0
2024-11-20 14:40:00,242.89,242.89,242.73,242.8,2000.0,241.8823,241.8823,241.7229,241.7926,2000.0
2024-11-20 14:45:00,242.86,243.0,242.74,242.84,1802.0,241.8524,241.9918,241.7329,241.8325,1802.0
2024-11-20 14:50:00,242.78,242.9,242.59,242.59,2977.0,241.7727,241.8922,241.5835,241.5835,2977.0
2024-11-20 14:55:00,242.76,242.78,242.67,242.76,4316.0,241.7528,241.7727,241.6632,241.7528,4316.0
2024-11-20 15:00:00,242.75,242.83,242.59,242.83,3690.0,241.7428,241.8225,241.5835,241.8225,3690.0
2024-11-20 15:05:00,242.79,242.91,242.78,242.83,1210.0,241.7827,241.9022,241.7727,241.8225,1210.0
2024-11-20 15:10:00,242.95,243.21,242.95,243.05,3576.0,241.942,242.2009,241.942,242.0416,3576.0
2024-11-20 15:15:00,243.02,243.21,242.91,243.14,4746.0,242.0117,242.2009,241.9022,242.1312,4746.0
2024-11-20 15:20:00,243.19,243.31,243.18,243.2,3673.0,242.181,242.3005,242.1711,242.191,3673.0
2024-11-20 15:25:00,243.27,243.32,243.02,243.11,4772.0,242.2607,242.3105,242.0117,242.1013,4772.0
2024-11-20 15:30:00,243.06,243.5,243.06,243.15,8594.0,242.0516,242.4897,242.0516,242.1412,8594.0
2024-11-20 15:35:00,243.17,243.3,243.06,243.07,10443.0,242.1611,242.2906,242.0516,242.0615,10443.0
2024-11-20 15:40:00,243.1,243.62,243.1,243.24,10106.0,242.0914,242.6092,242.0914,242.2308,10106.0
2024-11-20 15:45:00,243.18,243.3,243.1,243.29,6630.0,242.1711,242.2906,242.0914,242.2806,6630.0
2024-11-20 15:50:00,243.38,243.64,243.12,243.2,15237.0,242.3702,242.6291,242.1113,242.191,15237.0
2024-11-20 15:55:00,243.13,243.22,242.96,243.19,59532.0,242.1213,242.2109,241.952,242.181,59532.0
2024-11-21 09:30:00,242.97,242.97,241.66,242.06,7986.0,241.9619,241.9619,240.6574,241.0557,7986.0
2024-11-21 09:35:00,241.97,242.18,241.46,241.85,6513.0,240.9661,241.1752,240.4582,240.8466,6513.0
2024-11-21 09:40:00,241.91,241.91,241.57,241.57,500.0,240.9063,240.9063,240.5677,240.5677,500.0
2024-11-21 09:45:00,241.44,241.87,241.43,241.73,1403.0,240.4383,240.8665,240.4283,240.7271,1403.0
2024-11-21 09:50:00,241.89,242.21,241.48,241.48,9129.0,240.8864,241.2051,240.4781,240.4781,9129.0
2024-11-21 09:55:00,241.76,241.8,241.46,241.65,1407.0,240.7569,240.7968,240.4582,240.6474,1407.0
2024-11-21 10:00:00,241.67,242.4,241.66,242.22,3865.0,240.6673,241.3943,240.6574,241.215,3865.0
2024-11-21 10:05:00,242.25,242.41,242.04,242.34,6692.0,241.2449,241.4043,241.0358,241.3345,6692.0
2024-11-21 10:10:00,242.48,242.65,242.44,242.47,2688.0,241.474,241.6433,241.4341,241.464,2688.0
2024-11-21 10:15:00,242.44,242.66,242.38,242.55,13265.0,241.4341,241.6532,241.3744,241.5437,13265.0
2024-11-21 10:20:00,242.55,243.13,242.54,242.92,4738.0,241.5437,242.1213,241.5337,241.9121,4738.0
2024-11-21 10:25:00,243.04,243.06,242.8,242.88,2035.0,242.0316,242.0516,241.7926,241.8723,2035.0
2024-11-21 10:30:00,243.02,243.05,242.9,242.9,746.0,242.0117,242.0416,241.8922,241.8922,746.0
2024-11-21 10:35:00,243.04,243.2,242.95,243.08,1800.0,242.0316,242.191,241.942,242.0715,1800.0
2024-11-21 10:40:00,243.11,243.11,242.89,242.96,1655.0,242.1013,242.1013,241.8823,241.952,1655.0
2024-11-21 10:45:00,242.86,243.06,242.86,243.06,875.0,241.8524,242.0516,241.8524,242.0516,875.0
2024-11-21 10:50:00,243.08,243.24,243.07,243.19,500.0,242.0715,242.2308,242.0615,242.181,500.0
2024-11-21 10:55:00,243.4,243.71,243.3,243.55,4794.0,242.3901,242.6989,242.2906,242.5395,4794.0
2024-11-21 11:00:00,243.39,243.77,243.32,243.77,1750.0,242.3802,242.7586,242.3105,242.7586,1750.0
2024-11-21 11:05:00,243.52,243.57,243.3,243.52,3247.0,242.5096,242.5594,242.2906,242.5096,3247.0
2024-11-21 11:10:00,243.65,243.67,243.56,243.58,2122.0,242.6391,242.659,242.5495,242.5694,2122.0
2024-11-21 11:15:00,243.61,243.77,243.57,243.66,2438.0,242.5993,242.7586,242.5594,242.6491,2438.0
2024-11-21 11:20:00,243.79,243.92,243.64,243.81,4575.0,242.7785,242.908,242.6291,242.7984,4575.0
2024-11-21 11:25:00,243.91,243.91,243.52,243.53,1989.0,242.898,242.898,242.5096,242.5196,1989.0
2024-11-21 11:30:00,243.53,243.78,243.52,243.62,4749.0,242.5196,242.7686,242.5096,242.6092,4749.0
2024-11-21 11:35:00,243.59,243.73,243.36,243.69,2788.0,242.5794,242.7188,242.3503,242.6789,2788.0
2024-11-21 11:40:00,243.58,243.64,243.56,243.63,800.0,242.5694,242.6291,242.5495,242.6192,800.0
2024-11-21 11:45:00,243.65,243.72,243.65,243.72,717.0,242.6391,242.7088,242.6391,242.7088,717.0
2024-11-21 11:50:00,243.82,243.9,243.76,243.84,4530.0,242.8084,242.8881,242.7487,242.8283,4530.0
2024-11-21 11:55:00,243.77,243.95,243.6,243.6,3734.0,242.7586,242.9379,242.5893,242.5893,3734.0
2024-11-21 12:00:00,243.6,243.6,243.34,243.34,1500.0,242.5893,242.5893,242.3304,242.3304,1500.0
2024-11-21 12:05:00,243.43,243.43,243.16,243.24,982.0,242.42,242.42,242.1511,242.2308,982.0
2024-11-21 12:10:00,243.25,243.37,243.17,243.37,4607.0,242.2408,242.3603,242.1611,242.3603,4607.0
2024-11-21 12:15:00,243.37,243.53,243.37,243.39,1906.0,242.3603,242.5196,242.3603,242.3802,1906.0
2024-11-21 12:20:00,243.39,243.5,243.22,243.38,1911.0,242.3802,242.4897,242.2109,242.3702,1911.0
2024-11-21 12:25:00,243.39,243.77,243.31,243.7,4461.0,242.3802,242.7586,242.3005,242.6889,4461.0
2024-11-21 12:30:00,243.65,243.65,243.6,243.6,710.0,242.6391,242.6391,242.5893,242.5893,710.0
2024-11-21 12:35:00,243.48,243.59,243.48,243.59,856.0,242.4698,242.5794,242.4698,242.5794,856.0
2024-11-21 12:40:00,243.59,243.84,243.53,243.76,2905.0,242.5794,242.8283,242.5196,242.7487,2905.0
2024-11-21 12:45:00,243.92,244.02,243.78,243.96,3415.0,242.908,243.0076,242.7686,242.9478,3415.0
2024-11-21 12:50:00,243.97,244.05,243.96,244.05,1100.0,242.9578,243.0374,242.9478,243.0374,1100.0
2024-11-21 12:55:00,244.01,244.38,243.99,244.38,15282.0,242.9976,243.3661,242.9777,243.3661,15282.0
2024-11-21 13:00:00,244.38,244.41,244.23,244.41,1572.0,243.3661,243.396,243.2167,243.396,1572.0
2024-11-21 13:05:00,244.42,244.42,244.17,244.23,2249.0,243.4059,243.4059,243.157,243.2167,2249.0
2024-11-21 13:10:00,244.07,244.11,243.85,243.85,685.0,243.0574,243.0972,242.8383,242.8383,685.0
2024-11-21 13:15:00,243.97,243.97,243.74,243.74,1117.0,242.9578,242.9578,242.7287,242.7287,1117.0
2024-11-21 13:20:00,243.88,244.4,243.88,244.17,5182.0,242.8682,243.386,242.8682,243.157,5182.0
2024-11-21 13:25:00,244.38,244.39,244.21,244.21,1210.0,243.3661,243.376,243.1968,243.1968,1210.0
2024-11-21 13:30:00,244.37,244.37,244.07,244.23,6367.0,243.3561,243.3561,243.0574,243.2167,6367.0
2024-11-21 13:35:00,244.12,244.36,244.12,244.2,3850.0,243.1072,243.3462,243.1072,243.1868,3850.0
2024-11-21 13:40:00,244.2,244.42,244.19,244.34,10991.0,243.1868,243.4059,243.1769,243.3262,10991.0
2024-11-21 13:45:00,244.33,244.38,244.11,244.16,10753.0,243.3163,243.3661,243.0972,243.147,10753.0
2024-11-21 13:50:00,244.16,244.33,244.16,244.31,11112.0,243.147,243.3163,243.147,243.2964,11112.0
2024-11-21 13:55:00,244.31,244.6,244.31,244.59,9882.0,243.2964,243.5852,243.2964,243.5752,9882.0
2024-11-21 14:00:00,244.6,245.0,244.6,244.7,8975.0,243.5852,243.9835,243.5852,243.6848,8975.0
2024-11-21 14:05:00,244.93,245.15,244.84,245.15,7863.0,243.9138,244.1329,243.8242,244.1329,7863.0
2024-11-21 14:10:00,245.1,245.43,245.04,245.3,7109.0,244.0831,244.4117,244.0233,244.2823,7109.0
2024-11-21 14:15:00,245.42,245.58,245.33,245.58,10281.0,244.4018,244.5611,244.3121,244.5611,10281.0
2024-11-21 14:20:00,245.65,245.71,245.49,245.55,10213.0,244.6308,244.6906,244.4715,244.5312,10213.0
2024-11-21 14:25:00,245.48,245.78,245.48,245.78,11428.0,244.4615,244.7603,244.4615,244.7603,11428.0
2024-11-21 14:30:00,245.74,245.75,245.17,245.17,8862.0,244.7204,244.7304,244.1528,244.1528,8862.0
2024-11-21 14:35:00,245.27,245.27,245.03,245.21,2792.0,244.2524,244.2524,244.0134,244.1926,2792.0
2024-11-21 14:40:00,245.19,245.24,245.01,245.01,3466.0,244.1727,244.2225,243.9935,243.9935,3466.0
2024-11-21 14:45:00,244.95,245.0,244.86,245.0,800.0,243.9337,243.9835,243.8441,243.9835,800.0
2024-11-21 14:50:00,245.0,245.3,244.94,245.24,7886.0,243.9835,244.2823,243.9238,244.2225,7886.0
2024-11-21 14:55:00,245.23,245.23,244.98,245.1,3480.0,244.2126,244.2126,243.9636,244.0831,3480.0
2024-11-21 15:00:00,244.99,245.27,244.95,245.17,6011.0,243.9735,244.2524,243.9337,244.1528,6011.0
2024-11-21 15:05:00,245.17,245.7,245.16,245.7,5374.0,244.1528,244.6806,244.1428,244.6806,5374.0
2024-11-21 15:10:00,245.49,245.5,245.29,245.29,11368.0,244.4715,244.4814,244.2723,244.2723,11368.0
2024-11-21 15:15:00,245.29,245.4,245.15,245.29,14688.0,244.2723,244.3818,244.1329,244.2723,14688.0
2024-11-21 15:20:00,245.33,245.41,245.2,245.2,6431.0,244.3121,244.3918,244.1827,244.1827,6431.0
2024-11-21 15:25:00,245.28,245.55,245.15,245.15,16066.0,244.2623,244.5312,244.1329,244.1329,16066.0
2024-11-21 15:30:00,245.15,245.51,245.15,245.51,5910.0,244.1329,244.4914,244.1329,244.4914,5910.0
2024-11-21 15:35:00,245.43,245.45,245.07,245.21,6658.0,244.4117,244.4316,244.0532,244.1926,6658.0
2024-11-21 15:40:00,245.24,245.45,245.24,245.38,8566.0,244.2225,244.4316,244.2225,244.3619,8566.0
2024-11-21 15:45:00,245.39,245.83,245.38,245.74,12171.0,244.3719,244.8101,244.3619,244.7204,12171.0
2024-11-21 15:50:00,245.77,245.77,245.4,245.42,16133.0,244.7503,244.7503,244.3818,244.4018,16133.0
2024-11-21 15:55:00,245.44,245.74,245.28,245.7,108057.0,244.4217,244.7204,244.2623,244.6806,108057.0
2024-11-22 09:30:00,246.12,246.34,245.2,246.34,12312.0,245.0989,245.3179,244.1827,245.3179,12312.0
2024-11-22 09:35:00,246.25,247.23,246.18,247.18,8318.0,245.2283,246.2043,245.1586,246.1545,8318.0
2024-11-22 09:40:00,247.44,247.55,246.68,246.71,7931.0,246.4134,246.5229,245.6565,245.6864,7931.0
2024-11-22 09:45:00,246.85,247.16,246.65,246.81,4116.0,245.8258,246.1345,245.6267,245.786,4116.0
2024-11-22 09:50:00,246.67,246.8,246.15,246.41,12107.0,245.6466,245.776,245.1287,245.3877,12107.0
2024-11-22 09:55:00,246.37,246.53,245.98,245.99,6915.0,245.3478,245.5072,244.9594,244.9694,6915.0
2024-11-22 10:00:00,245.95,246.01,245.22,245.39,4555.0,244.9296,244.9893,244.2026,244.3719,4555.0
2024-11-22 10:05:00,245.58,246.07,245.56,246.07,2665.0,244.5611,245.0491,244.5412,245.0491,2665.0
2024-11-22 10:10:00,246.04,246.43,246.04,246.43,2477.0,245.0192,245.4076,245.0192,245.4076,2477.0
2024-11-22 10:15:00,246.43,246.51,246.17,246.5,7673.0,245.4076,245.4872,245.1487,245.4773,7673.0
2024-11-22 10:20:00,246.5,246.5,245.86,245.99,19272.0,245.4773,245.4773,244.8399,244.9694,19272.0
2024-11-22 10:25:00,246.13,246.24,245.84,246.03,3251.0,245.1088,245.2184,244.82,245.0092,3251.0
2024-11-22 10:30:00,246.08,246.45,246.08,246.24,1873.0,245.059,245.4275,245.059,245.2184,1873.0
2024-11-22 10:35:00,246.27,246.39,246.03,246.26,7836.0,245.2482,245.3677,245.0092,245.2383,7836.0
2024-11-22 10:40:00,246.39,246.45,246.29,246.41,2057.0,245.3677,245.4275,245.2682,245.3877,2057.0
2024-11-22 10:45:00,246.45,246.45,246.19,246.22,4449.0,245.4275,245.4275,245.1686,245.1984,4449.0
2024-11-22 10:50:00,246.23,246.42,246.22,246.32,1277.0,245.2084,245.3976,245.1984,245.298,1277.0
2024-11-22 10:55:00,246.31,246.55,246.23,246.52,6401.0,245.2881,245.5271,245.2084,245.4972,6401.0
2024-11-22 11:00:00,246.54,246.55,246.0,246.39,14988.0,245.5171,245.5271,244.9794,245.3677,14988.0
2024-11-22 11:05:00,246.3,246.3,246.1,246.1,2884.0,245.2781,245.2781,245.0789,245.0789,2884.0
2024-11-22 11:10:00,246.1,246.3,245.93,246.06,7365.0,245.0789,245.2781,244.9096,245.0391,7365.0
2024-11-22 11:15:00,246.17,246.45,246.09,246.35,4145.0,245.1487,245.4275,245.069,245.3279,4145.0
2024-11-22 11:20:00,246.23,246.49,246.23,246.49,1409.0,245.2084,245.4673,245.2084,245.4673,1409.0
2024-11-22 11:25:00,246.5,246.55,246.47,246.48,1464.0,245.4773,245.5271,245.4474,245.4574,1464.0
2024-11-22 11:30:00,246.53,246.53,246.16,246.17,5046.0,245.5072,245.5072,245.1387,245.1487,5046.0
2024-11-22 11:35:00,246.18,246.18,245.81,245.83,4080.0,245.1586,245.1586,244.7901,244.8101,4080.0
2024-11-22 11:40:00,245.84,245.94,245.77,245.92,3100.0,244.82,244.9196,244.7503,244.8997,3100.0
2024-11-22 11:45:00,245.86,246.03,245.78,245.92,2705.0,244.8399,245.0092,244.7603,244.8997,2705.0
2024-11-22 11:50:00,245.94,245.96,245.93,245.94,1467.0,244.9196,244.9395,244.9096,244.9196,1467.0
2024-11-22 11:55:00,245.94,246.11,245.85,245.94,4130.0,244.9196,245.0889,244.83,244.9196,4130.0
2024-11-22 12:00:00,245.93,245.96,245.62,245.88,6110.0,244.9096,244.9395,244.6009,244.8599,6110.0
2024-11-22 12:05:00,245.88,246.04,245.87,245.98,1299.0,244.8599,245.0192,244.8499,244.9594,1299.0
2024-11-22 12:10:00,245.98,246.09,245.94,246.01,4652.0,244.9594,245.069,244.9196,244.9893,4652.0
2024-11-22 12:15:00,245.97,245.98,245.91,245.93,900.0,244.9495,244.9594,244.8897,244.9096,900.0
2024-11-22 12:20:00,245.98,245.98,245.67,245.79,6433.0,244.9594,244.9594,244.6507,244.7702,6433.0
2024-11-22 12:25:00,245.63,245.84,245.13,245.13,9651.0,244.6109,244.82,244.113,244.113,9651.0
2024-11-22 12:30:00,245.12,245.15,244.94,245.0,4882.0,244.103,244.1329,243.9238,243.9835,4882.0
2024-11-22 12:35:00,244.99,245.0,244.79,244.88,3424.0,243.9735,243.9835,243.7744,243.864,3424.0
2024-11-22 12:40:00,244.86,245.22,244.65,245.14,8463.0,243.8441,244.2026,243.635,244.1229,8463.0
2024-11-22 12:45:00,245.09,245.25,244.93,245.25,1430.0,244.0731,244.2325,243.9138,244.2325,1430.0
2024-11-22 12:50:00,245.29,245.3,245.21,245.3,600.0,244.2723,244.2823,244.1926,244.2823,600.0
2024-11-22 12:55:00,245.33,245.43,245.27,245.31,3377.0,244.3121,244.4117,244.2524,244.2922,3377.0
2024-11-22 13:00:00,245.31,245.39,245.3,245.3,1477.0,244.2922,244.3719,244.2823,244.2823,1477.0
2024-11-22 13:05:00,245.34,245.61,245.26,245.61,5410.0,244.3221,244.591,244.2424,244.591,5410.0
2024-11-22 13:10:00,245.61,245.69,245.21,245.21,4270.0,244.591,244.6706,244.1926,244.1926,4270.0
2024-11-22 13:15:00,245.2,245.3,245.01,245.08,2576.0,244.1827,244.2823,243.9935,244.0632,2576.0
2024-11-22 13:20:00,245.16,245.6,245.16,245.43,9139.0,244.1428,244.581,244.1428,244.4117,9139.0
2024-11-22 13:25:00,245.41,245.51,245.28,245.45,1171.0,244.3918,244.4914,244.2623,244.4316,1171.0
2024-11-22 13:30:00,245.43,245.94,245.35,245.87,2547.0,244.4117,244.9196,244.3321,244.8499,2547.0
2024-11-22 13:35:00,245.88,245.88,245.69,245.7,879.0,244.8599,244.8599,244.6706,244.6806,879.0
2024-11-22 13:40:00,245.67,245.72,245.65,245.72,300.0,244.6507,244.7005,244.6308,244.7005,300.0
2024-11-22 13:45:00,245.72,245.72,245.49,245.49,3575.0,244.7005,244.7005,244.4715,244.4715,3575.0
2024-11-22 13:50:00,245.49,245.61,245.35,245.43,3866.0,244.4715,244.591,244.3321,244.4117,3866.0
2024-11-22 13:55:00,245.56,245.71,245.56,245.71,958.0,244.5412,244.6906,244.5412,244.6906,958.0
2024-11-22 14:00:00,245.63,245.75,245.58,245.58,2747.0,244.6109,244.7304,244.5611,244.5611,2747.0
2024-11-22 14:05:00,245.65,245.78,245.52,245.56,2281.0,244.6308,244.7603,244.5013,244.5412,2281.0
2024-11-22 14:10:00,245.55,245.62,245.17,245.34,6222.0,244.5312,244.6009,244.1528,244.3221,6222.0
2024-11-22 14:15:00,245.31,245.38,245.19,245.38,1889.0,244.2922,244.3619,244.1727,244.3619,1889.0
2024-11-22 14:20:00,245.4,245.58,245.27,245.27,8432.0,244.3818,244.5611,244.2524,244.2524,8432.0
2024-11-22 14:25:00,245.38,245.68,245.3,245.56,7985.0,244.3619,244.6607,244.2823,244.5412,7985.0
2024-11-22 14:30:00,245.46,245.53,245.4,245.42,2124.0,244.4416,244.5113,244.3818,244.4018,2124.0
2024-11-22 14:35:00,245.42,245.61,245.37,245.41,6774.0,244.4018,244.591,244.352,244.3918,6774.0
2024-11-22 14:40:00,245.29,245.35,245.28,245.34,1200.0,244.2723,244.3321,244.2623,244.3221,1200.0
2024-11-22 14:45:00,245.27,245.48,245.23,245.48,1496.0,244.2524,244.4615,244.2126,244.4615,1496.0
2024-11-22 14:50:00,245.49,245.64,245.49,245.51,1202.0,244.4715,244.6209,244.4715,244.4914,1202.0
2024-11-22 14:55:00,245.52,245.71,245.21,245.23,9380.0,244.5013,244.6906,244.1926,244.2126,9380.0
2024-11-22 15:00:00,245.13,245.59,244.67,244.67,15472.0,244.113,244.5711,243.6549,243.6549,15472.0
2024-11-22 15:05:00,244.85,245.07,244.84,244.98,2205.0,243.8341,244.0532,243.8242,243.9636,2205.0
2024-11-22 15:10:00,244.97,244.97,244.81,244.81,1359.0,243.9536,243.9536,243.7943,243.7943,1359.0
2024-11-22 15:15:00,244.72,245.03,244.69,244.96,5984.0,243.7047,244.0134,243.6748,243.9437,5984.0
2024-11-22 15:20:00,244.88,245.1,244.86,245.06,4952.0,243.864,244.0831,243.8441,244.0433,4952.0
2024-11-22 15:25:00,244.99,245.12,244.92,245.1,1932.0,243.9735,244.103,243.9038,244.0831,1932.0
2024-11-22 15:30:00,245.03,245.54,245.0,245.4,3378.0,244.0134,244.5213,243.9835,244.3818,3378.0
2024-11-22 15:35:00,245.42,245.42,244.85,244.89,7554.0,244.4018,244.4018,243.8341,243.874,7554.0
2024-11-22 15:40:00,244.9,244.98,244.71,244.83,5519.0,243.8839,243.9636,243.6947,243.8142,5519.0
2024-11-22 15:45:00,244.82,245.07,244.76,244.91,6111.0,243.8043,244.0532,243.7445,243.8939,6111.0
2024-11-22 15:50:00,244.99,245.42,244.91,245.28,9773.0,243.9735,244.4018,243.8939,244.2623,9773.0
2024-11-22 15:55:00,245.31,245.55,244.67,244.96,62170.0,244.2922,244.5312,243.6549,243.9437,62170.0
2024-11-25 09:30:00,244.37,245.13,244.37,245.09,10917.0,243.3561,244.113,243.3561,244.0731,10917.0
2024-11-25 09:35:00,245.43,245.79,244.94,245.61,4955.0,244.4117,244.7702,243.9238,244.591,4955.0
2024-11-25 09:40:00,245.25,245.69,245.24,245.45,2139.0,244.2325,244.6706,244.2225,244.4316,2139.0
2024-11-25 09:45:00,245.39,245.58,244.94,245.42,5519.0,244.3719,244.5611,243.9238,244.4018,5519.0
2024-11-25 09:50:00,245.4,246.33,245.39,245.9,6946.0,244.3818,245.308,244.3719,244.8798,6946.0
2024-11-25 09:55:00,245.7,245.99,245.7,245.8,6377.0,244.6806,244.9694,244.6806,244.7802,6377.0
2024-11-25 10:00:00,245.91,246.25,245.85,246.0,4856.0,244.8897,245.2283,244.83,244.9794,4856.0
2024-11-25 10:05:00,245.8,246.11,245.79,246.0,5680.0,244.7802,245.0889,244.7702,244.9794,5680.0
2024-11-25 10:10:00,245.81,245.89,245.38,245.39,4230.0,244.7901,244.8698,244.3619,244.3719,4230.0
2024-11-25 10:15:00,245.5,245.92,245.39,245.71,6836.0,244.4814,244.8997,244.3719,244.6906,6836.0
2024-11-25 10:20:00,245.92,246.23,245.7,245.88,7777.0,244.8997,245.2084,244.6806,244.8599,7777.0
2024-11-25 10:25:00,245.79,246.31,245.7,246.16,6142.0,244.7702,245.2881,244.6806,245.1387,6142.0
2024-11-25 10:30:00,246.3,246.3,245.86,245.86,3993.0,245.2781,245.2781,244.8399,244.8399,3993.0
2024-11-25 10:35:00,245.88,246.03,245.52,245.57,13272.0,244.8599,245.0092,244.5013,244.5511,13272.0
2024-11-25 10:40:00,245.67,245.67,244.91,244.91,12621.0,244.6507,244.6507,243.8939,243.8939,12621.0
2024-11-25 10:45:00,244.67,245.31,244.67,245.03,2036.0,243.6549,244.2922,243.6549,244.0134,2036.0
2024-11-25 10:50:00,245.41,245.42,245.06,245.07,384.0,244.3918,244.4018,244.0433,244.0532,384.0
2024-11-25 10:55:00,244.77,245.03,244.52,244.72,1384.0,243.7545,244.0134,243.5055,243.7047,1384.0
2024-11-25 11:00:00,244.81,244.82,244.81,244.81,118.0,243.7943,243.8043,243.7943,243.7943,118.0
2024-11-25 11:05:00,244.74,244.82,244.17,244.18,5603.0,243.7246,243.8043,243.157,243.1669,5603.0
2024-11-25 11:10:00,244.17,244.6,244.17,244.45,6773.0,243.157,243.5852,243.157,243.4358,6773.0
2024-11-25 11:15:00,244.45,244.56,244.27,244.27,612.0,243.4358,243.5453,243.2565,243.2565,612.0
2024-11-25 11:20:00,244.45,245.12,244.45,244.94,3722.0,243.4358,244.103,243.4358,243.9238,3722.0
2024-11-25 11:25:00,244.93,245.02,244.55,244.55,4399.0,243.9138,244.0034,243.5354,243.5354,4399.0
2024-11-25 11:30:00,244.49,244.9,244.31,244.7,5647.0,243.4756,243.8839,243.2964,243.6848,5647.0
2024-11-25 11:35:00,244.99,245.24,244.7,245.22,13006.0,243.9735,244.2225,243.6848,244.2026,13006.0
2024-11-25 11:40:00,245.23,245.23,245.0,245.02,2500.0,244.2126,244.2126,243.9835,244.0034,2500.0
2024-11-25 11:45:00,245.13,245.28,245.0,245.0,2535.0,244.113,244.2623,243.9835,243.9835,2535.0
2024-11-25 11:50:00,245.07,245.39,244.91,245.39,4271.0,244.0532,244.3719,243.8939,244.3719,4271.0
2024-11-25 11:55:00,245.29,245.43,244.92,245.05,5243.0,244.2723,244.4117,243.9038,244.0333,5243.0
2024-11-25 12:00:00,245.26,245.26,245.11,245.26,818.0,244.2424,244.2424,244.0931,244.2424,818.0
2024-11-25 12:05:00,245.25,245.32,244.86,244.97,2350.0,244.2325,244.3022,243.8441,243.9536,2350.0
2024-11-25 12:10:00,244.84,245.14,244.84,245.14,2389.0,243.8242,244.1229,243.8242,244.1229,2389.0
2024-11-25 12:15:00,245.0,245.03,244.89,244.89,400.0,243.9835,244.0134,243.874,243.874,400.0
2024-11-25 12:20:00,244.99,245.3,244.93,245.07,7909.0,243.9735,244.2823,243.9138,244.0532,7909.0
2024-11-25 12:25:00,245.06,245.06,244.76,244.76,5001.0,244.0433,244.0433,243.7445,243.7445,5001.0
2024-11-25 12:30:00,244.81,245.15,244.76,244.98,3937.0,243.7943,244.1329,243.7445,243.9636,3937.0
2024-11-25 12:35:00,244.94,245.06,244.93,244.95,4084.0,243.9238,244.0433,243.9138,243.9337,4084.0
2024-11-25 12:40:00,244.94,244.94,244.55,244.63,1722.0,243.9238,243.9238,243.5354,243.615,1722.0
2024-11-25 12:45:00,244.66,244.74,244.61,244.66,2103.0,243.6449,243.7246,243.5951,243.6449,2103.0
2024-11-25 12:50:00,244.56,244.63,244.46,244.51,3132.0,243.5453,243.615,243.4457,243.4955,3132.0
2024-11-25 12:55:00,244.52,244.59,244.43,244.47,3811.0,243.5055,243.5752,243.4159,243.4557,3811.0
2024-11-25 13:00:00,244.43,244.68,244.42,244.58,3860.0,243.4159,243.6648,243.4059,243.5652,3860.0
2024-11-25 13:05:00,244.53,244.61,244.5,244.55,1087.0,243.5155,243.5951,243.4856,243.5354,1087.0
2024-11-25 13:10:00,244.5,244.68,244.4,244.52,4554.0,243.4856,243.6648,243.386,243.5055,4554.0
2024-11-25 13:15:00,244.63,244.63,244.21,244.21,5774.0,243.615,243.615,243.1968,243.1968,5774.0
2024-11-25 13:20:00,244.19,244.19,243.92,244.01,5692.0,243.1769,243.1769,242.908,242.9976,5692.0
2024-11-25 13:25:00,244.07,244.12,243.88,243.9,2531.0,243.0574,243.1072,242.8682,242.8881,2531.0
2024-11-25 13:30:00,243.86,244.14,243.85,244.13,4192.0,242.8482,243.1271,242.8383,243.1171,4192.0
2024-11-25 13:35:00,244.09,244.42,244.09,244.3,10782.0,243.0773,243.4059,243.0773,243.2864,10782.0
2024-11-25 13:40:00,244.3,244.58,244.17,244.26,9448.0,243.2864,243.5652,243.157,243.2466,9448.0
2024-11-25 13:45:00,244.28,244.51,244.28,244.44,2012.0,243.2665,243.4955,243.2665,243.4258,2012.0
2024-11-25 13:50:00,244.54,244.7,244.54,244.62,2329.0,243.5254,243.6848,243.5254,243.6051,2329.0
2024-11-25 13:55:00,244.69,244.92,244.59,244.84,7872.0,243.6748,243.9038,243.5752,243.8242,7872.0
2024-11-25 14:00:00,244.75,244.75,244.49,244.55,7777.0,243.7345,243.7345,243.4756,243.5354,7777.0
2024-11-25 14:05:00,244.55,244.8,244.47,244.79,5965.0,243.5354,243.7843,243.4557,243.7744,5965.0
2024-11-25 14:10:00,244.86,244.96,244.78,244.94,1637.0,243.8441,243.9437,243.7644,243.9238,1637.0
2024-11-25 14:15:00,244.81,244.81,244.63,244.67,3547.0,243.7943,243.7943,243.615,243.6549,3547.0
2024-11-25 14:20:00,244.66,244.72,244.5,244.61,6209.0,243.6449,243.7047,243.4856,243.5951,6209.0
2024-11-25 14:25:00,244.68,244.72,244.68,244.71,1254.0,243.6648,243.7047,243.6648,243.6947,1254.0
2024-11-25 14:30:00,244.71,244.71,244.62,244.62,900.0,243.6947,243.6947,243.6051,243.6051,900.0
2024-11-25 14:35:00,244.62,244.91,244.58,244.81,3356.0,243.6051,243.8939,243.5652,243.7943,3356.0
2024-11-25 14:40:00,244.85,245.12,244.85,245.06,5756.0,243.8341,244.103,243.8341,244.0433,5756.0
2024-11-25 14:45:00,245.01,245.01,244.9,244.9,4670.0,243.9935,243.9935,243.8839,243.8839,4670.0
2024-11-25 14:50:00,244.9,244.9,244.61,244.62,6044.0,243.8839,243.8839,243.5951,243.6051,6044.0
2024-11-25 14:55:00,244.56,244.9,244.56,244.62,7115.0,243.5453,243.8839,243.5453,243.6051,7115.0
2024-11-25 15:00:00,244.63,244.63,243.8,244.31,68256.0,243.615,243.615,242.7885,243.2964,68256.0
2024-11-25 15:05:00,244.26,244.5,244.1,244.33,3622.0,243.2466,243.4856,243.0872,243.3163,3622.0
2024-11-25 15:10:00,244.38,244.46,244.31,244.46,1957.0,243.3661,243.4457,243.2964,243.4457,1957.0
2024-11-25 15:15:00,244.52,244.57,244.37,244.51,3393.0,243.5055,243.5553,243.3561,243.4955,3393.0
2024-11-25 15:20:00,244.5,244.51,244.38,244.47,3439.0,243.4856,243.4955,243.3661,243.4557,3439.0
2024-11-25 15:25:00,244.49,244.89,244.48,244.65,9033.0,243.4756,243.874,243.4657,243.635,9033.0
2024-11-25 15:30:00,244.62,244.86,244.47,244.86,5726.0,243.6051,243.8441,243.4557,243.8441,5726.0
2024-11-25 15:35:00,244.78,244.78,244.31,244.43,10605.0,243.7644,243.7644,243.2964,243.4159,10605.0
2024-11-25 15:40:00,244.45,244.63,244.35,244.56,4859.0,243.4358,243.615,243.3362,243.5453,4859.0
2024-11-25 15:45:00,244.49,244.61,244.16,244.57,19292.0,243.4756,243.5951,243.147,243.5553,19292.0
2024-11-25 15:50:00,244.36,244.72,244.19,244.28,17055.0,243.3462,243.7047,243.1769,243.2665,17055.0
2024-11-25 15:55:00,244.3,244.37,243.77,244.13,103756.0,243.2864,243.3561,242.7586,243.1171,103756.0
2024-11-26 09:30:00,246.05,246.05,243.78,244.51,14075.0,245.0292,245.0292,242.7686,243.4955,14075.0
2024-11-26 09:35:00,244.44,245.13,244.44,244.55,1971.0,243.4258,244.113,243.4258,243.5354,1971.0
2024-11-26 09:40:00,244.74,244.74,243.52,243.52,4391.0,243.7246,243.7246,242.5096,242.5096,4391.0
2024-11-26 09:45:00,243.35,243.89,243.23,243.53,3148.0,242.3404,242.8781,242.2209,242.5196,3148.0
2024-11-26 09:50:00,243.73,244.33,243.69,244.16,5237.0,242.7188,243.3163,242.6789,243.147,5237.0
2024-11-26 09:55:00,244.0,244.01,243.66,244.0,9328.0,242.9877,242.9976,242.6491,242.9877,9328.0
2024-11-26 10:00:00,244.18,244.42,243.62,243.81,3581.0,243.1669,243.4059,242.6092,242.7984,3581.0
2024-11-26 10:05:00,243.69,244.42,243.65,244.42,6328.0,242.6789,243.4059,242.6391,243.4059,6328.0
2024-11-26 10:10:00,244.3,244.53,244.0,244.0,6779.0,243.2864,243.5155,242.9877,242.9877,6779.0
2024-11-26 10:15:00,243.99,244.49,243.99,244.49,2577.0,242.9777,243.4756,242.9777,243.4756,2577.0
2024-11-26 10:20:00,244.5,244.71,244.32,244.71,8498.0,243.4856,243.6947,243.3063,243.6947,8498.0
2024-11-26 10:25:00,244.71,245.55,244.66,245.54,7587.0,243.6947,244.5312,243.6449,244.5213,7587.0
2024-11-26 10:30:00,245.5,245.53,245.28,245.46,3819.0,244.4814,244.5113,244.2623,244.4416,3819.0
2024-11-26 10:35:00,245.5,245.71,245.18,245.46,1945.0,244.4814,244.6906,244.1628,244.4416,1945.0
2024-11-26 10:40:00,245.25,245.35,245.19,245.19,2057.0,244.2325,244.3321,244.1727,244.1727,2057.0
2024-11-26 10:45:00,244.87,244.88,244.79,244.81,1000.0,243.854,243.864,243.7744,243.7943,1000.0
2024-11-26 10:50:00,245.0,245.13,244.92,245.11,4874.0,243.9835,244.113,243.9038,244.0931,4874.0
2024-11-26 10:55:00,244.94,245.33,244.93,245.33,3726.0,243.9238,244.3121,243.9138,244.3121,3726.0
2024-11-26 11:00:00,245.41,245.71,245.31,245.71,5672.0,244.3918,244.6906,244.2922,244.6906,5672.0
2024-11-26 11:05:00,245.71,246.05,245.59,246.02,7274.0,244.6906,245.0292,244.5711,244.9993,7274.0
2024-11-26 11:10:00,246.14,246.28,246.05,246.28,2115.0,245.1188,245.2582,245.0292,245.2582,2115.0
2024-11-26 11:15:00,246.4,246.4,246.16,246.27,2625.0,245.3777,245.3777,245.1387,245.2482,2625.0
2024-11-26 11:20:00,246.23,246.35,246.06,246.26,3047.0,245.2084,245.3279,245.0391,245.2383,3047.0
2024-11-26 11:25:00,246.19,246.27,246.09,246.17,2039.0,245.1686,245.2482,245.069,245.1487,2039.0
2024-11-26 11:30:00,246.27,246.41,246.21,246.21,5751.0,245.2482,245.3877,245.1885,245.1885,5751.0
2024-11-26 11:35:00,246.33,246.45,246.3,246.3,5080.0,245.308,245.4275,245.2781,245.2781,5080.0
2024-11-26 11:40:00,246.3,246.37,246.22,246.37,2398.0,245.2781,245.3478,245.1984,245.3478,2398.0
2024-11-26 11:45:00,246.29,246.79,246.24,246.75,11719.0,245.2682,245.7661,245.2184,245.7262,11719.0
2024-11-26 11:50:00,246.75,246.87,246.66,246.81,2591.0,245.7262,245.8457,245.6366,245.786,2591.0
2024-11-26 11:55:00,246.74,246.74,246.62,246.62,1509.0,245.7163,245.7163,245.5968,245.5968,1509.0
2024-11-26 12:00:00,246.77,246.84,246.57,246.84,4905.0,245.7462,245.8159,245.547,245.8159,4905.0
2024-11-26 12:05:00,246.79,246.8,246.69,246.69,1774.0,245.7661,245.776,245.6665,245.6665,1774.0
2024-11-26 12:10:00,246.79,247.04,246.78,247.0,1775.0,245.7661,246.015,245.7561,245.9752,1775.0
2024-11-26 12:15:00,247.0,247.43,247.0,247.31,7444.0,245.9752,246.4034,245.9752,246.2839,7444.0
2024-11-26 12:20:00,247.31,247.4,247.3,247.38,2871.0,246.2839,246.3735,246.274,246.3536,2871.0
2024-11-26 12:25:00,247.34,247.39,247.27,247.34,1589.0,246.3138,246.3636,246.2441,246.3138,1589.0
2024-11-26 12:30:00,247.46,247.46,247.46,247.46,100.0,246.4333,246.4333,246.4333,246.4333,100.0
2024-11-26 12:35:00,247.48,247.48,247.42,247.45,1548.0,246.4532,246.4532,246.3935,246.4233,1548.0
2024-11-26 12:40:00,247.43,247.49,247.17,247.17,2182.0,246.4034,246.4632,246.1445,246.1445,2182.0
2024-11-26 12:45:00,247.24,247.32,247.19,247.3,2745.0,246.2142,246.2939,246.1644,246.274,2745.0
2024-11-26 12:50:00,247.24,247.3,247.11,247.11,1321.0,246.2142,246.274,246.0848,246.0848,1321.0
2024-11-26 12:55:00,247.16,247.29,247.16,247.29,1722.0,246.1345,246.264,246.1345,246.264,1722.0
2024-11-26 13:00:00,247.3,247.55,247.29,247.51,5961.0,246.274,246.5229,246.264,246.4831,5961.0
2024-11-26 13:05:00,247.49,247.57,247.28,247.28,4061.0,246.4632,246.5428,246.254,246.254,4061.0
2024-11-26 13:10:00,247.28,247.39,247.25,247.37,1456.0,246.254,246.3636,246.2242,246.3437,1456.0
2024-11-26 13:15:00,247.33,247.34,247.17,247.17,3630.0,246.3038,246.3138,246.1445,246.1445,3630.0
2024-11-26 13:20:00,247.24,247.27,247.15,247.16,875.0,246.2142,246.2441,246.1246,246.1345,875.0
2024-11-26 13:25:00,247.2,247.27,247.2,247.22,700.0,246.1744,246.2441,246.1744,246.1943,700.0
2024-11-26 13:30:00,247.22,247.37,247.15,247.23,4486.0,246.1943,246.3437,246.1246,246.2043,4486.0
2024-11-26 13:35:00,247.29,247.48,247.29,247.43,2734.0,246.264,246.4532,246.264,246.4034,2734.0
2024-11-26 13:40:00,247.48,247.48,247.22,247.27,4715.0,246.4532,246.4532,246.1943,246.2441,4715.0
2024-11-26 13:45:00,247.36,247.42,247.25,247.42,2560.0,246.3337,246.3935,246.2242,246.3935,2560.0
2024-11-26 13:50:00,247.35,247.53,247.28,247.28,2759.0,246.3238,246.503,246.254,246.254,2759.0
2024-11-26 13:55:00,247.32,247.34,247.26,247.26,1299.0,246.2939,246.3138,246.2341,246.2341,1299.0
2024-11-26 14:00:00,247.26,247.26,247.14,247.15,1567.0,246.2341,246.2341,246.1146,246.1246,1567.0
2024-11-26 14:05:00,247.21,247.31,247.11,247.13,2275.0,246.1843,246.2839,246.0848,246.1047,2275.0
2024-11-26 14:10:00,247.15,247.16,247.05,247.05,800.0,246.1246,246.1345,246.025,246.025,800.0
2024-11-26 14:15:00,247.05,247.09,246.99,247.0,2174.0,246.025,246.0648,245.9653,245.9752,2174.0
2024-11-26 14:20:00,246.99,247.08,246.81,246.93,2929.0,245.9653,246.0549,245.786,245.9055,2929.0
2024-11-26 14:25:00,246.98,247.45,246.98,247.45,4340.0,245.9553,246.4233,245.9553,246.4233,4340.0
2024-11-26 14:30:00,247.4,247.54,247.28,247.44,4016.0,246.3735,246.513,246.254,246.4134,4016.0
2024-11-26 14:35:00,247.32,247.74,247.32,247.63,2949.0,246.2939,246.7121,246.2939,246.6026,2949.0
2024-11-26 14:40:00,247.52,247.68,247.41,247.54,3388.0,246.4931,246.6524,246.3835,246.513,3388.0
2024-11-26 14:45:00,247.54,247.54,247.22,247.31,6405.0,246.513,246.513,246.1943,246.2839,6405.0
2024-11-26 14:50:00,247.22,247.62,247.22,247.61,2022.0,246.1943,246.5926,246.1943,246.5827,2022.0
2024-11-26 14:55:00,247.63,247.83,247.49,247.65,8779.0,246.6026,246.8018,246.4632,246.6225,8779.0
2024-11-26 15:00:00,247.65,247.78,247.58,247.58,3362.0,246.6225,246.752,246.5528,246.5528,3362.0
2024-11-26 15:05:00,247.58,247.84,247.58,247.84,1203.0,246.5528,246.8117,246.5528,246.8117,1203.0
2024-11-26 15:10:00,247.77,247.86,247.65,247.84,6125.0,246.742,246.8316,246.6225,246.8117,6125.0
2024-11-26 15:15:00,247.66,247.75,247.64,247.73,3764.0,246.6325,246.7221,246.6126,246.7022,3764.0
2024-11-26 15:20:00,247.74,247.85,247.5,247.85,6469.0,246.7121,246.8217,246.4731,246.8217,6469.0
2024-11-26 15:25:00,247.85,247.88,247.63,247.82,5177.0,246.8217,246.8516,246.6026,246.7918,5177.0
2024-11-26 15:30:00,247.82,248.18,247.63,248.17,9865.0,246.7918,247.1503,246.6026,247.1404,9865.0
2024-11-26 15:35:00,248.17,248.34,247.8,247.94,9089.0,247.1404,247.3096,246.7719,246.9113,9089.0
2024-11-26 15:40:00,247.94,248.23,247.92,248.0,18744.0,246.9113,247.2001,246.8914,246.9711,18744.0
2024-11-26 15:45:00,248.0,248.17,247.89,248.17,15216.0,246.9711,247.1404,246.8615,247.1404,15216.0
2024-11-26 15:50:00,248.22,248.38,247.9,248.27,25480.0,247.1901,247.3495,246.8715,247.2399,25480.0
2024-11-26 15:55:00,248.2,248.51,248.09,248.44,104784.0,247.1702,247.4789,247.0607,247.4092,104784.0
2024-11-27 09:30:00,246.54,247.86,246.54,247.22,14711.0,245.5171,246.8316,245.5171,246.1943,14711.0
2024-11-27 09:35:00,247.75,248.16,246.9,248.16,2347.0,246.7221,247.1304,245.8756,247.1304,2347.0
2024-11-27 09:40:00,248.81,248.81,248.37,248.42,1212.0,247.7777,247.7777,247.3395,247.3893,1212.0
2024-11-27 09:45:00,248.43,248.97,248.4,248.97,2436.0,247.3993,247.937,247.3694,247.937,2436.0
2024-11-27 09:50:00,248.88,249.39,248.83,249.39,2398.0,247.8474,248.3553,247.7976,248.3553,2398.0
2024-11-27 09:55:00,249.25,249.29,248.98,249.09,2510.0,248.2159,248.2557,247.947,248.0565,2510.0
2024-11-27 10:00:00,249.18,249.27,248.91,249.06,2712.0,248.1462,248.2358,247.8773,248.0267,2712.0
2024-11-27 10:05:00,249.21,249.99,249.15,249.8,4037.0,248.176,248.9528,248.1163,248.7636,4037.0
2024-11-27 10:10:00,249.94,250.2,249.87,250.2,8323.0,248.903,249.1619,248.8333,249.1619,8323.0
2024-11-27 10:15:00,250.22,250.45,250.0,250.02,4457.0,249.1818,249.4109,248.9628,248.9827,4457.0
2024-11-27 10:20:00,249.99,250.28,249.98,250.16,3351.0,248.9528,249.2416,248.9428,249.1221,3351.0
2024-11-27 10:25:00,250.16,250.24,250.05,250.09,2276.0,249.1221,249.2018,249.0126,249.0524,2276.0
2024-11-27 10:30:00,250.15,250.66,250.14,250.63,7374.0,249.1121,249.62,249.1022,249.5901,7374.0
2024-11-27 10:35:00,250.61,250.88,250.59,250.86,8627.0,249.5702,249.8391,249.5503,249.8192,8627.0
2024-11-27 10:40:00,250.93,250.93,250.52,250.52,5604.0,249.8889,249.8889,249.4806,249.4806,5604.0
2024-11-27 10:45:00,250.47,250.57,250.31,250.49,1720.0,249.4308,249.5304,249.2715,249.4507,1720.0
2024-11-27 10:50:00,250.57,250.99,250.57,250.94,1699.0,249.5304,249.9487,249.5304,249.8989,1699.0
2024-11-27 10:55:00,250.9,251.12,250.9,251.09,8365.0,249.859,250.0781,249.859,250.0482,8365.0
2024-11-27 11:00:00,251.04,251.05,250.77,250.77,5046.0,249.9984,250.0084,249.7296,249.7296,5046.0
2024-11-27 11:05:00,250.7,250.71,250.18,250.6,3509.0,249.6599,249.6698,249.142,249.5603,3509.0
2024-11-27 11:10:00,250.43,250.71,250.43,250.6,3415.0,249.391,249.6698,249.391,249.5603,3415.0
2024-11-27 11:15:00,250.6,250.71,250.47,250.65,3319.0,249.5603,249.6698,249.4308,249.6101,3319.0
2024-11-27 11:20:00,250.58,250.65,250.39,250.46,6822.0,249.5404,249.6101,249.3511,249.4209,6822.0
2024-11-27 11:25:00,250.48,250.59,250.45,250.46,1082.0,249.4408,249.5503,249.4109,249.4209,1082.0
2024-11-27 11:30:00,250.47,250.57,250.4,250.46,4739.0,249.4308,249.5304,249.3611,249.4209,4739.0
2024-11-27 11:35:00,250.46,250.59,250.44,250.53,3318.0,249.4209,249.5503,249.4009,249.4906,3318.0
2024-11-27 11:40:00,250.53,250.91,250.52,250.82,6494.0,249.4906,249.869,249.4806,249.7794,6494.0
2024-11-27 11:45:00,250.88,251.11,250.88,251.11,799.0,249.8391,250.0682,249.8391,250.0682,799.0
2024-11-27 11:50:00,251.1,251.19,251.01,251.02,1312.0,250.0582,250.1478,249.9686,249.9785,1312.0
2024-11-27 11:55:00,251.08,251.35,250.97,251.26,2824.0,250.0383,250.3072,249.9287,250.2175,2824.0
2024-11-27 12:00:00,251.22,251.49,251.22,251.45,2141.0,250.1777,250.4466,250.1777,250.4067,2141.0
2024-11-27 12:05:00,251.33,251.33,251.02,251.02,2217.0,250.2872,250.2872,249.9785,249.9785,2217.0
2024-11-27 12:10:00,251.05,251.35,251.01,251.35,3612.0,250.0084,250.3072,249.9686,250.3072,3612.0
2024-11-27 12:15:00,251.3,251.32,251.23,251.32,5749.0,250.2574,250.2773,250.1877,250.2773,5749.0
2024-11-27 12:20:00,251.31,251.34,251.14,251.24,4443.0,250.2673,250.2972,250.098,250.1976,4443.0
2024-11-27 12:25:00,251.18,251.31,251.17,251.25,5092.0,250.1379,250.2673,250.1279,250.2076,5092.0
2024-11-27 12:30:00,251.25,251.3,251.09,251.15,9473.0,250.2076,250.2574,250.0482,250.108,9473.0
2024-11-27 12:35:00,251.22,251.22,251.11,251.17,2330.0,250.1777,250.1777,250.0682,250.1279,2330.0
2024-11-27 12:40:00,251.18,251.25,251.16,251.25,1804.0,250.1379,250.2076,250.1179,250.2076,1804.0
2024-11-27 12:45:00,251.28,251.28,251.01,251.1,2529.0,250.2375,250.2375,249.9686,250.0582,2529.0
2024-11-27 12:50:00,251.04,251.08,251.02,251.02,400.0,249.9984,250.0383,249.9785,249.9785,400.0
2024-11-27 12:55:00,251.02,251.14,251.01,251.05,2959.0,249.9785,250.098,249.9686,250.0084,2959.0
2024-11-27 13:00:00,250.99,251.09,250.92,251.03,4751.0,249.9487,250.0482,249.8789,249.9885,4751.0
2024-11-27 13:05:00,251.02,251.09,251.02,251.09,600.0,249.9785,250.0482,249.9785,250.0482,600.0
2024-11-27 13:10:00,251.04,251.04,250.88,250.89,3718.0,249.9984,249.9984,249.8391,249.8491,3718.0
2024-11-27 13:15:00,250.82,250.84,250.73,250.73,2219.0,249.7794,249.7993,249.6897,249.6897,2219.0
2024-11-27 13:20:00,250.72,250.72,250.66,250.69,1300.0,249.6798,249.6798,249.62,249.6499,1300.0
2024-11-27 13:25:00,250.7,250.77,250.62,250.77,2009.0,249.6599,249.7296,249.5802,249.7296,2009.0
2024-11-27 13:30:00,250.68,250.73,250.61,250.66,3798.0,249.6399,249.6897,249.5702,249.62,3798.0
2024-11-27 13:35:00,250.66,250.7,250.61,250.69,2748.0,249.62,249.6599,249.5702,249.6499,2748.0
2024-11-27 13:40:00,250.68,250.82,250.68,250.82,1076.0,249.6399,249.7794,249.6399,249.7794,1076.0
2024-11-27 13:45:00,250.77,250.85,250.75,250.84,6824.0,249.7296,249.8092,249.7097,249.7993,6824.0
2024-11-27 13:50:00,250.83,251.01,250.8,251.01,4655.0,249.7893,249.9686,249.7594,249.9686,4655.0
2024-11-27 13:55:00,251.06,251.06,250.95,251.0,3973.0,250.0184,250.0184,249.9088,249.9586,3973.0
2024-11-27 14:00:00,251.04,251.06,251.0,251.06,2140.0,249.9984,250.0184,249.9586,250.0184,2140.0
2024-11-27 14:05:00,251.04,251.05,250.94,250.95,3108.0,249.9984,250.0084,249.8989,249.9088,3108.0
2024-11-27 14:10:00,250.95,250.95,250.64,250.71,6684.0,249.9088,249.9088,249.6001,249.6698,6684.0
2024-11-27 14:15:00,250.61,250.66,250.59,250.62,2073.0,249.5702,249.62,249.5503,249.5802,2073.0
2024-11-27 14:20:00,250.65,250.71,250.62,250.63,2069.0,249.6101,249.6698,249.5802,249.5901,2069.0
2024-11-27 14:25:00,250.59,250.89,250.59,250.84,3810.0,249.5503,249.8491,249.5503,249.7993,3810.0
2024-11-27 14:30:00,250.87,251.01,250.84,251.01,6347.0,249.8292,249.9686,249.7993,249.9686,6347.0
2024-11-27 14:35:00,250.96,251.07,250.95,251.06,3142.0,249.9188,250.0283,249.9088,250.0184,3142.0
2024-11-27 14:40:00,251.13,251.15,250.98,251.0,4290.0,250.0881,250.108,249.9387,249.9586,4290.0
2024-11-27 14:45:00,250.95,251.02,250.89,250.9,8816.0,249.9088,249.9785,249.8491,249.859,8816.0
2024-11-27 14:50:00,250.9,250.9,250.7,250.7,2569.0,249.859,249.859,249.6599,249.6599,2569.0
2024-11-27 14:55:00,250.71,250.87,250.7,250.84,6061.0,249.6698,249.8292,249.6599,249.7993,6061.0
2024-11-27 15:00:00,250.85,250.85,250.56,250.58,9923.0,249.8092,249.8092,249.5204,249.5404,9923.0
2024-11-27 15:05:00,250.58,250.58,250.46,250.48,1510.0,249.5404,249.5404,249.4209,249.4408,1510.0
2024-11-27 15:10:00,250.48,250.65,250.42,250.42,13278.0,249.4408,249.6101,249.381,249.381,13278.0
2024-11-27 15:15:00,250.42,250.47,249.72,249.99,15144.0,249.381,249.4308,248.6839,248.9528,15144.0
2024-11-27 15:20:00,250.06,250.74,250.01,250.61,14814.0,249.0225,249.6997,248.9727,249.5702,14814.0
2024-11-27 15:25:00,250.61,250.67,250.35,250.36,19027.0,249.5702,249.63,249.3113,249.3213,19027.0
2024-11-27 15:30:00,250.37,250.41,249.88,249.88,9296.0,249.3312,249.3711,248.8433,248.8433,9296.0
2024-11-27 15:35:00,249.7,249.82,249.44,249.56,8497.0,248.664,248.7835,248.4051,248.5246,8497.0
2024-11-27 15:40:00,249.62,249.62,249.41,249.41,8188.0,248.5843,248.5843,248.3752,248.3752,8188.0
2024-11-27 15:45:00,249.44,250.08,249.44,250.01,10525.0,248.4051,249.0424,248.4051,248.9727,10525.0
2024-11-27 15:50:00,250.03,250.15,249.82,249.84,15183.0,248.9926,249.1121,248.7835,248.8034,15183.0
2024-11-27 15:55:00,249.84,249.9,249.21,249.66,66153.0,248.8034,248.8632,248.176,248.6242,66153.0
2024-11-29 09:30:00,250.08,251.1,249.72,251.1,8813.0,249.0424,250.0582,248.6839,250.0582,8813.0
2024-11-29 09:35:00,251.31,252.22,251.02,252.05,7089.0,250.2673,251.1736,249.9785,251.0043,7089.0
2024-11-29 09:40:00,251.74,251.95,251.08,251.33,13057.0,250.6955,250.9047,250.0383,250.2872,13057.0
2024-11-29 09:45:00,251.3,251.53,250.93,251.13,6197.0,250.2574,250.4864,249.8889,250.0881,6197.0
2024-11-29 09:50:00,251.03,251.03,250.39,250.65,7144.0,249.9885,249.9885,249.3511,249.6101,7144.0
2024-11-29 09:55:00,250.86,251.14,250.36,250.68,5287.0,249.8192,250.098,249.3213,249.6399,5287.0
2024-11-29 10:00:00,250.36,250.62,250.23,250.36,7526.0,249.3213,249.5802,249.1918,249.3213,7526.0
2024-11-29 10:05:00,250.36,251.57,250.36,251.2,6118.0,249.3213,250.5262,249.3213,250.1578,6118.0
2024-11-29 10:10:00,251.11,251.68,251.01,251.54,6761.0,250.0682,250.6358,249.9686,250.4964,6761.0
2024-11-29 10:15:00,251.45,251.81,251.24,251.57,4915.0,250.4067,250.7653,250.1976,250.5262,4915.0
2024-11-29 10:20:00,251.42,251.82,251.32,251.69,3823.0,250.3769,250.7752,250.2773,250.6458,3823.0
2024-11-29 10:25:00,251.56,251.8,251.4,251.75,5426.0,250.5163,250.7553,250.357,250.7055,5426.0
2024-11-29 10:30:00,251.87,251.87,251.52,251.65,3920.0,250.825,250.825,250.4765,250.6059,3920.0
2024-11-29 10:35:00,251.7,251.85,251.57,251.59,10469.0,250.6557,250.8051,250.5262,250.5462,10469.0
2024-11-29 10:40:00,251.6,251.66,251.38,251.56,7287.0,250.5561,250.6159,250.337,250.5163,7287.0
2024-11-29 10:45:00,251.58,251.66,251.41,251.54,5701.0,250.5362,250.6159,250.3669,250.4964,5701.0
2024-11-29 10:50:00,251.47,251.56,251.23,251.26,8445.0,250.4267,250.5163,250.1877,250.2175,8445.0
2024-11-29 10:55:00,251.32,251.53,251.32,251.53,2757.0,250.2773,250.4864,250.2773,250.4864,2757.0
2024-11-29 11:00:00,251.53,251.62,251.51,251.62,4393.0,250.4864,250.576,250.4665,250.576,4393.0
2024-11-29 11:05:00,251.65,251.93,251.56,251.83,17613.0,250.6059,250.8848,250.5163,250.7852,17613.0
2024-11-29 11:10:00,251.9,252.32,251.9,252.27,11833.0,250.8549,251.2731,250.8549,251.2233,11833.0
2024-11-29 11:15:00,252.3,252.52,252.27,252.52,7198.0,251.2532,251.4723,251.2233,251.4723,7198.0
2024-11-29 11:20:00,252.45,252.51,252.16,252.36,6943.0,251.4026,251.4623,251.1138,251.313,6943.0
2024-11-29 11:25:00,252.48,252.65,252.36,252.52,5687.0,251.4325,251.6018,251.313,251.4723,5687.0
2024-11-29 11:30:00,252.52,252.74,252.41,252.7,2900.0,251.4723,251.6914,251.3628,251.6516,2900.0
2024-11-29 11:35:00,252.67,252.72,252.4,252.42,8511.0,251.6217,251.6715,251.3528,251.3727,8511.0
2024-11-29 11:40:00,252.56,252.8,252.56,252.8,6317.0,251.5121,251.7511,251.5121,251.7511,6317.0
2024-11-29 11:45:00,252.74,252.82,252.31,252.4,9305.0,251.6914,251.7711,251.2632,251.3528,9305.0
2024-11-29 11:50:00,252.4,252.61,252.36,252.58,7095.0,251.3528,251.5619,251.313,251.5321,7095.0
2024-11-29 11:55:00,252.6,252.64,252.46,252.48,5588.0,251.552,251.5918,251.4126,251.4325,5588.0
2024-11-29 12:00:00,252.5,252.6,252.48,252.55,3182.0,251.4524,251.552,251.4325,251.5022,3182.0
2024-11-29 12:05:00,252.63,252.92,252.46,252.81,8947.0,251.5819,251.8706,251.4126,251.7611,8947.0
2024-11-29 12:10:00,252.84,252.95,252.81,252.91,6053.0,251.791,251.9005,251.7611,251.8607,6053.0
2024-11-29 12:15:00,252.91,253.12,252.83,253.07,9742.0,251.8607,252.0698,251.781,252.02,9742.0
2024-11-29 12:20:00,253.12,253.12,252.94,252.95,9365.0,252.0698,252.0698,251.8906,251.9005,9365.0
2024-11-29 12:25:00,252.92,253.13,252.84,253.13,5451.0,251.8706,252.0798,251.791,252.0798,5451.0
2024-11-29 12:30:00,253.17,253.27,253.05,253.05,12132.0,252.1196,252.2192,252.0001,252.0001,12132.0
2024-11-29 12:35:00,253.11,253.11,252.98,253.09,5484.0,252.0599,252.0599,251.9304,252.0399,5484.0
2024-11-29 12:40:00,253.12,253.12,252.79,252.87,8920.0,252.0698,252.0698,251.7412,251.8209,8920.0
2024-11-29 12:45:00,252.9,253.22,252.89,252.93,7598.0,251.8507,252.1694,251.8408,251.8806,7598.0
2024-11-29 12:50:00,252.95,252.98,251.85,251.85,12026.0,251.9005,251.9304,250.8051,250.8051,12026.0
2024-11-29 12:55:00,252.07,252.07,250.93,251.6,56479.0,251.0242,251.0242,249.8889,250.5561,56479.0
2024-12-02 09:30:00,251.02,251.02,249.53,250.41,12883.0,249.9785,249.9785,248.4947,249.3711,12883.0
2024-12-02 09:35:00,249.93,249.93,249.3,249.55,1762.0,248.8931,248.8931,248.2657,248.5146,1762.0
2024-12-02 09:40:00,249.55,249.72,249.26,249.54,3402.0,248.5146,248.6839,248.2258,248.5047,3402.0
2024-12-02 09:45:00,249.52,249.57,249.37,249.57,6227.0,248.4848,248.5345,248.3354,248.5345,6227.0
2024-12-02 09:50:00,249.5,250.02,249.18,249.62,10069.0,248.4648,248.9827,248.1462,248.5843,10069.0
2024-12-02 09:55:00,249.64,249.86,249.52,249.86,1938.0,248.6043,248.8233,248.4848,248.8233,1938.0
2024-12-02 10:00:00,249.68,249.95,249.28,249.42,12589.0,248.6441,248.913,248.2457,248.3852,12589.0
2024-12-02 10:05:00,249.24,249.27,248.96,249.17,10599.0,248.2059,248.2358,247.9271,248.1362,10599.0
2024-12-02 10:10:00,249.44,249.48,248.66,248.66,6035.0,248.4051,248.4449,247.6283,247.6283,6035.0
2024-12-02 10:15:00,248.94,248.97,248.79,248.92,2534.0,247.9072,247.937,247.7578,247.8872,2534.0
2024-12-02 10:20:00,248.97,249.39,248.96,249.39,1346.0,247.937,248.3553,247.9271,248.3553,1346.0
2024-12-02 10:25:00,249.39,249.63,249.36,249.5,1188.0,248.3553,248.5943,248.3254,248.4648,1188.0
2024-12-02 10:30:00,249.55,249.55,249.04,249.04,2250.0,248.5146,248.5146,248.0067,248.0067,2250.0
2024-12-02 10:35:00,248.92,249.08,248.85,249.08,1592.0,247.8872,248.0466,247.8175,248.0466,1592.0
2024-12-02 10:40:00,249.03,249.12,248.91,249.06,3710.0,247.9968,248.0864,247.8773,248.0267,3710.0
2024-12-02 10:45:00,248.95,249.11,248.95,248.96,1902.0,247.9171,248.0765,247.9171,247.9271,1902.0
2024-12-02 10:50:00,248.97,248.98,248.67,248.78,6136.0,247.937,247.947,247.6383,247.7478,6136.0
2024-12-02 10:55:00,248.78,248.8,248.64,248.64,2512.0,247.7478,247.7677,247.6084,247.6084,2512.0
2024-12-02 11:00:00,248.82,248.82,248.55,248.75,1705.0,247.7877,247.7877,247.5188,247.7179,1705.0
2024-12-02 11:05:00,248.75,249.06,248.66,248.88,2904.0,247.7179,248.0267,247.6283,247.8474,2904.0
2024-12-02 11:10:00,248.7,248.8,248.56,248.8,1250.0,247.6682,247.7677,247.5287,247.7677,1250.0
2024-12-02 11:15:00,248.76,248.76,248.75,248.76,500.0,247.7279,247.7279,247.7179,247.7279,500.0
2024-12-02 11:20:00,248.74,248.98,248.74,248.84,2024.0,247.708,247.947,247.708,247.8076,2024.0
2024-12-02 11:25:00,248.99,249.34,248.99,249.34,1536.0,247.957,248.3055,247.957,248.3055,1536.0
2024-12-02 11:30:00,249.41,249.41,249.07,249.28,2052.0,248.3752,248.3752,248.0366,248.2457,2052.0
2024-12-02 11:35:00,249.28,249.62,249.28,249.29,2096.0,248.2457,248.5843,248.2457,248.2557,2096.0
2024-12-02 11:40:00,249.36,249.64,249.36,249.64,6701.0,248.3254,248.6043,248.3254,248.6043,6701.0
2024-12-02 11:45:00,249.65,249.71,249.64,249.65,2112.0,248.6142,248.674,248.6043,248.6142,2112.0
2024-12-02 11:50:00,249.67,249.81,249.67,249.72,915.0,248.6341,248.7736,248.6341,248.6839,915.0
2024-12-02 11:55:00,249.65,249.81,249.63,249.63,2166.0,248.6142,248.7736,248.5943,248.5943,2166.0
2024-12-02 12:00:00,249.62,249.71,249.62,249.66,800.0,248.5843,248.674,248.5843,248.6242,800.0
2024-12-02 12:05:00,249.64,249.75,249.37,249.37,2138.0,248.6043,248.7138,248.3354,248.3354,2138.0
2024-12-02 12:10:00,249.37,249.48,249.28,249.28,1306.0,248.3354,248.4449,248.2457,248.2457,1306.0
2024-12-02 12:15:00,249.4,249.46,249.27,249.46,2218.0,248.3653,248.425,248.2358,248.425,2218.0
2024-12-02 12:20:00,249.43,249.45,249.35,249.36,597.0,248.3951,248.415,248.3155,248.3254,597.0
2024-12-02 12:25:00,249.38,249.42,249.23,249.24,900.0,248.3453,248.3852,248.196,248.2059,900.0
2024-12-02 12:30:00,249.34,249.38,249.34,249.38,200.0,248.3055,248.3453,248.3055,248.3453,200.0
2024-12-02 12:35:00,249.33,249.42,249.25,249.26,3505.0,248.2955,248.3852,248.2159,248.2258,3505.0
2024-12-02 12:40:00,249.18,249.29,249.16,249.29,700.0,248.1462,248.2557,248.1262,248.2557,700.0
2024-12-02 12:45:00,249.25,249.45,249.13,249.45,1572.0,248.2159,248.415,248.0964,248.415,1572.0
2024-12-02 12:50:00,249.39,249.51,249.38,249.43,1150.0,248.3553,248.4748,248.3453,248.3951,1150.0
2024-12-02 12:55:00,249.51,249.52,249.32,249.34,1302.0,248.4748,248.4848,248.2856,248.3055,1302.0
2024-12-02 13:00:00,249.34,249.34,249.16,249.29,3092.0,248.3055,248.3055,248.1262,248.2557,3092.0
2024-12-02 13:05:00,249.26,249.35,249.25,249.35,1063.0,248.2258,248.3155,248.2159,248.3155,1063.0
2024-12-02 13:10:00,249.37,249.55,249.31,249.55,2020.0,248.3354,248.5146,248.2756,248.5146,2020.0
2024-12-02 13:15:00,249.53,249.73,249.49,249.69,1905.0,248.4947,248.6939,248.4549,248.654,1905.0
2024-12-02 13:20:00,249.59,249.7,249.59,249.69,1000.0,248.5545,248.664,248.5545,248.654,1000.0
2024-12-02 13:25:00,249.75,249.93,249.7,249.88,2140.0,248.7138,248.8931,248.664,248.8433,2140.0
2024-12-02 13:30:00,250.0,250.05,249.93,250.04,1349.0,248.9628,249.0126,248.8931,249.0026,1349.0
2024-12-02 13:35:00,250.02,250.07,250.02,250.02,600.0,248.9827,249.0325,248.9827,248.9827,600.0
2024-12-02 13:40:00,249.93,250.06,249.93,250.01,1416.0,248.8931,249.0225,248.8931,248.9727,1416.0
2024-12-02 13:45:00,250.0,250.12,249.91,249.96,1563.0,248.9628,249.0823,248.8731,248.9229,1563.0
2024-12-02 13:50:00,249.97,249.98,249.91,249.93,1246.0,248.9329,248.9428,248.8731,248.8931,1246.0
2024-12-02 13:55:00,249.92,250.01,249.91,250.01,951.0,248.8831,248.9727,248.8731,248.9727,951.0
2024-12-02 14:00:00,249.97,249.97,249.86,249.87,3873.0,248.9329,248.9329,248.8233,248.8333,3873.0
2024-12-02 14:05:00,249.87,250.01,249.79,250.0,3980.0,248.8333,248.9727,248.7536,248.9628,3980.0
2024-12-02 14:10:00,250.04,250.11,249.97,250.11,1241.0,249.0026,249.0723,248.9329,249.0723,1241.0
2024-12-02 14:15:00,250.05,250.11,249.93,249.94,900.0,249.0126,249.0723,248.8931,248.903,900.0
2024-12-02 14:20:00,249.94,249.97,249.91,249.97,438.0,248.903,248.9329,248.8731,248.9329,438.0
2024-12-02 14:25:00,249.91,249.96,249.9,249.95,1291.0,248.8731,248.9229,248.8632,248.913,1291.0
2024-12-02 14:30:00,249.92,249.95,249.66,249.66,2123.0,248.8831,248.913,248.6242,248.6242,2123.0
2024-12-02 14:35:00,249.65,249.67,249.39,249.4,8697.0,248.6142,248.6341,248.3553,248.3653,8697.0
2024-12-02 14:40:00,249.36,249.51,249.28,249.51,3199.0,248.3254,248.4748,248.2457,248.4748,3199.0
2024-12-02 14:45:00,249.56,249.57,249.4,249.44,2585.0,248.5246,248.5345,248.3653,248.4051,2585.0
2024-12-02 14:50:00,249.54,249.59,249.51,249.57,2226.0,248.5047,248.5545,248.4748,248.5345,2226.0
2024-12-02 14:55:00,249.57,249.59,249.33,249.43,1974.0,248.5345,248.5545,248.2955,248.3951,1974.0
2024-12-02 15:00:00,249.49,249.49,249.37,249.48,2061.0,248.4549,248.4549,248.3354,248.4449,2061.0
2024-12-02 15:05:00,249.39,249.46,249.3,249.33,1614.0,248.3553,248.425,248.2657,248.2955,1614.0
2024-12-02 15:10:00,249.33,249.6,249.32,249.58,3975.0,248.2955,248.5644,248.2856,248.5445,3975.0
2024-12-02 15:15:00,249.45,249.65,249.45,249.58,2461.0,248.415,248.6142,248.415,248.5445,2461.0
2024-12-02 15:20:00,249.59,249.59,249.42,249.57,3336.0,248.5545,248.5545,248.3852,248.5345,3336.0
2024-12-02 15:25:00,249.57,249.66,249.46,249.66,7585.0,248.5345,248.6242,248.425,248.6242,7585.0
2024-12-02 15:30:00,249.68,249.73,249.37,249.46,8390.0,248.6441,248.6939,248.3354,248.425,8390.0
2024-12-02 15:35:00,249.41,249.56,249.31,249.54,7081.0,248.3752,248.5246,248.2756,248.5047,7081.0
2024-12-02 15:40:00,249.65,249.81,249.63,249.68,12276.0,248.6142,248.7736,248.5943,248.6441,12276.0
2024-12-02 15:45:00,249.69,249.77,249.39,249.52,9428.0,248.654,248.7337,248.3553,248.4848,9428.0
2024-12-02 15:50:00,249.35,249.89,249.35,249.79,19607.0,248.3155,248.8532,248.3155,248.7536,19607.0
2024-12-02 15:55:00,249.79,250.34,249.77,249.9,86079.0,248.7536,249.3014,248.7337,248.8632,86079.0
2024-12-03 09:30:00,251.74,252.4,251.19,251.38,12721.0,250.6955,251.3528,250.1478,250.337,12721.0
2024-12-03 09:35:00,251.55,251.55,250.41,250.42,9015.0,250.5063,250.5063,249.3711,249.381,9015.0
2024-12-03 09:40:00,250.68,251.13,250.47,250.54,3155.0,249.6399,250.0881,249.4308,249.5005,3155.0
2024-12-03 09:45:00,250.41,251.01,250.19,250.74,2216.0,249.3711,249.9686,249.152,249.6997,2216.0
2024-12-03 09:50:00,250.71,250.88,250.33,250.41,835.0,249.6698,249.8391,249.2914,249.3711,835.0
2024-12-03 09:55:00,250.3,250.38,250.13,250.17,2764.0,249.2615,249.3412,249.0922,249.1321,2764.0
2024-12-03 10:00:00,250.05,250.27,249.83,250.24,9736.0,249.0126,249.2316,248.7935,249.2018,9736.0
2024-12-03 10:05:00,250.1,250.75,250.08,250.75,5703.0,249.0623,249.7097,249.0424,249.7097,5703.0
2024-12-03 10:10:00,250.76,250.76,250.43,250.43,2300.0,249.7196,249.7196,249.391,249.391,2300.0
2024-12-03 10:15:00,250.43,250.45,250.22,250.23,4500.0,249.391,249.4109,249.1818,249.1918,4500.0
2024-12-03 10:20:00,250.24,250.42,250.13,250.3,9314.0,249.2018,249.381,249.0922,249.2615,9314.0
2024-12-03 10:25:00,250.3,250.55,250.07,250.55,7347.0,249.2615,249.5105,249.0325,249.5105,7347.0
2024-12-03 10:30:00,250.77,250.85,250.51,250.62,11254.0,249.7296,249.8092,249.4706,249.5802,11254.0
2024-12-03 10:35:00,250.48,250.8,250.48,250.67,4309.0,249.4408,249.7594,249.4408,249.63,4309.0
2024-12-03 10:40:00,250.69,250.69,250.4,250.46,6177.0,249.6499,249.6499,249.3611,249.4209,6177.0
2024-12-03 10:45:00,250.46,250.81,250.34,250.81,2781.0,249.4209,249.7694,249.3014,249.7694,2781.0
2024-12-03 10:50:00,250.65,250.97,250.48,250.96,2653.0,249.6101,249.9287,249.4408,249.9188,2653.0
2024-12-03 10:55:00,251.0,251.0,250.63,250.75,3326.0,249.9586,249.9586,249.5901,249.7097,3326.0
2024-12-03 11:00:00,250.89,251.02,250.66,251.0,2507.0,249.8491,249.9785,249.62,249.9586,2507.0
2024-12-03 11:05:00,250.83,251.02,250.74,251.02,2477.0,249.7893,249.9785,249.6997,249.9785,2477.0
2024-12-03 11:10:00,251.02,251.16,250.71,251.16,9403.0,249.9785,250.1179,249.6698,250.1179,9403.0
2024-12-03 11:15:00,251.09,251.41,250.9,251.33,13268.0,250.0482,250.3669,249.859,250.2872,13268.0
2024-12-03 11:20:00,251.24,251.42,251.17,251.3,8004.0,250.1976,250.3769,250.1279,250.2574,8004.0
2024-12-03 11:25:00,251.24,251.24,250.83,250.84,3025.0,250.1976,250.1976,249.7893,249.7993,3025.0
2024-12-03 11:30:00,250.71,251.02,250.35,251.01,6435.0,249.6698,249.9785,249.3113,249.9686,6435.0
2024-12-03 11:35:00,250.87,250.93,250.73,250.8,4539.0,249.8292,249.8889,249.6897,249.7594,4539.0
2024-12-03 11:40:00,250.72,250.72,250.28,250.31,2883.0,249.6798,249.6798,249.2416,249.2715,2883.0
2024-12-03 11:45:00,250.3,250.67,250.29,250.65,1088.0,249.2615,249.63,249.2516,249.6101,1088.0
2024-12-03 11:50:00,250.66,250.66,250.49,250.59,2027.0,249.62,249.62,249.4507,249.5503,2027.0
2024-12-03 11:55:00,250.48,250.72,250.48,250.72,1926.0,249.4408,249.6798,249.4408,249.6798,1926.0
2024-12-03 12:00:00,250.73,250.9,250.63,250.84,1315.0,249.6897,249.859,249.5901,249.7993,1315.0
2024-12-03 12:05:00,250.92,250.92,250.82,250.9,1842.0,249.8789,249.8789,249.7794,249.859,1842.0
2024-12-03 12:10:00,250.92,250.97,250.75,250.87,2830.0,249.8789,249.9287,249.7097,249.8292,2830.0
2024-12-03 12:15:00,250.87,250.93,250.79,250.89,3755.0,249.8292,249.8889,249.7495,249.8491,3755.0
2024-12-03 12:20:00,250.85,250.88,250.67,250.73,4495.0,249.8092,249.8391,249.63,249.6897,4495.0
2024-12-03 12:25:00,250.75,251.03,250.72,250.92,2185.0,249.7097,249.9885,249.6798,249.8789,2185.0
2024-12-03 12:30:00,250.95,251.21,250.93,251.21,6026.0,249.9088,250.1677,249.8889,250.1677,6026.0
2024-12-03 12:35:00,251.13,251.27,251.12,251.21,1425.0,250.0881,250.2275,250.0781,250.1677,1425.0
2024-12-03 12:40:00,251.17,251.26,251.15,251.26,400.0,250.1279,250.2175,250.108,250.2175,400.0
2024-12-03 12:45:00,251.21,251.23,251.16,251.2,600.0,250.1677,250.1877,250.1179,250.1578,600.0
2024-12-03 12:50:00,251.25,251.37,251.19,251.28,1589.0,250.2076,250.3271,250.1478,250.2375,1589.0
2024-12-03 12:55:00,251.34,251.37,251.22,251.23,1464.0,250.2972,250.3271,250.1777,250.1877,1464.0
2024-12-03 13:00:00,251.14,251.25,251.01,251.08,1645.0,250.098,250.2076,249.9686,250.0383,1645.0
2024-12-03 13:05:00,251.05,251.18,251.05,251.18,378.0,250.0084,250.1379,250.0084,250.1379,378.0
2024-12-03 13:10:00,251.19,251.26,251.01,251.21,7109.0,250.1478,250.2175,249.9686,250.1677,7109.0
2024-12-03 13:15:00,251.2,251.28,251.18,251.19,700.0,250.1578,250.2375,250.1379,250.1478,700.0
2024-12-03 13:20:00,251.19,251.2,250.94,251.02,10291.0,250.1478,250.1578,249.8989,249.9785,10291.0
2024-12-03 13:25:00,251.02,251.06,250.94,250.94,500.0,249.9785,250.0184,249.8989,249.8989,500.0
2024-12-03 13:30:00,251.04,251.16,250.84,250.99,4825.0,249.9984,250.1179,249.7993,249.9487,4825.0
2024-12-03 13:35:00,251.0,251.18,251.0,251.09,4845.0,249.9586,250.1379,249.9586,250.0482,4845.0
2024-12-03 13:40:00,251.02,251.18,251.01,251.09,2667.0,249.9785,250.1379,249.9686,250.0482,2667.0
2024-12-03 13:45:00,250.97,251.01,250.97,250.98,600.0,249.9287,249.9686,249.9287,249.9387,600.0
2024-12-03 13:50:00,251.01,251.02,250.9,250.98,1201.0,249.9686,249.9785,249.859,249.9387,1201.0
2024-12-03 13:55:00,250.99,250.99,250.7,250.81,4911.0,249.9487,249.9487,249.6599,249.7694,4911.0
2024-12-03 14:00:00,250.75,250.75,250.61,250.61,1500.0,249.7097,249.7097,249.5702,249.5702,1500.0
2024-12-03 14:05:00,250.63,250.68,250.55,250.58,600.0,249.5901,249.6399,249.5105,249.5404,600.0
2024-12-03 14:10:00,250.62,250.75,250.6,250.66,958.0,249.5802,249.7097,249.5603,249.62,958.0
2024-12-03 14:15:00,250.7,250.75,250.6,250.66,1678.0,249.6599,249.7097,249.5603,249.62,1678.0
2024-12-03 14:20:00,250.78,250.91,250.66,250.87,2277.0,249.7395,249.869,249.62,249.8292,2277.0
2024-12-03 14:25:00,250.88,250.88,250.66,250.76,2052.0,249.8391,249.8391,249.62,249.7196,2052.0
2024-12-03 14:30:00,250.77,250.89,250.77,250.81,604.0,249.7296,249.8491,249.7296,249.7694,604.0
2024-12-03 14:35:00,250.9,251.03,250.78,251.03,1634.0,249.859,249.9885,249.7395,249.9885,1634.0
2024-12-03 14:40:00,251.04,251.12,250.92,250.97,1537.0,249.9984,250.0781,249.8789,249.9287,1537.0
2024-12-03 14:45:00,251.06,251.15,250.96,251.1,2134.0,250.0184,250.108,249.9188,250.0582,2134.0
2024-12-03 14:50:00,251.1,251.23,250.99,251.09,1500.0,250.0582,250.1877,249.9487,250.0482,1500.0
2024-12-03 14:55:00,251.16,251.23,251.09,251.09,2400.0,250.1179,250.1877,250.0482,250.0482,2400.0
2024-12-03 15:00:00,251.12,251.13,250.91,251.02,5025.0,250.0781,250.0881,249.869,249.9785,5025.0
2024-12-03 15:05:00,251.08,251.08,250.88,250.88,3407.0,250.0383,250.0383,249.8391,249.8391,3407.0
2024-12-03 15:10:00,250.91,250.96,250.53,250.56,4185.0,249.869,249.9188,249.4906,249.5204,4185.0
2024-12-03 15:15:00,250.49,250.8,250.49,250.69,4920.0,249.4507,249.7594,249.4507,249.6499,4920.0
2024-12-03 15:20:00,250.69,250.78,250.49,250.58,5243.0,249.6499,249.7395,249.4507,249.5404,5243.0
2024-12-03 15:25:00,250.57,250.63,250.5,250.55,3033.0,249.5304,249.5901,249.4607,249.5105,3033.0
2024-12-03 15:30:00,250.56,250.6,250.31,250.54,8604.0,249.5204,249.5603,249.2715,249.5005,8604.0
2024-12-03 15:35:00,250.54,250.73,250.34,250.39,3880.0,249.5005,249.6897,249.3014,249.3511,3880.0
2024-12-03 15:40:00,250.35,250.54,250.34,250.41,6510.0,249.3113,249.5005,249.3014,249.3711,6510.0
2024-12-03 15:45:00,250.45,250.51,250.28,250.37,9409.0,249.4109,249.4706,249.2416,249.3312,9409.0
2024-12-03 15:50:00,250.27,250.44,250.1,250.22,17280.0,249.2316,249.4009,249.0623,249.1818,17280.0
2024-12-03 15:55:00,250.16,250.33,249.83,250.02,83319.0,249.1221,249.2914,248.7935,248.9827,83319.0
2024-12-04 09:30:00,251.59,252.94,250.67,251.28,31328.0,250.5462,251.8906,249.63,250.2375,31328.0
2024-12-04 09:35:00,251.28,251.54,249.88,249.88,1044.0,250.2375,250.4964,248.8433,248.8433,1044.0
2024-12-04 09:40:00,250.04,251.48,250.03,250.24,4769.0,249.0026,250.4366,248.9926,249.2018,4769.0
2024-12-04 09:45:00,250.75,250.75,250.74,250.75,294.0,249.7097,249.7097,249.6997,249.7097,294.0
2024-12-04 09:50:00,250.57,250.85,249.9,250.64,7187.0,249.5304,249.8092,248.8632,249.6001,7187.0
2024-12-04 09:55:00,250.55,251.09,250.44,251.09,1760.0,249.5105,250.0482,249.4009,250.0482,1760.0
2024-12-04 10:00:00,250.62,250.75,249.96,250.04,2392.0,249.5802,249.7097,248.9229,249.0026,2392.0
2024-12-04 10:05:00,250.08,250.93,250.03,250.83,3783.0,249.0424,249.8889,248.9926,249.7893,3783.0
2024-12-04 10:10:00,250.84,251.06,250.21,250.59,7887.0,249.7993,250.0184,249.1719,249.5503,7887.0
2024-12-04 10:15:00,250.59,251.15,250.56,250.99,4078.0,249.5503,250.108,249.5204,249.9487,4078.0
2024-12-04 10:20:00,250.85,250.85,249.82,250.16,6263.0,249.8092,249.8092,248.7835,249.1221,6263.0
2024-12-04 10:25:00,250.17,250.36,249.99,250.34,2104.0,249.1321,249.3213,248.9528,249.3014,2104.0
2024-12-04 10:30:00,250.34,250.34,249.9,250.26,2836.0,249.3014,249.3014,248.8632,249.2217,2836.0
2024-12-04 10:35:00,250.08,250.55,250.08,250.25,3188.0,249.0424,249.5105,249.0424,249.2117,3188.0
2024-12-04 10:40:00,250.29,250.29,250.21,250.22,413.0,249.2516,249.2516,249.1719,249.1818,413.0
2024-12-04 10:45:00,250.23,250.44,250.18,250.26,1718.0,249.1918,249.4009,249.142,249.2217,1718.0
2024-12-04 10:50:00,250.28,250.28,249.92,250.1,3229.0,249.2416,249.2416,248.8831,249.0623,3229.0
2024-12-04 10:55:00,250.14,250.26,249.94,250.24,3620.0,249.1022,249.2217,248.903,249.2018,3620.0
2024-12-04 11:00:00,250.17,250.17,250.01,250.03,1070.0,249.1321,249.1321,248.9727,248.9926,1070.0
2024-12-04 11:05:00,250.22,250.22,249.98,250.09,1644.0,249.1818,249.1818,248.9428,249.0524,1644.0
2024-12-04 11:10:00,250.06,250.19,249.94,250.13,7424.0,249.0225,249.152,248.903,249.0922,7424.0
2024-12-04 11:15:00,250.15,250.47,250.15,250.47,3463.0,249.1121,249.4308,249.1121,249.4308,3463.0
2024-12-04 11:20:00,250.47,250.63,250.3,250.55,3682.0,249.4308,249.5901,249.2615,249.5105,3682.0
2024-12-04 11:25:00,250.52,250.53,250.23,250.37,3737.0,249.4806,249.4906,249.1918,249.3312,3737.0
2024-12-04 11:30:00,250.38,250.38,250.06,250.21,5121.0,249.3412,249.3412,249.0225,249.1719,5121.0
2024-12-04 11:35:00,250.34,250.36,250.21,250.29,1735.0,249.3014,249.3213,249.1719,249.2516,1735.0
2024-12-04 11:40:00,250.29,250.63,250.29,250.51,2026.0,249.2516,249.5901,249.2516,249.4706,2026.0
2024-12-04 11:45:00,250.56,250.58,250.53,250.57,988.0,249.5204,249.5404,249.4906,249.5304,988.0
2024-12-04 11:50:00,250.54,250.58,250.54,250.58,1081.0,249.5005,249.5404,249.5005,249.5404,1081.0
2024-12-04 11:55:00,250.59,250.6,250.33,250.42,1613.0,249.5503,249.5603,249.2914,249.381,1613.0
2024-12-04 12:00:00,250.47,250.47,250.36,250.47,1500.0,249.4308,249.4308,249.3213,249.4308,1500.0
2024-12-04 12:05:00,250.47,250.47,250.27,250.28,1008.0,249.4308,249.4308,249.2316,249.2416,1008.0
2024-12-04 12:10:00,250.14,250.15,250.03,250.06,3801.0,249.1022,249.1121,248.9926,249.0225,3801.0
2024-12-04 12:15:00,250.15,250.35,250.08,250.35,1929.0,249.1121,249.3113,249.0424,249.3113,1929.0
2024-12-04 12:20:00,250.39,250.4,250.05,250.05,3140.0,249.3511,249.3611,249.0126,249.0126,3140.0
2024-12-04 12:25:00,250.15,250.31,250.07,250.31,2028.0,249.1121,249.2715,249.0325,249.2715,2028.0
2024-12-04 12:30:00,250.12,250.19,250.03,250.11,2383.0,249.0823,249.152,248.9926,249.0723,2383.0
2024-12-04 12:35:00,250.09,250.09,249.93,249.96,2323.0,249.0524,249.0524,248.8931,248.9229,2323.0
2024-12-04 12:40:00,250.08,250.08,249.94,249.99,1308.0,249.0424,249.0424,248.903,248.9528,1308.0
2024-12-04 12:45:00,249.97,250.0,249.84,249.98,1253.0,248.9329,248.9628,248.8034,248.9428,1253.0
2024-12-04 12:50:00,250.11,250.23,249.88,249.88,4852.0,249.0723,249.1918,248.8433,248.8433,4852.0
2024-12-04 12:55:00,249.89,249.92,249.71,249.82,1314.0,248.8532,248.8831,248.674,248.7835,1314.0
2024-12-04 13:00:00,249.82,249.84,249.82,249.84,400.0,248.7835,248.8034,248.7835,248.8034,400.0
2024-12-04 13:05:00,249.84,249.95,249.84,249.87,1423.0,248.8034,248.913,248.8034,248.8333,1423.0
2024-12-04 13:10:00,249.94,249.97,249.87,249.87,864.0,248.903,248.9329,248.8333,248.8333,864.0
2024-12-04 13:15:00,249.87,249.97,249.86,249.87,1867.0,248.8333,248.9329,248.8233,248.8333,1867.0
2024-12-04 13:20:00,249.88,249.88,249.58,249.58,4148.0,248.8433,248.8433,248.5445,248.5445,4148.0
2024-12-04 13:25:00,249.58,249.58,249.58,249.58,201.0,248.5445,248.5445,248.5445,248.5445,201.0
2024-12-04 13:30:00,249.56,249.56,249.36,249.42,1783.0,248.5246,248.5246,248.3254,248.3852,1783.0
2024-12-04 13:35:00,249.42,249.42,249.19,249.19,6148.0,248.3852,248.3852,248.1561,248.1561,6148.0
2024-12-04 13:40:00,249.17,249.34,249.13,249.13,10656.0,248.1362,248.3055,248.0964,248.0964,10656.0
2024-12-04 13:45:00,249.2,249.29,249.13,249.21,4851.0,248.1661,248.2557,248.0964,248.176,4851.0
2024-12-04 13:50:00,249.3,249.33,249.3,249.32,820.0,248.2657,248.2955,248.2657,248.2856,820.0
2024-12-04 13:55:00,249.32,249.37,249.09,249.09,5492.0,248.2856,248.3354,248.0565,248.0565,5492.0
2024-12-04 14:00:00,249.11,249.17,248.97,248.97,7460.0,248.0765,248.1362,247.937,247.937,7460.0
2024-12-04 14:05:00,249.0,249.02,248.9,248.9,1800.0,247.9669,247.9868,247.8673,247.8673,1800.0
2024-12-04 14:10:00,248.92,248.93,248.85,248.88,6054.0,247.8872,247.8972,247.8175,247.8474,6054.0
2024-12-04 14:15:00,248.95,248.96,248.57,248.59,4152.0,247.9171,247.9271,247.5387,247.5586,4152.0
2024-12-04 14:20:00,248.72,248.82,248.42,248.43,13059.0,247.6881,247.7877,247.3893,247.3993,13059.0
2024-12-04 14:25:00,248.41,248.53,248.41,248.5,622.0,247.3794,247.4989,247.3794,247.469,622.0
2024-12-04 14:30:00,248.53,248.53,248.48,248.53,813.0,247.4989,247.4989,247.4491,247.4989,813.0
2024-12-04 14:35:00,248.55,248.61,248.46,248.56,1581.0,247.5188,247.5785,247.4292,247.5287,1581.0
2024-12-04 14:40:00,248.54,248.54,248.16,248.2,2172.0,247.5088,247.5088,247.1304,247.1702,2172.0
2024-12-04 14:45:00,248.3,248.3,248.05,248.1,2015.0,247.2698,247.2698,247.0209,247.0706,2015.0
2024-12-04 14:50:00,248.08,248.11,247.94,248.11,2596.0,247.0507,247.0806,246.9113,247.0806,2596.0
2024-12-04 14:55:00,248.02,248.05,247.95,248.04,2000.0,246.991,247.0209,246.9213,247.0109,2000.0
2024-12-04 15:00:00,248.05,248.13,248.0,248.07,2158.0,247.0209,247.1005,246.9711,247.0408,2158.0
2024-12-04 15:05:00,248.13,248.19,248.05,248.16,2500.0,247.1005,247.1603,247.0209,247.1304,2500.0
2024-12-04 15:10:00,248.11,248.69,248.11,248.36,2583.0,247.0806,247.6582,247.0806,247.3296,2583.0
2024-12-04 15:15:00,248.42,248.56,248.36,248.36,1480.0,247.3893,247.5287,247.3296,247.3296,1480.0
2024-12-04 15:20:00,248.45,248.63,248.43,248.47,2710.0,247.4192,247.5984,247.3993,247.4391,2710.0
2024-12-04 15:25:00,248.36,248.49,248.22,248.29,3317.0,247.3296,247.459,247.1901,247.2599,3317.0
2024-12-04 15:30:00,248.22,248.47,248.21,248.3,6248.0,247.1901,247.4391,247.1802,247.2698,6248.0
2024-12-04 15:35:00,248.22,248.69,248.22,248.56,6005.0,247.1901,247.6582,247.1901,247.5287,6005.0
2024-12-04 15:40:00,248.68,248.72,248.48,248.55,5879.0,247.6482,247.6881,247.4491,247.5188,5879.0
2024-12-04 15:45:00,248.56,249.04,248.55,249.01,9806.0,247.5287,248.0067,247.5188,247.9769,9806.0
2024-12-04 15:50:00,248.92,249.23,248.85,248.93,21507.0,247.8872,248.196,247.8175,247.8972,21507.0
2024-12-04 15:55:00,248.93,249.02,247.97,248.49,145144.0,247.8972,247.9868,246.9412,247.459,145144.0
2024-12-05 09:30:00,247.0,249.09,246.04,246.12,21466.0,245.9752,248.0565,245.0192,245.0989,21466.0
2024-12-05 09:35:00,246.5,246.5,245.41,245.42,4131.0,245.4773,245.4773,244.3918,244.4018,4131.0
2024-12-05 09:40:00,245.49,245.72,244.55,244.56,10646.0,244.4715,244.7005,243.5354,243.5453,10646.0
2024-12-05 09:45:00,244.37,245.55,244.18,245.55,17396.0,243.3561,244.5312,243.1669,244.5312,17396.0
2024-12-05 09:50:00,245.55,246.05,245.01,245.47,21747.0,244.5312,245.0292,243.9935,244.4516,21747.0
2024-12-05 09:55:00,245.47,246.72,245.35,246.72,15908.0,244.4516,245.6964,244.3321,245.6964,15908.0
2024-12-05 10:00:00,246.72,247.41,246.6,246.93,8723.0,245.6964,246.3835,245.5769,245.9055,8723.0
2024-12-05 10:05:00,247.17,247.17,245.94,246.3,7885.0,246.1445,246.1445,244.9196,245.2781,7885.0
2024-12-05 10:10:00,246.3,246.79,246.16,246.65,7631.0,245.2781,245.7661,245.1387,245.6267,7631.0
2024-12-05 10:15:00,246.61,246.74,246.55,246.72,2576.0,245.5868,245.7163,245.5271,245.6964,2576.0
2024-12-05 10:20:00,246.73,246.78,246.38,246.48,1795.0,245.7063,245.7561,245.3578,245.4574,1795.0
2024-12-05 10:25:00,246.85,247.05,246.59,246.66,4194.0,245.8258,246.025,245.5669,245.6366,4194.0
2024-12-05 10:30:00,246.84,246.84,246.48,246.67,4697.0,245.8159,245.8159,245.4574,245.6466,4697.0
2024-12-05 10:35:00,246.77,246.77,245.89,246.27,12887.0,245.7462,245.7462,244.8698,245.2482,12887.0
2024-12-05 10:40:00,246.23,246.43,245.88,246.02,9235.0,245.2084,245.4076,244.8599,244.9993,9235.0
2024-12-05 10:45:00,246.11,246.36,245.96,246.28,16941.0,245.0889,245.3379,244.9395,245.2582,16941.0
2024-12-05 10:50:00,246.28,246.64,246.28,246.5,6786.0,245.2582,245.6167,245.2582,245.4773,6786.0
2024-12-05 10:55:00,246.29,246.46,246.01,246.03,1122.0,245.2682,245.4374,244.9893,245.0092,1122.0
2024-12-05 11:00:00,246.11,246.31,245.86,245.97,2553.0,245.0889,245.2881,244.8399,244.9495,2553.0
2024-12-05 11:05:00,245.87,245.96,245.6,245.92,10148.0,244.8499,244.9395,244.581,244.8997,10148.0
2024-12-05 11:10:00,245.64,245.64,245.26,245.51,1913.0,244.6209,244.6209,244.2424,244.4914,1913.0
2024-12-05 11:15:00,245.69,245.91,245.47,245.58,5561.0,244.6706,244.8897,244.4516,244.5611,5561.0
2024-12-05 11:20:00,245.59,245.59,245.4,245.57,823.0,244.5711,244.5711,244.3818,244.5511,823.0
2024-12-05 11:25:00,245.73,245.93,245.73,245.83,3228.0,244.7105,244.9096,244.7105,244.8101,3228.0
2024-12-05 11:30:00,246.04,246.2,245.86,246.15,1694.0,245.0192,245.1785,244.8399,245.1287,1694.0
2024-12-05 11:35:00,246.18,246.55,245.99,246.33,10766.0,245.1586,245.5271,244.9694,245.308,10766.0
2024-12-05 11:40:00,246.19,246.23,245.65,245.71,5228.0,245.1686,245.2084,244.6308,244.6906,5228.0
2024-12-05 11:45:00,245.58,245.73,245.58,245.73,1018.0,244.5611,244.7105,244.5611,244.7105,1018.0
2024-12-05 11:50:00,245.83,245.85,245.68,245.75,3045.0,244.8101,244.83,244.6607,244.7304,3045.0
2024-12-05 11:55:00,245.68,246.13,245.65,246.11,3410.0,244.6607,245.1088,244.6308,245.0889,3410.0
2024-12-05 12:00:00,246.01,246.12,245.93,246.11,1762.0,244.9893,245.0989,244.9096,245.0889,1762.0
2024-12-05 12:05:00,246.13,246.14,246.13,246.14,400.0,245.1088,245.1188,245.1088,245.1188,400.0
2024-12-05 12:10:00,246.04,246.04,245.94,245.95,1783.0,245.0192,245.0192,244.9196,244.9296,1783.0
2024-12-05 12:15:00,245.98,246.04,245.98,246.04,400.0,244.9594,245.0192,244.9594,245.0192,400.0
2024-12-05 12:20:00,246.05,246.08,245.91,245.94,1933.0,245.0292,245.059,244.8897,244.9196,1933.0
2024-12-05 12:25:00,245.92,245.92,245.81,245.87,2671.0,244.8997,244.8997,244.7901,244.8499,2671.0
2024-12-05 12:30:00,245.92,245.92,245.83,245.83,524.0,244.8997,244.8997,244.8101,244.8101,524.0
2024-12-05 12:35:00,245.84,245.87,245.78,245.8,7411.0,244.82,244.8499,244.7603,244.7802,7411.0
2024-12-05 12:40:00,245.8,245.89,245.8,245.84,3939.0,244.7802,244.8698,244.7802,244.82,3939.0
2024-12-05 12:45:00,245.84,245.99,245.83,245.91,3215.0,244.82,244.9694,244.8101,244.8897,3215.0
2024-12-05 12:50:00,245.92,246.14,245.67,245.84,8330.0,244.8997,245.1188,244.6507,244.82,8330.0
2024-12-05 12:55:00,245.78,245.86,245.75,245.84,2654.0,244.7603,244.8399,244.7304,244.82,2654.0
2024-12-05 13:00:00,245.84,245.84,245.74,245.8,2078.0,244.82,244.82,244.7204,244.7802,2078.0
2024-12-05 13:05:00,245.87,245.87,245.67,245.75,1656.0,244.8499,244.8499,244.6507,244.7304,1656.0
2024-12-05 13:10:00,245.64,245.64,245.49,245.49,1696.0,244.6209,244.6209,244.4715,244.4715,1696.0
2024-12-05 13:15:00,245.53,245.94,245.53,245.94,3517.0,244.5113,244.9196,244.5113,244.9196,3517.0
2024-12-05 13:20:00,245.92,246.03,245.83,246.0,2575.0,244.8997,245.0092,244.8101,244.9794,2575.0
2024-12-05 13:25:00,246.0,246.51,246.0,246.35,11334.0,244.9794,245.4872,244.9794,245.3279,11334.0
2024-12-05 13:30:00,246.48,246.49,246.25,246.32,1962.0,245.4574,245.4673,245.2283,245.298,1962.0
2024-12-05 13:35:00,246.29,246.29,246.08,246.1,2392.0,245.2682,245.2682,245.059,245.0789,2392.0
2024-12-05 13:40:00,246.15,246.15,245.73,245.89,860.0,245.1287,245.1287,244.7105,244.8698,860.0
2024-12-05 13:45:00,245.91,245.92,244.91,245.02,12700.0,244.8897,244.8997,243.8939,244.0034,12700.0
2024-12-05 13:50:00,244.84,245.39,244.79,245.39,3037.0,243.8242,244.3719,243.7744,244.3719,3037.0
2024-12-05 13:55:00,245.57,245.57,245.16,245.24,3296.0,244.5511,244.5511,244.1428,244.2225,3296.0
2024-12-05 14:00:00,245.38,245.54,245.37,245.4,3074.0,244.3619,244.5213,244.352,244.3818,3074.0
2024-12-05 14:05:00,245.42,245.56,245.41,245.43,1034.0,244.4018,244.5412,244.3918,244.4117,1034.0
2024-12-05 14:10:00,245.45,245.58,245.35,245.47,2159.0,244.4316,244.5611,244.3321,244.4516,2159.0
2024-12-05 14:15:00,245.45,245.48,245.38,245.4,2642.0,244.4316,244.4615,244.3619,244.3818,2642.0
2024-12-05 14:20:00,245.42,245.49,245.34,245.34,1519.0,244.4018,244.4715,244.3221,244.3221,1519.0
2024-12-05 14:25:00,245.41,245.41,244.91,244.91,3940.0,244.3918,244.3918,243.8939,243.8939,3940.0
2024-12-05 14:30:00,244.98,245.24,244.92,244.96,3554.0,243.9636,244.2225,243.9038,243.9437,3554.0
2024-12-05 14:35:00,244.94,245.14,244.86,244.92,1520.0,243.9238,244.1229,243.8441,243.9038,1520.0
2024-12-05 14:40:00,244.91,244.94,244.81,244.81,420.0,243.8939,243.9238,243.7943,243.7943,420.0
2024-12-05 14:45:00,244.8,244.86,244.72,244.86,2349.0,243.7843,243.8441,243.7047,243.8441,2349.0
2024-12-05 14:50:00,244.78,244.79,244.51,244.56,3818.0,243.7644,243.7744,243.4955,243.5453,3818.0
2024-12-05 14:55:00,244.48,244.49,244.27,244.36,4632.0,243.4657,243.4756,243.2565,243.3462,4632.0
2024-12-05 15:00:00,244.36,244.59,244.35,244.56,3859.0,243.3462,243.5752,243.3362,243.5453,3859.0
2024-12-05 15:05:00,244.65,244.72,244.56,244.71,2980.0,243.635,243.7047,243.5453,243.6947,2980.0
2024-12-05 15:10:00,244.68,244.68,244.39,244.42,7243.0,243.6648,243.6648,243.376,243.4059,7243.0
2024-12-05 15:15:00,244.39,244.62,244.29,244.62,7724.0,243.376,243.6051,243.2765,243.6051,7724.0
2024-12-05 15:20:00,244.62,244.86,244.5,244.52,8484.0,243.6051,243.8441,243.4856,243.5055,8484.0
2024-12-05 15:25:00,244.55,244.63,244.44,244.58,7723.0,243.5354,243.615,243.4258,243.5652,7723.0
2024-12-05 15:30:00,244.56,244.85,244.54,244.78,12385.0,243.5453,243.8341,243.5254,243.7644,12385.0
2024-12-05 15:35:00,244.74,244.96,244.73,244.91,10376.0,243.7246,243.9437,243.7146,243.8939,10376.0
2024-12-05 15:40:00,244.96,244.96,244.62,244.8,26227.0,243.9437,243.9437,243.6051,243.7843,26227.0
2024-12-05 15:45:00,244.8,244.91,244.71,244.74,14536.0,243.7843,243.8939,243.6947,243.7246,14536.0
2024-12-05 15:50:00,244.76,244.77,244.16,244.2,48605.0,243.7445,243.7545,243.147,243.1868,48605.0
2024-12-05 15:55:00,244.22,244.61,243.9,244.31,144947.0,243.2067,243.5951,242.8881,243.2964,144947.0
2024-12-06 09:30:00,244.14,245.08,244.14,244.42,7820.0,243.1271,244.0632,243.1271,243.4059,7820.0
2024-12-06 09:35:00,245.01,245.06,245.01,245.06,425.0,243.9935,244.0433,243.9935,244.0433,425.0
2024-12-06 09:40:00,244.69,245.0,244.36,244.47,2645.0,243.6748,243.9835,243.3462,243.4557,2645.0
2024-12-06 09:45:00,244.15,244.55,243.9,244.55,3594.0,243.137,243.5354,242.8881,243.5354,3594.0
2024-12-06 09:50:00,244.54,244.79,244.54,244.79,1369.0,243.5254,243.7744,243.5254,243.7744,1369.0
2024-12-06 09:55:00,244.79,245.15,244.74,244.78,8427.0,243.7744,244.1329,243.7246,243.7644,8427.0
2024-12-06 10:00:00,244.52,244.52,243.42,243.81,20362.0,243.5055,243.5055,242.4101,242.7984,20362.0
2024-12-06 10:05:00,243.97,244.67,243.97,244.34,4257.0,242.9578,243.6549,242.9578,243.3262,4257.0
2024-12-06 10:10:00,244.22,244.22,243.49,243.7,3371.0,243.2067,243.2067,242.4798,242.6889,3371.0
2024-12-06 10:15:00,243.5,243.93,243.43,243.46,7952.0,242.4897,242.9179,242.42,242.4499,7952.0
2024-12-06 10:20:00,243.41,243.97,243.41,243.97,2449.0,242.4001,242.9578,242.4001,242.9578,2449.0
2024-12-06 10:25:00,243.97,243.97,243.23,243.23,10227.0,242.9578,242.9578,242.2209,242.2209,10227.0
2024-12-06 10:30:00,243.34,243.35,243.11,243.34,1931.0,242.3304,242.3404,242.1013,242.3304,1931.0
2024-12-06 10:35:00,243.25,243.42,242.83,242.83,2810.0,242.2408,242.4101,241.8225,241.8225,2810.0
2024-12-06 10:40:00,242.84,242.92,242.61,242.86,4290.0,241.8325,241.9121,241.6034,241.8524,4290.0
2024-12-06 10:45:00,242.86,242.95,242.07,242.25,7371.0,241.8524,241.942,241.0657,241.2449,7371.0
2024-12-06 10:50:00,242.27,242.52,242.27,242.52,1814.0,241.2648,241.5138,241.2648,241.5138,1814.0
2024-12-06 10:55:00,242.4,242.56,242.34,242.56,2571.0,241.3943,241.5536,241.3345,241.5536,2571.0
2024-12-06 11:00:00,242.56,242.59,242.29,242.35,4531.0,241.5536,241.5835,241.2848,241.3445,4531.0
2024-12-06 11:05:00,242.33,243.0,242.32,243.0,22032.0,241.3246,241.9918,241.3146,241.9918,22032.0
2024-12-06 11:10:00,242.97,243.08,242.7,243.08,13539.0,241.9619,242.0715,241.693,242.0715,13539.0
2024-12-06 11:15:00,242.92,242.94,242.75,242.79,1377.0,241.9121,241.9321,241.7428,241.7827,1377.0
2024-12-06 11:20:00,242.79,242.95,242.65,242.87,11959.0,241.7827,241.942,241.6433,241.8623,11959.0
2024-12-06 11:25:00,242.95,243.23,242.95,243.23,4660.0,241.942,242.2209,241.942,242.2209,4660.0
2024-12-06 11:30:00,243.26,243.35,243.06,243.28,5687.0,242.2507,242.3404,242.0516,242.2706,5687.0
2024-12-06 11:35:00,243.32,243.39,243.27,243.3,1100.0,242.3105,242.3802,242.2607,242.2906,1100.0
2024-12-06 11:40:00,243.23,243.35,243.12,243.31,3147.0,242.2209,242.3404,242.1113,242.3005,3147.0
2024-12-06 11:45:00,243.3,243.3,243.18,243.25,1237.0,242.2906,242.2906,242.1711,242.2408,1237.0
2024-12-06 11:50:00,243.36,243.85,243.36,243.8,911.0,242.3503,242.8383,242.3503,242.7885,911.0
2024-12-06 11:55:00,243.98,243.98,243.69,243.84,3413.0,242.9677,242.9677,242.6789,242.8283,3413.0
2024-12-06 12:00:00,243.75,243.75,243.43,243.43,1500.0,242.7387,242.7387,242.42,242.42,1500.0
2024-12-06 12:05:00,243.48,243.55,243.44,243.55,2462.0,242.4698,242.5395,242.43,242.5395,2462.0
2024-12-06 12:10:00,243.6,243.6,243.44,243.54,800.0,242.5893,242.5893,242.43,242.5296,800.0
2024-12-06 12:15:00,243.47,243.54,243.21,243.42,9073.0,242.4599,242.5296,242.2009,242.4101,9073.0
2024-12-06 12:20:00,243.54,243.71,243.31,243.44,2854.0,242.5296,242.6989,242.3005,242.43,2854.0
2024-12-06 12:25:00,243.41,243.47,243.24,243.46,2000.0,242.4001,242.4599,242.2308,242.4499,2000.0
2024-12-06 12:30:00,243.42,243.6,243.3,243.5,1562.0,242.4101,242.5893,242.2906,242.4897,1562.0
2024-12-06 12:35:00,243.28,243.33,243.24,243.24,883.0,242.2706,242.3204,242.2308,242.2308,883.0
2024-12-06 12:40:00,243.35,243.49,243.29,243.39,3553.0,242.3404,242.4798,242.2806,242.3802,3553.0
2024-12-06 12:45:00,243.4,243.4,243.28,243.34,2204.0,242.3901,242.3901,242.2706,242.3304,2204.0
2024-12-06 12:50:00,243.28,243.35,243.27,243.32,2852.0,242.2706,242.3404,242.2607,242.3105,2852.0
2024-12-06 12:55:00,243.26,243.37,243.09,243.19,8472.0,242.2507,242.3603,242.0814,242.181,8472.0
2024-12-06 13:00:00,243.19,243.53,243.19,243.53,2142.0,242.181,242.5196,242.181,242.5196,2142.0
2024-12-06 13:05:00,243.77,243.84,243.66,243.84,2124.0,242.7586,242.8283,242.6491,242.8283,2124.0
2024-12-06 13:10:00,243.84,243.94,243.66,243.73,11414.0,242.8283,242.9279,242.6491,242.7188,11414.0
2024-12-06 13:15:00,243.74,244.05,243.73,244.0,1444.0,242.7287,243.0374,242.7188,242.9877,1444.0
2024-12-06 13:20:00,244.1,244.12,244.04,244.08,1405.0,243.0872,243.1072,243.0275,243.0673,1405.0
2024-12-06 13:25:00,244.09,244.25,244.08,244.13,1431.0,243.0773,243.2366,243.0673,243.1171,1431.0
2024-12-06 13:30:00,244.06,244.12,244.0,244.12,1026.0,243.0474,243.1072,242.9877,243.1072,1026.0
2024-12-06 13:35:00,244.13,244.13,244.12,244.13,350.0,243.1171,243.1171,243.1072,243.1171,350.0
2024-12-06 13:40:00,244.14,244.41,244.14,244.21,1398.0,243.1271,243.396,243.1271,243.1968,1398.0
2024-12-06 13:45:00,244.35,244.56,244.34,244.34,2090.0,243.3362,243.5453,243.3262,243.3262,2090.0
2024-12-06 13:50:00,244.3,244.42,244.19,244.31,2332.0,243.2864,243.4059,243.1769,243.2964,2332.0
2024-12-06 13:55:00,244.18,244.27,244.12,244.18,1711.0,243.1669,243.2565,243.1072,243.1669,1711.0
2024-12-06 14:00:00,244.11,244.21,244.1,244.21,1397.0,243.0972,243.1968,243.0872,243.1968,1397.0
2024-12-06 14:05:00,244.27,244.33,244.1,244.1,4441.0,243.2565,243.3163,243.0872,243.0872,4441.0
2024-12-06 14:10:00,244.09,244.12,243.96,244.06,2422.0,243.0773,243.1072,242.9478,243.0474,2422.0
2024-12-06 14:15:00,243.99,244.07,243.93,243.94,936.0,242.9777,243.0574,242.9179,242.9279,936.0
2024-12-06 14:20:00,244.0,244.08,243.88,243.89,2812.0,242.9877,243.0673,242.8682,242.8781,2812.0
2024-12-06 14:25:00,243.87,243.87,243.68,243.69,3846.0,242.8582,242.8582,242.669,242.6789,3846.0
2024-12-06 14:30:00,243.74,243.94,243.68,243.93,3236.0,242.7287,242.9279,242.669,242.9179,3236.0
2024-12-06 14:35:00,243.83,243.89,243.73,243.86,2818.0,242.8184,242.8781,242.7188,242.8482,2818.0
2024-12-06 14:40:00,243.83,243.89,243.83,243.87,600.0,242.8184,242.8781,242.8184,242.8582,600.0
2024-12-06 14:45:00,243.83,243.98,243.81,243.92,4154.0,242.8184,242.9677,242.7984,242.908,4154.0
2024-12-06 14:50:00,243.92,243.99,243.83,243.91,5228.0,242.908,242.9777,242.8184,242.898,5228.0
2024-12-06 14:55:00,243.91,243.96,243.77,243.87,8912.0,242.898,242.9478,242.7586,242.8582,8912.0
2024-12-06 15:00:00,243.81,243.83,243.76,243.78,1140.0,242.7984,242.8184,242.7487,242.7686,1140.0
2024-12-06 15:05:00,243.69,243.69,243.36,243.43,3904.0,242.6789,242.6789,242.3503,242.42,3904.0
2024-12-06 15:10:00,243.51,243.57,243.47,243.52,1806.0,242.4997,242.5594,242.4599,242.5096,1806.0
2024-12-06 15:15:00,243.52,243.7,243.3,243.41,16344.0,242.5096,242.6889,242.2906,242.4001,16344.0
2024-12-06 15:20:00,243.41,243.6,243.4,243.58,3067.0,242.4001,242.5893,242.3901,242.5694,3067.0
2024-12-06 15:25:00,243.53,243.58,243.27,243.27,10085.0,242.5196,242.5694,242.2607,242.2607,10085.0
2024-12-06 15:30:00,243.31,243.72,243.22,243.7,21061.0,242.3005,242.7088,242.2109,242.6889,21061.0
2024-12-06 15:35:00,243.78,243.95,242.95,243.35,16886.0,242.7686,242.9379,241.942,242.3404,16886.0
2024-12-06 15:40:00,243.35,243.49,243.29,243.47,11114.0,242.3404,242.4798,242.2806,242.4599,11114.0
2024-12-06 15:45:00,243.4,243.42,243.06,243.08,18003.0,242.3901,242.4101,242.0516,242.0715,18003.0
2024-12-06 15:50:00,243.05,243.06,242.83,242.91,12289.0,242.0416,242.0516,241.8225,241.9022,12289.0
2024-12-06 15:55:00,242.85,243.66,242.85,243.35,68612.0,241.8424,242.6491,241.8424,242.3404,68612.0
2024-12-09 09:30:00,243.29,243.42,242.45,243.42,17586.0,242.2806,242.4101,241.4441,242.4101,17586.0
2024-12-09 09:35:00,243.46,243.46,242.65,242.65,540.0,242.4499,242.4499,241.6433,241.6433,540.0
2024-12-09 09:40:00,242.66,242.74,241.97,242.41,7552.0,241.6532,241.7329,240.9661,241.4043,7552.0
2024-12-09 09:45:00,242.41,242.41,241.83,242.32,16454.0,241.4043,241.4043,240.8267,241.3146,16454.0
2024-12-09 09:50:00,242.08,242.57,241.92,242.25,32167.0,241.0756,241.5636,240.9163,241.2449,32167.0
2024-12-09 09:55:00,242.23,242.29,241.54,242.23,14330.0,241.225,241.2848,240.5379,241.225,14330.0
2024-12-09 10:00:00,242.09,242.37,241.8,242.14,3881.0,241.0856,241.3644,240.7968,241.1354,3881.0
2024-12-09 10:05:00,242.13,242.13,241.64,241.72,11143.0,241.1254,241.1254,240.6374,240.7171,11143.0
2024-12-09 10:10:00,241.72,241.93,241.21,241.29,16335.0,240.7171,240.9262,240.2092,240.2889,16335.0
2024-12-09 10:15:00,241.28,241.43,241.17,241.23,3767.0,240.2789,240.4283,240.1694,240.2291,3767.0
2024-12-09 10:20:00,241.11,241.79,241.05,241.76,5142.0,240.1096,240.7868,240.0499,240.7569,5142.0
2024-12-09 10:25:00,241.85,242.06,241.76,241.83,5981.0,240.8466,241.0557,240.7569,240.8267,5981.0
2024-12-09 10:30:00,241.83,242.17,241.67,242.02,6723.0,240.8267,241.1652,240.6673,241.0159,6723.0
2024-12-09 10:35:00,242.12,242.28,241.86,242.06,9669.0,241.1155,241.2748,240.8565,241.0557,9669.0
2024-12-09 10:40:00,242.05,242.24,242.04,242.08,800.0,241.0457,241.235,241.0358,241.0756,800.0
2024-12-09 10:45:00,242.08,242.4,241.92,242.26,7690.0,241.0756,241.3943,240.9163,241.2549,7690.0
2024-12-09 10:50:00,242.4,242.5,242.16,242.29,4080.0,241.3943,241.4939,241.1553,241.2848,4080.0
2024-12-09 10:55:00,242.36,242.53,242.21,242.33,7315.0,241.3545,241.5238,241.2051,241.3246,7315.0
2024-12-09 11:00:00,242.49,242.67,242.24,242.51,7782.0,241.4839,241.6632,241.235,241.5038,7782.0
2024-12-09 11:05:00,242.51,242.52,242.29,242.44,5541.0,241.5038,241.5138,241.2848,241.4341,5541.0
2024-12-09 11:10:00,242.44,242.5,241.9,241.9,9645.0,241.4341,241.4939,240.8964,240.8964,9645.0
2024-12-09 11:15:00,242.13,242.28,241.85,241.85,6158.0,241.1254,241.2748,240.8466,240.8466,6158.0
2024-12-09 11:20:00,241.89,241.89,241.63,241.73,5451.0,240.8864,240.8864,240.6275,240.7271,5451.0
2024-12-09 11:25:00,241.63,242.07,241.63,241.89,3838.0,240.6275,241.0657,240.6275,240.8864,3838.0
2024-12-09 11:30:00,241.88,242.05,241.65,241.76,4842.0,240.8765,241.0457,240.6474,240.7569,4842.0
2024-12-09 11:35:00,241.65,241.65,241.15,241.15,1664.0,240.6474,240.6474,240.1495,240.1495,1664.0
2024-12-09 11:40:00,241.0,241.0,240.92,240.92,889.0,240.0001,240.0001,239.9204,239.9204,889.0
2024-12-09 11:45:00,241.01,241.13,240.82,240.82,3000.0,240.0101,240.1296,239.8208,239.8208,3000.0
2024-12-09 11:50:00,240.89,241.02,240.65,240.76,5364.0,239.8906,240.02,239.6516,239.7611,5364.0
2024-12-09 11:55:00,240.63,240.66,240.32,240.63,2710.0,239.6316,239.6615,239.3229,239.6316,2710.0
2024-12-09 12:00:00,240.61,240.61,240.31,240.31,2966.0,239.6117,239.6117,239.313,239.313,2966.0
2024-12-09 12:05:00,240.56,240.56,239.85,239.85,2573.0,239.5619,239.5619,238.8549,238.8549,2573.0
2024-12-09 12:10:00,239.86,239.86,239.62,239.62,1324.0,238.8648,238.8648,238.6258,238.6258,1324.0
2024-12-09 12:15:00,239.53,239.68,239.39,239.5,3401.0,238.5362,238.6856,238.3968,238.5063,3401.0
2024-12-09 12:20:00,239.57,239.57,238.35,238.36,7513.0,238.576,238.576,237.3611,237.3711,7513.0
2024-12-09 12:25:00,238.31,239.1,238.31,239.1,5923.0,237.3213,238.108,237.3213,238.108,5923.0
2024-12-09 12:30:00,239.04,239.59,239.01,239.48,4811.0,238.0482,238.596,238.0184,238.4864,4811.0
2024-12-09 12:35:00,239.48,239.48,239.43,239.48,2400.0,238.4864,238.4864,238.4366,238.4864,2400.0
2024-12-09 12:40:00,239.39,239.93,239.29,239.79,10165.0,238.3968,238.9345,238.2972,238.7951,10165.0
2024-12-09 12:45:00,239.83,239.93,239.7,239.92,9558.0,238.835,238.9345,238.7055,238.9246,9558.0
2024-12-09 12:50:00,239.75,239.98,239.6,239.71,6578.0,238.7553,238.9843,238.6059,238.7155,6578.0
2024-12-09 12:55:00,239.78,239.88,239.68,239.79,2971.0,238.7852,238.8847,238.6856,238.7951,2971.0
2024-12-09 13:00:00,239.76,239.78,238.95,239.35,11786.0,238.7652,238.7852,237.9586,238.3569,11786.0
2024-12-09 13:05:00,239.35,239.42,239.35,239.42,605.0,238.3569,238.4267,238.3569,238.4267,605.0
2024-12-09 13:10:00,239.4,239.5,239.12,239.16,3587.0,238.4067,238.5063,238.1279,238.1677,3587.0
2024-12-09 13:15:00,239.07,239.11,239.0,239.11,836.0,238.0781,238.1179,238.0084,238.1179,836.0
2024-12-09 13:20:00,239.05,239.34,238.9,239.31,4966.0,238.0582,238.347,237.9088,238.3171,4966.0
2024-12-09 13:25:00,239.36,239.36,239.19,239.19,450.0,238.3669,238.3669,238.1976,238.1976,450.0
2024-12-09 13:30:00,239.33,239.76,239.33,239.66,3823.0,238.337,238.7652,238.337,238.6657,3823.0
2024-12-09 13:35:00,239.88,240.07,239.82,239.87,7027.0,238.8847,239.074,238.825,238.8748,7027.0
2024-12-09 13:40:00,239.87,240.05,239.59,239.59,1003.0,238.8748,239.054,238.596,238.596,1003.0
2024-12-09 13:45:00,239.58,239.7,239.5,239.65,1007.0,238.586,238.7055,238.5063,238.6557,1007.0
2024-12-09 13:50:00,239.64,239.71,239.35,239.35,1322.0,238.6457,238.7155,238.3569,238.3569,1322.0
2024-12-09 13:55:00,239.35,239.64,239.35,239.64,5413.0,238.3569,238.6457,238.3569,238.6457,5413.0
2024-12-09 14:00:00,239.59,239.87,239.58,239.85,4666.0,238.596,238.8748,238.586,238.8549,4666.0
2024-12-09 14:05:00,239.77,239.98,239.77,239.91,3285.0,238.7752,238.9843,238.7752,238.9146,3285.0
2024-12-09 14:10:00,239.91,240.37,239.82,240.37,6703.0,238.9146,239.3727,238.825,239.3727,6703.0
2024-12-09 14:15:00,240.37,240.38,240.29,240.37,1874.0,239.3727,239.3827,239.293,239.3727,1874.0
2024-12-09 14:20:00,240.26,240.39,240.15,240.28,13717.0,239.2632,239.3926,239.1536,239.2831,13717.0
2024-12-09 14:25:00,240.28,240.5,240.21,240.32,2382.0,239.2831,239.5022,239.2134,239.3229,2382.0
2024-12-09 14:30:00,240.29,240.36,240.24,240.24,4171.0,239.293,239.3628,239.2433,239.2433,4171.0
2024-12-09 14:35:00,240.34,240.53,240.08,240.43,19279.0,239.3428,239.5321,239.0839,239.4325,19279.0
2024-12-09 14:40:00,240.31,240.36,240.24,240.27,977.0,239.313,239.3628,239.2433,239.2731,977.0
2024-12-09 14:45:00,240.27,240.49,240.26,240.47,1931.0,239.2731,239.4922,239.2632,239.4723,1931.0
2024-12-09 14:50:00,240.46,240.71,240.38,240.71,4397.0,239.4623,239.7113,239.3827,239.7113,4397.0
2024-12-09 14:55:00,240.59,240.73,240.5,240.73,2456.0,239.5918,239.7312,239.5022,239.7312,2456.0
2024-12-09 15:00:00,240.65,240.73,240.59,240.73,1737.0,239.6516,239.7312,239.5918,239.7312,1737.0
2024-12-09 15:05:00,240.77,240.89,240.62,240.89,2651.0,239.7711,239.8906,239.6217,239.8906,2651.0
2024-12-09 15:10:00,240.9,240.9,240.69,240.69,3421.0,239.9005,239.9005,239.6914,239.6914,3421.0
2024-12-09 15:15:00,240.7,240.74,240.61,240.65,2057.0,239.7013,239.7412,239.6117,239.6516,2057.0
2024-12-09 15:20:00,240.64,240.69,240.58,240.64,1111.0,239.6416,239.6914,239.5818,239.6416,1111.0
2024-12-09 15:25:00,240.57,240.71,240.5,240.71,3143.0,239.5719,239.7113,239.5022,239.7113,3143.0
2024-12-09 15:30:00,240.71,240.78,240.63,240.72,3463.0,239.7113,239.781,239.6316,239.7213,3463.0
2024-12-09 15:35:00,240.72,240.79,240.43,240.79,9834.0,239.7213,239.791,239.4325,239.791,9834.0
2024-12-09 15:40:00,240.78,240.81,240.59,240.7,8821.0,239.781,239.8109,239.5918,239.7013,8821.0
2024-12-09 15:45:00,240.73,240.74,240.56,240.66,8020.0,239.7312,239.7412,239.5619,239.6615,8020.0
2024-12-09 15:50:00,240.6,240.81,240.58,240.68,16114.0,239.6018,239.8109,239.5818,239.6814,16114.0
2024-12-09 15:55:00,240.63,240.97,240.35,240.52,90598.0,239.6316,239.9702,239.3528,239.5221,90598.0
2024-12-10 09:30:00,240.79,240.79,238.79,238.79,11109.0,239.791,239.791,237.7993,237.7993,11109.0
2024-12-10 09:35:00,238.6,238.6,238.04,238.28,880.0,237.6101,237.6101,237.0524,237.2914,880.0
2024-12-10 09:40:00,237.85,238.05,237.1,237.3,2394.0,236.8632,237.0623,236.1163,236.3155,2394.0
2024-12-10 09:45:00,237.56,237.72,237.19,237.72,2474.0,236.5744,236.7337,236.2059,236.7337,2474.0
2024-12-10 09:50:00,237.8,238.19,237.32,238.19,5191.0,236.8134,237.2018,236.3354,237.2018,5191.0
2024-12-10 09:55:00,238.46,239.11,238.29,238.53,2333.0,237.4706,238.1179,237.3013,237.5404,2333.0
2024-12-10 10:00:00,238.28,238.61,237.79,237.8,8904.0,237.2914,237.62,236.8034,236.8134,8904.0
2024-12-10 10:05:00,237.81,238.28,237.52,237.65,6966.0,236.8233,237.2914,236.5345,236.664,6966.0
2024-12-10 10:10:00,237.65,238.09,237.43,237.97,22539.0,236.664,237.1022,236.4449,236.9827,22539.0
2024-12-10 10:15:00,238.05,238.13,237.86,238.13,1626.0,237.0623,237.142,236.8731,237.142,1626.0
2024-12-10 10:20:00,238.03,238.15,237.46,237.64,17266.0,237.0424,237.1619,236.4748,236.654,17266.0
2024-12-10 10:25:00,237.65,237.85,237.49,237.85,8357.0,236.664,236.8632,236.5047,236.8632,8357.0
2024-12-10 10:30:00,238.06,238.14,237.78,237.78,3758.0,237.0723,237.152,236.7935,236.7935,3758.0
2024-12-10 10:35:00,237.8,237.97,237.74,237.89,4851.0,236.8134,236.9827,236.7536,236.903,4851.0
2024-12-10 10:40:00,237.79,238.33,237.73,237.97,2013.0,236.8034,237.3412,236.7437,236.9827,2013.0
2024-12-10 10:45:00,238.24,238.34,238.08,238.34,1131.0,237.2516,237.3511,237.0922,237.3511,1131.0
2024-12-10 10:50:00,238.4,238.59,238.38,238.41,3187.0,237.4109,237.6001,237.391,237.4208,3187.0
2024-12-10 10:55:00,238.5,239.14,238.5,239.12,2536.0,237.5105,238.1478,237.5105,238.1279,2536.0
2024-12-10 11:00:00,238.91,239.03,238.8,238.94,3414.0,237.9188,238.0383,237.8092,237.9486,3414.0
2024-12-10 11:05:00,238.82,239.19,238.82,239.19,1046.0,237.8291,238.1976,237.8291,238.1976,1046.0
2024-12-10 11:10:00,239.24,239.39,239.02,239.14,2933.0,238.2474,238.3968,238.0283,238.1478,2933.0
2024-12-10 11:15:00,239.18,239.18,239.02,239.03,1841.0,238.1877,238.1877,238.0283,238.0383,1841.0
2024-12-10 11:20:00,239.16,239.3,239.08,239.18,4319.0,238.1677,238.3072,238.0881,238.1877,4319.0
2024-12-10 11:25:00,239.19,239.49,239.06,239.49,4084.0,238.1976,238.4964,238.0682,238.4964,4084.0
2024-12-10 11:30:00,239.42,239.58,239.41,239.43,1039.0,238.4267,238.586,238.4167,238.4366,1039.0
2024-12-10 11:35:00,239.43,239.61,239.31,239.6,4122.0,238.4366,238.6159,238.3171,238.6059,4122.0
2024-12-10 11:40:00,239.5,239.71,239.49,239.71,1510.0,238.5063,238.7155,238.4964,238.7155,1510.0
2024-12-10 11:45:00,239.82,239.92,239.69,239.76,2330.0,238.825,238.9246,238.6955,238.7652,2330.0
2024-12-10 11:50:00,239.63,239.66,239.23,239.25,3215.0,238.6358,238.6657,238.2374,238.2574,3215.0
2024-12-10 11:55:00,239.33,239.34,239.13,239.13,2027.0,238.337,238.347,238.1379,238.1379,2027.0
2024-12-10 12:00:00,239.29,239.44,239.14,239.26,1500.0,238.2972,238.4466,238.1478,238.2673,1500.0
2024-12-10 12:05:00,239.26,239.45,239.25,239.29,1812.0,238.2673,238.4565,238.2574,238.2972,1812.0
2024-12-10 12:10:00,239.37,239.42,239.29,239.37,2099.0,238.3769,238.4267,238.2972,238.3769,2099.0
2024-12-10 12:15:00,239.31,239.33,239.17,239.19,3557.0,238.3171,238.337,238.1777,238.1976,3557.0
2024-12-10 12:20:00,239.19,239.27,238.85,238.85,803.0,238.1976,238.2773,237.859,237.859,803.0
2024-12-10 12:25:00,238.97,239.22,238.97,239.18,1664.0,237.9785,238.2275,237.9785,238.1877,1664.0
2024-12-10 12:30:00,239.18,239.42,238.97,238.97,7167.0,238.1877,238.4267,237.9785,237.9785,7167.0
2024-12-10 12:35:00,239.17,239.24,238.99,239.09,1029.0,238.1777,238.2474,237.9984,238.098,1029.0
2024-12-10 12:40:00,239.02,239.24,239.02,239.03,2855.0,238.0283,238.2474,238.0283,238.0383,2855.0
2024-12-10 12:45:00,238.98,239.17,238.91,239.16,754.0,237.9885,238.1777,237.9188,238.1677,754.0
2024-12-10 12:50:00,239.2,239.2,238.98,238.98,879.0,238.2076,238.2076,237.9885,237.9885,879.0
2024-12-10 12:55:00,238.97,239.19,238.77,238.77,3454.0,237.9785,238.1976,237.7794,237.7794,3454.0
2024-12-10 13:00:00,238.76,238.83,238.58,238.58,1515.0,237.7694,237.8391,237.5901,237.5901,1515.0
2024-12-10 13:05:00,238.55,238.68,238.44,238.59,2173.0,237.5603,237.6897,237.4507,237.6001,2173.0
2024-12-10 13:10:00,238.59,238.61,238.43,238.59,1844.0,237.6001,237.62,237.4408,237.6001,1844.0
2024-12-10 13:15:00,238.51,238.53,238.25,238.47,5064.0,237.5204,237.5404,237.2615,237.4806,5064.0
2024-12-10 13:20:00,238.27,238.45,238.21,238.31,1898.0,237.2814,237.4607,237.2217,237.3213,1898.0
2024-12-10 13:25:00,238.28,238.43,238.19,238.37,10121.0,237.2914,237.4408,237.2018,237.381,10121.0
2024-12-10 13:30:00,238.37,238.55,238.3,238.33,12306.0,237.381,237.5603,237.3113,237.3412,12306.0
2024-12-10 13:35:00,238.36,238.48,238.3,238.4,2190.0,237.3711,237.4906,237.3113,237.4109,2190.0
2024-12-10 13:40:00,238.31,238.59,238.06,238.12,27957.0,237.3213,237.6001,237.0723,237.1321,27957.0
2024-12-10 13:45:00,238.12,238.44,238.04,238.04,6360.0,237.1321,237.4507,237.0524,237.0524,6360.0
2024-12-10 13:50:00,238.16,238.28,237.26,237.28,42426.0,237.1719,237.2914,236.2756,236.2955,42426.0
2024-12-10 13:55:00,237.46,237.96,237.38,237.89,11442.0,236.4748,236.9727,236.3951,236.903,11442.0
2024-12-10 14:00:00,237.63,237.91,237.37,237.57,9052.0,236.6441,236.9229,236.3852,236.5843,9052.0
2024-12-10 14:05:00,237.57,237.62,237.25,237.25,3731.0,236.5843,236.6341,236.2657,236.2657,3731.0
2024-12-10 14:10:00,237.3,237.37,236.75,236.76,5541.0,236.3155,236.3852,235.7677,235.7777,5541.0
2024-12-10 14:15:00,236.85,236.91,236.76,236.86,6664.0,235.8673,235.9271,235.7777,235.8773,6664.0
2024-12-10 14:20:00,236.88,236.94,236.5,236.51,4801.0,235.8972,235.9569,235.5188,235.5287,4801.0
2024-12-10 14:25:00,236.66,236.77,236.38,236.42,5470.0,235.6781,235.7877,235.3993,235.4391,5470.0
2024-12-10 14:30:00,236.43,236.61,236.37,236.57,4015.0,235.4491,235.6283,235.3893,235.5885,4015.0
2024-12-10 14:35:00,236.61,236.82,236.43,236.8,5640.0,235.6283,235.8374,235.4491,235.8175,5640.0
2024-12-10 14:40:00,236.86,237.09,236.82,237.09,5377.0,235.8773,236.1063,235.8374,236.1063,5377.0
2024-12-10 14:45:00,237.09,237.32,237.07,237.22,4119.0,236.1063,236.3354,236.0864,236.2358,4119.0
2024-12-10 14:50:00,237.22,237.3,237.09,237.28,6852.0,236.2358,236.3155,236.1063,236.2955,6852.0
2024-12-10 14:55:00,237.28,237.59,237.17,237.59,4446.0,236.2955,236.6043,236.186,236.6043,4446.0
2024-12-10 15:00:00,237.5,237.69,237.5,237.62,5317.0,236.5146,236.7038,236.5146,236.6341,5317.0
2024-12-10 15:05:00,237.62,237.71,237.2,237.3,9008.0,236.6341,236.7238,236.2159,236.3155,9008.0
2024-12-10 15:10:00,237.31,237.33,236.86,236.91,23077.0,236.3254,236.3453,235.8773,235.9271,23077.0
2024-12-10 15:15:00,236.97,237.12,236.74,236.85,15426.0,235.9868,236.1362,235.7578,235.8673,15426.0
2024-12-10 15:20:00,236.92,237.38,236.85,237.38,16865.0,235.937,236.3951,235.8673,236.3951,16865.0
2024-12-10 15:25:00,237.5,237.5,236.85,236.85,10659.0,236.5146,236.5146,235.8673,235.8673,10659.0
2024-12-10 15:30:00,236.95,236.95,236.35,236.38,17461.0,235.9669,235.9669,235.3694,235.3993,17461.0
2024-12-10 15:35:00,236.39,236.51,236.04,236.12,28475.0,235.4092,235.5287,235.0607,235.1403,28475.0
2024-12-10 15:40:00,236.12,236.21,235.94,236.07,33435.0,235.1403,235.23,234.9611,235.0906,33435.0
2024-12-10 15:45:00,236.07,236.12,235.88,235.99,19978.0,235.0906,235.1403,234.9013,235.0109,19978.0
2024-12-10 15:50:00,236.0,236.13,235.85,235.91,41123.0,235.0208,235.1503,234.8715,234.9312,41123.0
2024-12-10 15:55:00,235.94,237.04,235.89,237.02,112606.0,234.9611,236.0565,234.9113,236.0366,112606.0
2024-12-11 09:30:00,236.81,237.0,233.35,234.28,29428.0,235.8275,236.0167,232.3818,233.308,29428.0
2024-12-11 09:35:00,234.28,234.71,233.56,233.56,4796.0,233.308,233.7362,232.591,232.591,4796.0
2024-12-11 09:40:00,233.52,235.08,233.02,233.78,21786.0,232.5511,234.1047,232.0532,232.8101,21786.0
2024-12-11 09:45:00,233.78,235.07,233.65,233.79,18137.0,232.8101,234.0947,232.6806,232.82,18137.0
2024-12-11 09:50:00,234.29,234.4,233.22,233.58,14954.0,233.3179,233.4275,232.2524,232.6109,14954.0
2024-12-11 09:55:00,233.59,233.65,232.85,233.01,11899.0,232.6208,232.6806,231.8839,232.0433,11899.0
2024-12-11 10:00:00,233.01,233.35,232.49,232.65,7149.0,232.0433,232.3818,231.5254,231.6847,7149.0
2024-12-11 10:05:00,232.82,232.82,231.87,232.28,13868.0,231.854,231.854,230.908,231.3163,13868.0
2024-12-11 10:10:00,232.27,232.74,232.04,232.44,13942.0,231.3063,231.7744,231.0773,231.4756,13942.0
2024-12-11 10:15:00,232.45,232.5,231.04,231.25,18240.0,231.4856,231.5354,230.0814,230.2906,18240.0
2024-12-11 10:20:00,231.11,231.11,230.62,230.63,21424.0,230.1511,230.1511,229.6632,229.6731,21424.0
2024-12-11 10:25:00,230.64,231.07,230.36,230.9,25945.0,229.6831,230.1113,229.4042,229.942,25945.0
2024-12-11 10:30:00,230.96,231.0,229.51,229.51,10400.0,230.0018,230.0416,228.5578,228.5578,10400.0
2024-12-11 10:35:00,229.65,230.5,229.65,230.43,20532.0,228.6972,229.5437,228.6972,229.474,20532.0
2024-12-11 10:40:00,230.43,230.94,230.19,230.2,5625.0,229.474,229.9818,229.235,229.2449,5625.0
2024-12-11 10:45:00,230.24,231.11,230.19,230.64,12414.0,229.2847,230.1511,229.235,229.6831,12414.0
2024-12-11 10:50:00,230.77,230.77,230.19,230.55,9213.0,229.8125,229.8125,229.235,229.5935,9213.0
2024-12-11 10:55:00,230.58,231.25,230.58,230.92,9682.0,229.6233,230.2906,229.6233,229.9619,9682.0
2024-12-11 11:00:00,230.92,231.03,229.92,230.33,48526.0,229.9619,230.0715,228.9661,229.3744,48526.0
2024-12-11 11:05:00,230.23,230.48,229.27,229.43,18814.0,229.2748,229.5237,228.3188,228.4781,18814.0
2024-12-11 11:10:00,229.44,229.87,229.4,229.67,15713.0,228.4881,228.9163,228.4482,228.7171,15713.0
2024-12-11 11:15:00,229.67,230.29,229.53,230.29,13190.0,228.7171,229.3345,228.5777,229.3345,13190.0
2024-12-11 11:20:00,230.38,230.4,229.89,229.97,3967.0,229.4242,229.4441,228.9362,229.0159,3967.0
2024-12-11 11:25:00,229.92,230.1,229.58,229.81,6379.0,228.9661,229.1453,228.6275,228.8565,6379.0
2024-12-11 11:30:00,229.95,230.42,229.69,230.42,6506.0,228.9959,229.464,228.737,229.464,6506.0
2024-12-11 11:35:00,230.31,230.83,230.21,230.83,6684.0,229.3545,229.8723,229.2549,229.8723,6684.0
2024-12-11 11:40:00,230.95,231.06,230.27,230.65,5642.0,229.9918,230.1013,229.3146,229.693,5642.0
2024-12-11 11:45:00,230.65,230.83,230.12,230.14,2903.0,229.693,229.8723,229.1652,229.1852,2903.0
2024-12-11 11:50:00,230.33,230.36,230.01,230.01,1558.0,229.3744,229.4042,229.0557,229.0557,1558.0
2024-12-11 11:55:00,229.97,230.15,229.64,229.89,8852.0,229.0159,229.1951,228.6872,228.9362,8852.0
2024-12-11 12:00:00,229.84,230.28,229.78,230.17,4000.0,228.8864,229.3246,228.8267,229.215,4000.0
2024-12-11 12:05:00,230.32,230.35,229.98,230.31,2637.0,229.3644,229.3943,229.0258,229.3545,2637.0
2024-12-11 12:10:00,230.31,230.72,230.06,230.06,7545.0,229.3545,229.7628,229.1055,229.1055,7545.0
2024-12-11 12:15:00,230.45,230.45,229.7,230.16,3411.0,229.4939,229.4939,228.747,229.2051,3411.0
2024-12-11 12:20:00,230.3,230.59,230.11,230.59,3203.0,229.3445,229.6333,229.1553,229.6333,3203.0
2024-12-11 12:25:00,230.41,230.75,229.9,229.9,6760.0,229.454,229.7926,228.9462,228.9462,6760.0
2024-12-11 12:30:00,229.74,230.21,229.66,230.04,2103.0,228.7868,229.2549,228.7072,229.0856,2103.0
2024-12-11 12:35:00,230.04,230.19,229.88,229.9,4107.0,229.0856,229.235,228.9262,228.9462,4107.0
2024-12-11 12:40:00,229.92,230.1,229.85,230.03,2142.0,228.9661,229.1453,228.8964,229.0756,2142.0
2024-12-11 12:45:00,230.18,230.18,229.9,229.98,2800.0,229.225,229.225,228.9462,229.0258,2800.0
2024-12-11 12:50:00,229.91,230.39,229.9,230.19,8178.0,228.9561,229.4341,228.9462,229.235,8178.0
2024-12-11 12:55:00,230.19,230.65,230.18,230.18,8133.0,229.235,229.693,229.225,229.225,8133.0
2024-12-11 13:00:00,230.2,230.38,230.04,230.33,4931.0,229.2449,229.4242,229.0856,229.3744,4931.0
2024-12-11 13:05:00,230.19,230.44,229.99,230.23,3565.0,229.235,229.4839,229.0358,229.2748,3565.0
2024-12-11 13:10:00,230.13,230.22,229.97,230.07,2516.0,229.1752,229.2648,229.0159,229.1155,2516.0
2024-12-11 13:15:00,230.27,230.27,229.97,230.21,1036.0,229.3146,229.3146,229.0159,229.2549,1036.0
2024-12-11 13:20:00,230.3,230.65,230.26,230.59,3210.0,229.3445,229.693,229.3047,229.6333,3210.0
2024-12-11 13:25:00,230.52,230.94,230.51,230.74,2615.0,229.5636,229.9818,229.5536,229.7827,2615.0
2024-12-11 13:30:00,230.83,230.83,230.5,230.5,4759.0,229.8723,229.8723,229.5437,229.5437,4759.0
2024-12-11 13:35:00,230.59,230.68,230.34,230.51,5454.0,229.6333,229.7229,229.3843,229.5536,5454.0
2024-12-11 13:40:00,230.51,230.95,230.5,230.86,2998.0,229.5536,229.9918,229.5437,229.9022,2998.0
2024-12-11 13:45:00,230.75,230.86,230.59,230.72,3794.0,229.7926,229.9022,229.6333,229.7628,3794.0
2024-12-11 13:50:00,230.7,230.71,230.33,230.46,3127.0,229.7428,229.7528,229.3744,229.5038,3127.0
2024-12-11 13:55:00,230.36,230.86,230.36,230.86,1905.0,229.4042,229.9022,229.4042,229.9022,1905.0
2024-12-11 14:00:00,230.86,231.0,230.62,231.0,3371.0,229.9022,230.0416,229.6632,230.0416,3371.0
2024-12-11 14:05:00,230.95,230.95,230.82,230.95,2103.0,229.9918,229.9918,229.8623,229.9918,2103.0
2024-12-11 14:10:00,230.88,231.0,230.78,231.0,3906.0,229.9221,230.0416,229.8225,230.0416,3906.0
2024-12-11 14:15:00,230.95,231.0,230.85,230.87,3933.0,229.9918,230.0416,229.8922,229.9121,3933.0
2024-12-11 14:20:00,231.0,231.0,230.78,230.83,6482.0,230.0416,230.0416,229.8225,229.8723,6482.0
2024-12-11 14:25:00,230.89,231.0,230.82,231.0,1976.0,229.932,230.0416,229.8623,230.0416,1976.0
2024-12-11 14:30:00,231.0,231.09,230.74,231.0,10011.0,230.0416,230.1312,229.7827,230.0416,10011.0
2024-12-11 14:35:00,230.83,230.96,230.78,230.78,3076.0,229.8723,230.0018,229.8225,229.8225,3076.0
2024-12-11 14:40:00,230.93,231.13,230.77,230.87,5674.0,229.9719,230.1711,229.8125,229.9121,5674.0
2024-12-11 14:45:00,231.0,231.0,230.74,230.77,3009.0,230.0416,230.0416,229.7827,229.8125,3009.0
2024-12-11 14:50:00,230.71,230.84,230.7,230.83,3011.0,229.7528,229.8823,229.7428,229.8723,3011.0
2024-12-11 14:55:00,230.65,230.71,230.46,230.53,6384.0,229.693,229.7528,229.5038,229.5735,6384.0
2024-12-11 15:00:00,230.53,230.7,230.46,230.65,4373.0,229.5735,229.7428,229.5038,229.693,4373.0
2024-12-11 15:05:00,230.75,230.83,230.64,230.82,8693.0,229.7926,229.8723,229.6831,229.8623,8693.0
2024-12-11 15:10:00,230.83,231.26,230.82,231.01,25894.0,229.8723,230.3005,229.8623,230.0516,25894.0
2024-12-11 15:15:00,231.0,231.5,230.96,231.37,15464.0,230.0416,230.5395,230.0018,230.4101,15464.0
2024-12-11 15:20:00,231.42,231.65,231.23,231.36,14520.0,230.4598,230.6889,230.2706,230.4001,14520.0
2024-12-11 15:25:00,231.34,231.48,231.07,231.23,11330.0,230.3802,230.5196,230.1113,230.2706,11330.0
2024-12-11 15:30:00,231.24,231.24,230.98,231.13,11564.0,230.2806,230.2806,230.0217,230.1711,11564.0
2024-12-11 15:35:00,231.0,231.48,231.0,231.46,22259.0,230.0416,230.5196,230.0416,230.4997,22259.0
2024-12-11 15:40:00,231.48,231.49,231.05,231.34,17320.0,230.5196,230.5296,230.0914,230.3802,17320.0
2024-12-11 15:45:00,231.41,231.47,230.94,231.15,36208.0,230.4499,230.5096,229.9818,230.191,36208.0
2024-12-11 15:50:00,231.2,231.55,231.15,231.48,38481.0,230.2408,230.5893,230.191,230.5196,38481.0
2024-12-11 15:55:00,231.43,231.93,231.34,231.89,141587.0,230.4698,230.9677,230.3802,230.9279,141587.0
2024-12-12 09:30:00,232.67,234.64,231.04,231.77,19018.0,231.7047,233.6665,230.0814,230.8084,19018.0
2024-12-12 09:35:00,231.28,233.02,231.22,232.17,2539.0,230.3204,232.0532,230.2607,231.2067,2539.0
2024-12-12 09:40:00,232.16,232.53,231.23,231.59,5873.0,231.1968,231.5652,230.2706,230.6291,5873.0
2024-12-12 09:45:00,231.6,232.98,231.53,232.98,3479.0,230.6391,232.0134,230.5694,232.0134,3479.0
2024-12-12 09:50:00,232.8,233.15,232.47,232.64,3426.0,231.8341,232.1827,231.5055,231.6748,3426.0
2024-12-12 09:55:00,232.64,233.0,232.38,233.0,7065.0,231.6748,232.0333,231.4159,232.0333,7065.0
2024-12-12 10:00:00,232.84,232.84,232.1,232.27,8550.0,231.874,231.874,231.137,231.3063,8550.0
2024-12-12 10:05:00,232.31,232.54,232.08,232.54,7907.0,231.3462,231.5752,231.1171,231.5752,7907.0
2024-12-12 10:10:00,232.52,232.88,232.41,232.68,3289.0,231.5553,231.9138,231.4457,231.7146,3289.0
2024-12-12 10:15:00,232.62,232.84,232.43,232.49,3098.0,231.6549,231.874,231.4657,231.5254,3098.0
2024-12-12 10:20:00,232.34,232.53,231.78,232.12,5062.0,231.376,231.5652,230.8184,231.1569,5062.0
2024-12-12 10:25:00,232.2,232.49,232.06,232.37,2649.0,231.2366,231.5254,231.0972,231.4059,2649.0
2024-12-12 10:30:00,232.49,232.49,232.0,232.38,8387.0,231.5254,231.5254,231.0374,231.4159,8387.0
2024-12-12 10:35:00,232.2,232.34,232.02,232.14,2634.0,231.2366,231.376,231.0574,231.1769,2634.0
2024-12-12 10:40:00,232.06,232.06,231.83,232.04,4286.0,231.0972,231.0972,230.8681,231.0773,4286.0
2024-12-12 10:45:00,231.99,232.0,231.38,231.38,2693.0,231.0275,231.0374,230.42,230.42,2693.0
2024-12-12 10:50:00,231.25,231.5,231.25,231.5,1671.0,230.2906,230.5395,230.2906,230.5395,1671.0
2024-12-12 10:55:00,231.5,231.68,231.42,231.5,1200.0,230.5395,230.7188,230.4598,230.5395,1200.0
2024-12-12 11:00:00,231.49,232.09,231.13,232.08,18807.0,230.5296,231.1271,230.1711,231.1171,18807.0
2024-12-12 11:05:00,231.99,232.48,231.8,232.48,1933.0,231.0275,231.5155,230.8383,231.5155,1933.0
2024-12-12 11:10:00,232.47,232.49,232.26,232.3,11487.0,231.5055,231.5254,231.2964,231.3362,11487.0
2024-12-12 11:15:00,232.28,232.37,232.05,232.33,16966.0,231.3163,231.4059,231.0872,231.3661,16966.0
2024-12-12 11:20:00,232.33,232.44,232.33,232.38,1838.0,231.3661,231.4756,231.3661,231.4159,1838.0
2024-12-12 11:25:00,232.24,232.24,231.99,232.04,1741.0,231.2764,231.2764,231.0275,231.0773,1741.0
2024-12-12 11:30:00,232.04,232.19,231.87,231.96,2426.0,231.0773,231.2267,230.908,230.9976,2426.0
2024-12-12 11:35:00,231.95,232.24,231.87,232.02,3033.0,230.9877,231.2764,230.908,231.0574,3033.0
2024-12-12 11:40:00,231.95,232.21,231.86,232.09,4664.0,230.9877,231.2466,230.898,231.1271,4664.0
2024-12-12 11:45:00,232.21,232.32,232.21,232.23,1320.0,231.2466,231.3561,231.2466,231.2665,1320.0
2024-12-12 11:50:00,232.13,232.13,231.73,231.73,2786.0,231.1669,231.1669,230.7686,230.7686,2786.0
2024-12-12 11:55:00,231.86,231.96,231.75,231.87,1367.0,230.898,230.9976,230.7885,230.908,1367.0
2024-12-12 12:00:00,231.85,231.85,231.77,231.83,1640.0,230.8881,230.8881,230.8084,230.8681,1640.0
2024-12-12 12:05:00,231.83,232.04,231.83,231.96,7051.0,230.8681,231.0773,230.8681,230.9976,7051.0
2024-12-12 12:10:00,232.04,232.11,231.91,232.11,1428.0,231.0773,231.147,230.9478,231.147,1428.0
2024-12-12 12:15:00,232.12,232.48,231.89,232.0,5179.0,231.1569,231.5155,230.9279,231.0374,5179.0
2024-12-12 12:20:00,231.85,232.11,231.85,231.87,3651.0,230.8881,231.147,230.8881,230.908,3651.0
2024-12-12 12:25:00,231.88,231.88,231.61,231.81,2819.0,230.9179,230.9179,230.6491,230.8482,2819.0
2024-12-12 12:30:00,231.78,231.96,231.53,231.66,2108.0,230.8184,230.9976,230.5694,230.6989,2108.0
2024-12-12 12:35:00,231.77,231.77,231.51,231.53,1820.0,230.8084,230.8084,230.5495,230.5694,1820.0
2024-12-12 12:40:00,231.7,231.7,231.41,231.62,1491.0,230.7387,230.7387,230.4499,230.659,1491.0
2024-12-12 12:45:00,231.71,231.77,231.56,231.56,1943.0,230.7486,230.8084,230.5993,230.5993,1943.0
2024-12-12 12:50:00,231.66,231.82,231.56,231.82,3521.0,230.6989,230.8582,230.5993,230.8582,3521.0
2024-12-12 12:55:00,231.86,232.2,231.86,232.05,3900.0,230.898,231.2366,230.898,231.0872,3900.0
2024-12-12 13:00:00,232.04,232.04,231.9,231.9,1987.0,231.0773,231.0773,230.9379,230.9379,1987.0
2024-12-12 13:05:00,231.97,232.13,231.78,231.88,5057.0,231.0076,231.1669,230.8184,230.9179,5057.0
2024-12-12 13:10:00,231.77,231.83,231.69,231.83,663.0,230.8084,230.8681,230.7287,230.8681,663.0
2024-12-12 13:15:00,231.86,231.87,231.67,231.8,2299.0,230.898,230.908,230.7088,230.8383,2299.0
2024-12-12 13:20:00,231.92,231.92,231.67,231.76,4101.0,230.9578,230.9578,230.7088,230.7984,4101.0
2024-12-12 13:25:00,231.65,231.66,231.32,231.33,2445.0,230.6889,230.6989,230.3603,230.3702,2445.0
2024-12-12 13:30:00,231.33,231.64,231.3,231.64,3374.0,230.3702,230.6789,230.3403,230.6789,3374.0
2024-12-12 13:35:00,231.54,231.74,231.51,231.74,1131.0,230.5794,230.7785,230.5495,230.7785,1131.0
2024-12-12 13:40:00,231.54,231.97,231.54,231.97,2554.0,230.5794,231.0076,230.5794,231.0076,2554.0
2024-12-12 13:45:00,231.96,232.06,231.78,231.83,3239.0,230.9976,231.0972,230.8184,230.8681,3239.0
2024-12-12 13:50:00,231.83,231.84,231.65,231.84,1424.0,230.8681,230.8781,230.6889,230.8781,1424.0
2024-12-12 13:55:00,231.77,231.88,231.72,231.74,1683.0,230.8084,230.9179,230.7586,230.7785,1683.0
2024-12-12 14:00:00,231.73,231.89,231.73,231.89,1891.0,230.7686,230.9279,230.7686,230.9279,1891.0
2024-12-12 14:05:00,231.89,232.14,231.87,232.03,4623.0,230.9279,231.1769,230.908,231.0673,4623.0
2024-12-12 14:10:00,231.96,232.12,231.93,232.01,3384.0,230.9976,231.1569,230.9677,231.0474,3384.0
2024-12-12 14:15:00,232.12,232.12,231.88,231.96,1640.0,231.1569,231.1569,230.9179,230.9976,1640.0
2024-12-12 14:20:00,231.94,231.95,231.78,231.9,4452.0,230.9777,230.9877,230.8184,230.9379,4452.0
2024-12-12 14:25:00,231.89,231.95,231.78,231.89,1400.0,230.9279,230.9877,230.8184,230.9279,1400.0
2024-12-12 14:30:00,231.77,231.77,231.11,231.11,15164.0,230.8084,230.8084,230.1511,230.1511,15164.0
2024-12-12 14:35:00,231.25,231.58,231.23,231.58,7765.0,230.2906,230.6192,230.2706,230.6192,7765.0
2024-12-12 14:40:00,231.67,231.83,231.6,231.66,3941.0,230.7088,230.8681,230.6391,230.6989,3941.0
2024-12-12 14:45:00,231.58,231.66,231.5,231.64,1602.0,230.6192,230.6989,230.5395,230.6789,1602.0
2024-12-12 14:50:00,231.5,231.66,231.44,231.59,3592.0,230.5395,230.6989,230.4798,230.6291,3592.0
2024-12-12 14:55:00,231.59,231.73,231.46,231.49,3097.0,230.6291,230.7686,230.4997,230.5296,3097.0
2024-12-12 15:00:00,231.47,231.63,231.45,231.63,1302.0,230.5096,230.669,230.4897,230.669,1302.0
2024-12-12 15:05:00,231.6,231.82,231.51,231.82,2443.0,230.6391,230.8582,230.5495,230.8582,2443.0
2024-12-12 15:10:00,231.92,232.03,231.71,231.95,7292.0,230.9578,231.0673,230.7486,230.9877,7292.0
2024-12-12 15:15:00,232.01,232.06,231.9,231.9,7678.0,231.0474,231.0972,230.9379,230.9379,7678.0
2024-12-12 15:20:00,231.95,232.07,231.95,232.01,4369.0,230.9877,231.1072,230.9877,231.0474,4369.0
2024-12-12 15:25:00,232.02,232.05,231.85,231.98,14650.0,231.0574,231.0872,230.8881,231.0175,14650.0
2024-12-12 15:30:00,231.99,231.99,231.78,231.94,20410.0,231.0275,231.0275,230.8184,230.9777,20410.0
2024-12-12 15:35:00,231.97,232.15,231.92,231.94,9463.0,231.0076,231.1868,230.9578,230.9777,9463.0
2024-12-12 15:40:00,231.98,231.98,231.76,231.83,7965.0,231.0175,231.0175,230.7984,230.8681,7965.0
2024-12-12 15:45:00,231.84,231.84,231.48,231.68,14726.0,230.8781,230.8781,230.5196,230.7188,14726.0
2024-12-12 15:50:00,231.69,232.14,231.68,232.05,14314.0,230.7287,231.1769,230.7188,231.0872,14314.0
2024-12-12 15:55:00,232.14,232.24,231.85,232.16,94069.0,231.1769,231.2764,230.8881,231.1968,94069.0
2024-12-13 09:30:00,232.48,232.48,230.03,230.39,12865.0,231.5155,231.5155,229.0756,229.4341,12865.0
2024-12-13 09:35:00,230.01,231.27,230.0,230.69,1933.0,229.0557,230.3105,229.0457,229.7329,1933.0
2024-12-13 09:40:00,230.67,230.67,230.67,230.67,100.0,229.713,229.713,229.713,229.713,100.0
2024-12-13 09:45:00,229.87,231.2,229.71,231.09,2473.0,228.9163,230.2408,228.7569,230.1312,2473.0
2024-12-13 09:50:00,230.92,231.15,230.58,230.95,5000.0,229.9619,230.191,229.6233,229.9918,5000.0
2024-12-13 09:55:00,230.94,231.15,230.5,230.73,11471.0,229.9818,230.191,229.5437,229.7727,11471.0
2024-12-13 10:00:00,231.02,231.02,229.83,229.83,3267.0,230.0615,230.0615,228.8764,228.8764,3267.0
2024-12-13 10:05:00,230.33,230.66,230.33,230.47,1300.0,229.3744,229.703,229.3744,229.5138,1300.0
2024-12-13 10:10:00,230.65,230.77,230.62,230.66,2030.0,229.693,229.8125,229.6632,229.703,2030.0
2024-12-13 10:15:00,230.91,231.05,230.91,230.93,2735.0,229.952,230.0914,229.952,229.9719,2735.0
2024-12-13 10:20:00,231.1,231.15,230.83,231.14,2909.0,230.1412,230.191,229.8723,230.181,2909.0
2024-12-13 10:25:00,231.03,231.9,231.03,231.56,6021.0,230.0715,230.9379,230.0715,230.5993,6021.0
2024-12-13 10:30:00,231.69,231.69,231.49,231.67,1610.0,230.7287,230.7287,230.5296,230.7088,1610.0
2024-12-13 10:35:00,231.69,231.87,231.47,231.68,3880.0,230.7287,230.908,230.5096,230.7188,3880.0
2024-12-13 10:40:00,231.67,231.98,231.67,231.84,1569.0,230.7088,231.0175,230.7088,230.8781,1569.0
2024-12-13 10:45:00,231.83,231.95,231.82,231.82,400.0,230.8681,230.9877,230.8582,230.8582,400.0
2024-12-13 10:50:00,231.9,232.25,231.9,232.19,3303.0,230.9379,231.2864,230.9379,231.2267,3303.0
2024-12-13 10:55:00,232.46,232.65,232.18,232.49,4733.0,231.4955,231.6847,231.2167,231.5254,4733.0
2024-12-13 11:00:00,232.49,232.82,232.49,232.7,2252.0,231.5254,231.854,231.5254,231.7345,2252.0
2024-12-13 11:05:00,232.69,233.05,232.69,233.03,2941.0,231.7246,232.0831,231.7246,232.0632,2941.0
2024-12-13 11:10:00,233.03,233.08,232.91,232.99,600.0,232.0632,232.113,231.9437,232.0233,600.0
2024-12-13 11:15:00,233.01,233.07,232.65,232.65,3614.0,232.0433,232.103,231.6847,231.6847,3614.0
2024-12-13 11:20:00,233.08,233.09,232.85,233.09,4541.0,232.113,232.1229,231.8839,232.1229,4541.0
2024-12-13 11:25:00,233.04,233.51,233.04,233.51,2372.0,232.0731,232.5412,232.0731,232.5412,2372.0
2024-12-13 11:30:00,233.24,233.44,233.23,233.25,2100.0,232.2723,232.4715,232.2623,232.2823,2100.0
2024-12-13 11:35:00,233.26,233.32,233.12,233.27,2666.0,232.2922,232.352,232.1528,232.3022,2666.0
2024-12-13 11:40:00,233.28,233.29,232.88,232.91,11075.0,232.3121,232.3221,231.9138,231.9437,11075.0
2024-12-13 11:45:00,233.05,233.05,232.59,232.59,800.0,232.0831,232.0831,231.625,231.625,800.0
2024-12-13 11:50:00,232.75,233.0,232.75,232.86,2250.0,231.7843,232.0333,231.7843,231.8939,2250.0
2024-12-13 11:55:00,232.81,232.96,232.62,232.62,1542.0,231.8441,231.9935,231.6549,231.6549,1542.0
2024-12-13 12:00:00,232.59,232.64,232.51,232.6,823.0,231.625,231.6748,231.5453,231.635,823.0
2024-12-13 12:05:00,232.69,232.69,232.29,232.46,1000.0,231.7246,231.7246,231.3262,231.4955,1000.0
2024-12-13 12:10:00,232.46,232.62,232.45,232.61,700.0,231.4955,231.6549,231.4856,231.6449,700.0
2024-12-13 12:15:00,232.46,232.6,232.13,232.13,2847.0,231.4955,231.635,231.1669,231.1669,2847.0
2024-12-13 12:20:00,232.13,232.2,232.05,232.2,982.0,231.1669,231.2366,231.0872,231.2366,982.0
2024-12-13 12:25:00,232.09,232.19,232.0,232.19,3607.0,231.1271,231.2267,231.0374,231.2267,3607.0
2024-12-13 12:30:00,232.0,232.32,231.73,231.74,3103.0,231.0374,231.3561,230.7686,230.7785,3103.0
2024-12-13 12:35:00,231.8,231.84,231.64,231.64,1343.0,230.8383,230.8781,230.6789,230.6789,1343.0
2024-12-13 12:40:00,231.6,231.82,231.52,231.7,2154.0,230.6391,230.8582,230.5594,230.7387,2154.0
2024-12-13 12:45:00,231.78,231.87,231.6,231.72,1217.0,230.8184,230.908,230.6391,230.7586,1217.0
2024-12-13 12:50:00,231.83,231.87,231.75,231.75,737.0,230.8681,230.908,230.7885,230.7885,737.0
2024-12-13 12:55:00,231.65,231.89,231.65,231.84,1966.0,230.6889,230.9279,230.6889,230.8781,1966.0
2024-12-13 13:00:00,231.84,231.97,231.78,231.78,1721.0,230.8781,231.0076,230.8184,230.8184,1721.0
2024-12-13 13:05:00,231.74,231.79,231.6,231.69,3437.0,230.7785,230.8283,230.6391,230.7287,3437.0
2024-12-13 13:10:00,231.83,231.92,231.77,231.92,600.0,230.8681,230.9578,230.8084,230.9578,600.0
2024-12-13 13:15:00,231.92,232.2,231.83,232.2,5704.0,230.9578,231.2366,230.8681,231.2366,5704.0
2024-12-13 13:20:00,232.13,232.19,232.06,232.18,2691.0,231.1669,231.2267,231.0972,231.2167,2691.0
2024-12-13 13:25:00,232.17,232.33,232.16,232.29,2405.0,231.2067,231.3661,231.1968,231.3262,2405.0
2024-12-13 13:30:00,232.22,232.32,232.14,232.2,2441.0,231.2565,231.3561,231.1769,231.2366,2441.0
2024-12-13 13:35:00,232.2,232.27,232.12,232.22,2219.0,231.2366,231.3063,231.1569,231.2565,2219.0
2024-12-13 13:40:00,232.29,232.29,232.12,232.2,3345.0,231.3262,231.3262,231.1569,231.2366,3345.0
2024-12-13 13:45:00,232.2,232.31,231.9,231.91,3891.0,231.2366,231.3462,230.9379,230.9478,3891.0
2024-12-13 13:50:00,231.95,231.97,231.74,231.74,2217.0,230.9877,231.0076,230.7785,230.7785,2217.0
2024-12-13 13:55:00,231.75,231.88,231.66,231.77,1662.0,230.7885,230.9179,230.6989,230.8084,1662.0
2024-12-13 14:00:00,231.62,231.83,231.62,231.83,1766.0,230.659,230.8681,230.659,230.8681,1766.0
2024-12-13 14:05:00,231.84,231.91,231.72,231.89,2254.0,230.8781,230.9478,230.7586,230.9279,2254.0
2024-12-13 14:10:00,231.79,231.8,231.48,231.48,1800.0,230.8283,230.8383,230.5196,230.5196,1800.0
2024-12-13 14:15:00,231.63,231.72,231.61,231.72,1333.0,230.669,230.7586,230.6491,230.7586,1333.0
2024-12-13 14:20:00,231.65,231.7,231.4,231.5,3690.0,230.6889,230.7387,230.4399,230.5395,3690.0
2024-12-13 14:25:00,231.56,231.56,231.46,231.53,1796.0,230.5993,230.5993,230.4997,230.5694,1796.0
2024-12-13 14:30:00,231.54,231.55,231.37,231.41,4185.0,230.5794,230.5893,230.4101,230.4499,4185.0
2024-12-13 14:35:00,231.53,231.57,231.4,231.4,1571.0,230.5694,230.6092,230.4399,230.4399,1571.0
2024-12-13 14:40:00,231.43,231.69,231.42,231.67,2345.0,230.4698,230.7287,230.4598,230.7088,2345.0
2024-12-13 14:45:00,231.69,231.74,231.41,231.51,2372.0,230.7287,230.7785,230.4499,230.5495,2372.0
2024-12-13 14:50:00,231.51,231.57,231.33,231.34,2350.0,230.5495,230.6092,230.3702,230.3802,2350.0
2024-12-13 14:55:00,231.33,231.42,231.3,231.41,2021.0,230.3702,230.4598,230.3403,230.4499,2021.0
2024-12-13 15:00:00,231.43,231.68,231.43,231.68,1059.0,230.4698,230.7188,230.4698,230.7188,1059.0
2024-12-13 15:05:00,231.73,231.77,231.59,231.68,1972.0,230.7686,230.8084,230.6291,230.7188,1972.0
2024-12-13 15:10:00,231.68,231.87,231.51,231.51,7891.0,230.7188,230.908,230.5495,230.5495,7891.0
2024-12-13 15:15:00,231.5,231.59,231.44,231.51,2685.0,230.5395,230.6291,230.4798,230.5495,2685.0
2024-12-13 15:20:00,231.57,231.61,231.4,231.41,3996.0,230.6092,230.6491,230.4399,230.4499,3996.0
2024-12-13 15:25:00,231.51,231.6,231.35,231.58,4884.0,230.5495,230.6391,230.3901,230.6192,4884.0
2024-12-13 15:30:00,231.46,231.63,231.44,231.52,3952.0,230.4997,230.669,230.4798,230.5594,3952.0
2024-12-13 15:35:00,231.6,231.94,231.6,231.85,3763.0,230.6391,230.9777,230.6391,230.8881,3763.0
2024-12-13 15:40:00,231.84,232.01,231.67,231.87,5228.0,230.8781,231.0474,230.7088,230.908,5228.0
2024-12-13 15:45:00,231.87,232.14,231.79,232.06,9684.0,230.908,231.1769,230.8283,231.0972,9684.0
2024-12-13 15:50:00,232.0,232.19,231.82,231.82,20896.0,231.0374,231.2267,230.8582,230.8582,20896.0
2024-12-13 15:55:00,231.83,232.46,231.73,232.23,55370.0,230.8681,231.4955,230.7686,231.2665,55370.0
2024-12-16 09:30:00,232.91,232.91,231.6,232.53,14983.0,231.9437,231.9437,230.6391,231.5652,14983.0
2024-12-16 09:35:00,232.51,232.57,232.0,232.48,2123.0,231.5453,231.6051,231.0374,231.5155,2123.0
2024-12-16 09:40:00,232.47,232.79,232.4,232.4,1100.0,231.5055,231.8242,231.4358,231.4358,1100.0
2024-12-16 09:45:00,232.45,232.82,232.44,232.78,6430.0,231.4856,231.854,231.4756,231.8142,6430.0
2024-12-16 09:50:00,232.73,233.33,232.56,233.33,7102.0,231.7644,232.3619,231.5951,232.3619,7102.0
2024-12-16 09:55:00,233.28,233.69,233.04,233.49,9471.0,232.3121,232.7204,232.0731,232.5213,9471.0
2024-12-16 10:00:00,233.62,233.84,233.46,233.59,2879.0,232.6507,232.8698,232.4914,232.6208,2879.0
2024-12-16 10:05:00,233.71,234.38,233.71,233.92,3977.0,232.7403,233.4076,232.7403,232.9495,3977.0
2024-12-16 10:10:00,233.89,234.04,233.58,234.01,2986.0,232.9196,233.069,232.6109,233.0391,2986.0
2024-12-16 10:15:00,234.07,234.88,233.93,234.33,27539.0,233.0989,233.9055,232.9594,233.3578,27539.0
2024-12-16 10:20:00,234.45,234.5,234.14,234.19,6315.0,233.4773,233.5271,233.1686,233.2184,6315.0
2024-12-16 10:25:00,234.04,234.2,233.95,233.98,3314.0,233.069,233.2283,232.9794,233.0092,3314.0
2024-12-16 10:30:00,233.65,234.2,233.65,234.2,2322.0,232.6806,233.2283,232.6806,233.2283,2322.0
2024-12-16 10:35:00,234.24,234.41,234.12,234.27,2738.0,233.2681,233.4374,233.1486,233.298,2738.0
2024-12-16 10:40:00,234.34,234.47,234.12,234.26,10169.0,233.3677,233.4972,233.1486,233.2881,10169.0
2024-12-16 10:45:00,234.33,234.33,233.79,233.79,9411.0,233.3578,233.3578,232.82,232.82,9411.0
2024-12-16 10:50:00,234.19,234.22,234.19,234.22,200.0,233.2184,233.2482,233.2184,233.2482,200.0
2024-12-16 10:55:00,234.02,234.22,233.97,234.19,3096.0,233.0491,233.2482,232.9993,233.2184,3096.0
2024-12-16 11:00:00,234.24,234.26,234.0,234.1,3188.0,233.2681,233.2881,233.0291,233.1287,3188.0
2024-12-16 11:05:00,234.1,234.18,234.01,234.17,1277.0,233.1287,233.2084,233.0391,233.1984,1277.0
2024-12-16 11:10:00,234.15,234.31,234.08,234.3,3884.0,233.1785,233.3379,233.1088,233.3279,3884.0
2024-12-16 11:15:00,234.23,234.29,234.06,234.09,4192.0,233.2582,233.3179,233.0889,233.1188,4192.0
2024-12-16 11:20:00,234.12,234.22,233.98,234.06,4961.0,233.1486,233.2482,233.0092,233.0889,4961.0
2024-12-16 11:25:00,233.99,234.2,233.95,234.17,1404.0,233.0192,233.2283,232.9794,233.1984,1404.0
2024-12-16 11:30:00,234.19,234.25,233.48,233.69,52477.0,233.2184,233.2781,232.5113,232.7204,52477.0
2024-12-16 11:35:00,233.59,234.06,233.5,233.84,3800.0,232.6208,233.0889,232.5312,232.8698,3800.0
2024-12-16 11:40:00,233.99,234.14,233.84,233.93,4045.0,233.0192,233.1686,232.8698,232.9594,4045.0
2024-12-16 11:45:00,234.05,234.05,233.64,234.03,5343.0,233.0789,233.0789,232.6706,233.059,5343.0
2024-12-16 11:50:00,234.05,234.08,233.39,233.47,4886.0,233.0789,233.1088,232.4217,232.5013,4886.0
2024-12-16 11:55:00,233.43,233.47,228.19,229.0,49164.0,232.4615,232.5013,227.2433,228.0499,49164.0
2024-12-16 12:00:00,229.87,230.92,228.76,230.18,13054.0,228.9163,229.9619,227.8109,229.225,13054.0
2024-12-16 12:05:00,229.93,230.74,229.92,230.54,2389.0,228.976,229.7827,228.9661,229.5835,2389.0
2024-12-16 12:10:00,230.31,230.95,230.08,230.78,4351.0,229.3545,229.9918,229.1254,229.8225,4351.0
2024-12-16 12:15:00,231.07,231.59,230.23,230.23,3020.0,230.1113,230.6291,229.2748,229.2748,3020.0
2024-12-16 12:20:00,230.56,231.15,230.56,231.05,1000.0,229.6034,230.191,229.6034,230.0914,1000.0
2024-12-16 12:25:00,230.81,231.3,230.66,231.19,3876.0,229.8524,230.3403,229.703,230.2308,3876.0
2024-12-16 12:30:00,231.53,231.53,230.7,231.08,3670.0,230.5694,230.5694,229.7428,230.1213,3670.0
2024-12-16 12:35:00,230.9,230.9,230.61,230.61,2203.0,229.942,229.942,229.6532,229.6532,2203.0
2024-12-16 12:40:00,230.79,231.39,230.79,231.37,2076.0,229.8325,230.43,229.8325,230.4101,2076.0
2024-12-16 12:45:00,231.4,231.4,230.99,231.25,16544.0,230.4399,230.4399,230.0316,230.2906,16544.0
2024-12-16 12:50:00,231.25,231.65,231.08,231.16,19645.0,230.2906,230.6889,230.1213,230.2009,19645.0
2024-12-16 12:55:00,231.36,231.61,231.21,231.38,3512.0,230.4001,230.6491,230.2507,230.42,3512.0
2024-12-16 13:00:00,231.17,231.45,230.9,231.06,3897.0,230.2109,230.4897,229.942,230.1013,3897.0
2024-12-16 13:05:00,231.39,231.6,231.01,231.38,2917.0,230.43,230.6391,230.0516,230.42,2917.0
2024-12-16 13:10:00,231.47,231.67,231.27,231.67,3384.0,230.5096,230.7088,230.3105,230.7088,3384.0
2024-12-16 13:15:00,231.59,231.66,231.29,231.46,1333.0,230.6291,230.6989,230.3304,230.4997,1333.0
2024-12-16 13:20:00,231.46,231.5,231.27,231.45,1683.0,230.4997,230.5395,230.3105,230.4897,1683.0
2024-12-16 13:25:00,231.46,231.47,231.16,231.16,1600.0,230.4997,230.5096,230.2009,230.2009,1600.0
2024-12-16 13:30:00,231.37,231.5,231.21,231.36,2115.0,230.4101,230.5395,230.2507,230.4001,2115.0
2024-12-16 13:35:00,231.36,231.36,230.86,230.94,2316.0,230.4001,230.4001,229.9022,229.9818,2316.0
2024-12-16 13:40:00,231.04,231.27,230.83,231.26,3063.0,230.0814,230.3105,229.8723,230.3005,3063.0
2024-12-16 13:45:00,231.34,231.35,230.87,230.93,1337.0,230.3802,230.3901,229.9121,229.9719,1337.0
2024-12-16 13:50:00,230.94,231.05,230.71,230.71,2483.0,229.9818,230.0914,229.7528,229.7528,2483.0
2024-12-16 13:55:00,230.73,230.91,230.53,230.71,3270.0,229.7727,229.952,229.5735,229.7528,3270.0
2024-12-16 14:00:00,230.84,230.97,230.22,230.39,4294.0,229.8823,230.0117,229.2648,229.4341,4294.0
2024-12-16 14:05:00,230.39,230.55,230.28,230.55,741.0,229.4341,229.5935,229.3246,229.5935,741.0
2024-12-16 14:10:00,230.55,230.55,230.17,230.54,5293.0,229.5935,229.5935,229.215,229.5835,5293.0
2024-12-16 14:15:00,230.55,230.64,230.25,230.25,3735.0,229.5935,229.6831,229.2947,229.2947,3735.0
2024-12-16 14:20:00,230.26,230.41,230.05,230.27,2835.0,229.3047,229.454,229.0955,229.3146,2835.0
2024-12-16 14:25:00,230.26,230.41,230.05,230.2,2927.0,229.3047,229.454,229.0955,229.2449,2927.0
2024-12-16 14:30:00,230.2,230.24,229.91,229.93,8428.0,229.2449,229.2847,228.9561,228.976,8428.0
2024-12-16 14:35:00,230.1,230.22,229.77,229.77,3144.0,229.1453,229.2648,228.8167,228.8167,3144.0
2024-12-16 14:40:00,229.77,229.77,229.48,229.71,4576.0,228.8167,228.8167,228.5279,228.7569,4576.0
2024-12-16 14:45:00,229.85,230.03,229.76,229.9,3931.0,228.8964,229.0756,228.8067,228.9462,3931.0
2024-12-16 14:50:00,229.99,229.99,229.79,229.93,1100.0,229.0358,229.0358,228.8366,228.976,1100.0
2024-12-16 14:55:00,229.91,230.22,229.91,230.0,3457.0,228.9561,229.2648,228.9561,229.0457,3457.0
2024-12-16 15:00:00,230.01,230.22,229.94,230.09,2270.0,229.0557,229.2648,228.986,229.1354,2270.0
2024-12-16 15:05:00,230.09,230.5,229.97,230.36,4744.0,229.1354,229.5437,229.0159,229.4042,4744.0
2024-12-16 15:10:00,230.44,230.5,230.32,230.37,3494.0,229.4839,229.5437,229.3644,229.4142,3494.0
2024-12-16 15:15:00,230.4,230.54,230.21,230.34,8429.0,229.4441,229.5835,229.2549,229.3843,8429.0
2024-12-16 15:20:00,230.3,230.3,229.97,230.06,4436.0,229.3445,229.3445,229.0159,229.1055,4436.0
2024-12-16 15:25:00,230.06,230.15,229.86,230.05,5882.0,229.1055,229.1951,228.9063,229.0955,5882.0
2024-12-16 15:30:00,229.86,230.43,229.86,230.43,8710.0,228.9063,229.474,228.9063,229.474,8710.0
2024-12-16 15:35:00,230.38,230.39,229.9,230.01,7526.0,229.4242,229.4341,228.9462,229.0557,7526.0
2024-12-16 15:40:00,229.92,230.39,229.88,230.19,12921.0,228.9661,229.4341,228.9262,229.235,12921.0
2024-12-16 15:45:00,230.25,230.33,230.04,230.28,21226.0,229.2947,229.3744,229.0856,229.3246,21226.0
2024-12-16 15:50:00,230.39,230.48,230.15,230.39,23619.0,229.4341,229.5237,229.1951,229.4341,23619.0
2024-12-16 15:55:00,230.45,230.66,229.78,229.82,89119.0,229.4939,229.703,228.8267,228.8665,89119.0
2024-12-17 09:30:00,228.47,228.59,228.47,228.59,10270.0,227.5221,227.6416,227.5221,227.6416,10270.0
2024-12-17 09:35:00,228.64,229.23,228.54,229.21,1479.0,227.6914,228.2789,227.5918,228.259,1479.0
2024-12-17 09:40:00,228.83,228.84,228.19,228.82,3511.0,227.8806,227.8906,227.2433,227.8706,3511.0
2024-12-17 09:45:00,228.72,229.14,228.71,229.02,2156.0,227.7711,228.1893,227.7611,228.0698,2156.0
2024-12-17 09:50:00,229.02,229.17,228.38,229.17,5596.0,228.0698,228.2192,227.4325,228.2192,5596.0
2024-12-17 09:55:00,229.11,229.4,229.04,229.4,4504.0,228.1594,228.4482,228.0897,228.4482,4504.0
2024-12-17 10:00:00,229.35,229.44,228.78,228.95,1991.0,228.3984,228.4881,227.8308,228.0001,1991.0
2024-12-17 10:05:00,228.83,228.99,228.38,228.45,6310.0,227.8806,228.0399,227.4325,227.5022,6310.0
2024-12-17 10:10:00,228.47,228.64,228.39,228.44,4682.0,227.5221,227.6914,227.4424,227.4922,4682.0
2024-12-17 10:15:00,228.61,228.9,228.32,228.58,3471.0,227.6615,227.9503,227.3727,227.6316,3471.0
2024-12-17 10:20:00,228.66,229.09,228.48,228.48,1871.0,227.7113,228.1395,227.532,227.532,1871.0
2024-12-17 10:25:00,228.58,228.58,227.96,227.96,3560.0,227.6316,227.6316,227.0142,227.0142,3560.0
2024-12-17 10:30:00,228.14,228.28,227.78,228.23,4158.0,227.1935,227.3329,226.835,227.2831,4158.0
2024-12-17 10:35:00,228.23,228.23,227.33,227.42,4880.0,227.2831,227.2831,226.3868,226.4764,4880.0
2024-12-17 10:40:00,227.04,227.39,226.67,226.67,8626.0,226.098,226.4466,225.7296,225.7296,8626.0
2024-12-17 10:45:00,227.09,227.1,226.38,226.5,2451.0,226.1478,226.1578,225.4408,225.5603,2451.0
2024-12-17 10:50:00,226.5,226.95,226.2,226.35,4941.0,225.5603,226.0084,225.2615,225.4109,4941.0
2024-12-17 10:55:00,226.21,226.21,225.78,225.98,2212.0,225.2715,225.2715,224.8432,225.0424,2212.0
2024-12-17 11:00:00,225.98,226.47,225.81,226.31,2795.0,225.0424,225.5304,224.8731,225.3711,2795.0
2024-12-17 11:05:00,226.45,226.52,226.24,226.42,4187.0,225.5105,225.5802,225.3013,225.4806,4187.0
2024-12-17 11:10:00,226.33,226.61,226.24,226.51,2518.0,225.391,225.6698,225.3013,225.5702,2518.0
2024-12-17 11:15:00,226.39,226.64,225.89,226.29,3453.0,225.4507,225.6997,224.9528,225.3511,3453.0
2024-12-17 11:20:00,226.56,226.71,226.29,226.5,3776.0,225.62,225.7694,225.3511,225.5603,3776.0
2024-12-17 11:25:00,226.27,226.64,226.12,226.5,6560.0,225.3312,225.6997,225.1818,225.5603,6560.0
2024-12-17 11:30:00,226.49,226.95,226.43,226.43,14609.0,225.5503,226.0084,225.4906,225.4906,14609.0
2024-12-17 11:35:00,226.58,226.59,226.03,226.03,4564.0,225.6399,225.6499,225.0922,225.0922,4564.0
2024-12-17 11:40:00,226.12,226.33,225.81,226.26,4039.0,225.1818,225.391,224.8731,225.3213,4039.0
2024-12-17 11:45:00,225.86,226.65,225.85,226.65,4110.0,224.9229,225.7096,224.913,225.7096,4110.0
2024-12-17 11:50:00,226.55,226.66,226.51,226.63,2040.0,225.6101,225.7196,225.5702,225.6897,2040.0
2024-12-17 11:55:00,226.8,226.84,226.56,226.73,2284.0,225.859,225.8989,225.62,225.7893,2284.0
2024-12-17 12:00:00,226.73,226.82,226.46,226.71,5518.0,225.7893,225.8789,225.5204,225.7694,5518.0
2024-12-17 12:05:00,226.71,226.84,226.22,226.22,3813.0,225.7694,225.8989,225.2814,225.2814,3813.0
2024-12-17 12:10:00,226.33,226.45,226.15,226.15,1731.0,225.391,225.5105,225.2117,225.2117,1731.0
2024-12-17 12:15:00,226.29,226.58,226.29,226.38,3033.0,225.3511,225.6399,225.3511,225.4408,3033.0
2024-12-17 12:20:00,226.62,226.77,226.54,226.75,1357.0,225.6798,225.8291,225.6001,225.8092,1357.0
2024-12-17 12:25:00,226.69,226.76,226.6,226.61,1294.0,225.7495,225.8192,225.6598,225.6698,1294.0
2024-12-17 12:30:00,226.64,226.81,226.56,226.57,3103.0,225.6997,225.869,225.62,225.63,3103.0
2024-12-17 12:35:00,226.63,226.74,226.53,226.7,2922.0,225.6897,225.7993,225.5901,225.7594,2922.0
2024-12-17 12:40:00,226.65,226.77,226.64,226.71,1672.0,225.7096,225.8291,225.6997,225.7694,1672.0
2024-12-17 12:45:00,226.65,226.76,226.59,226.62,2252.0,225.7096,225.8192,225.6499,225.6798,2252.0
2024-12-17 12:50:00,226.69,226.7,226.65,226.7,529.0,225.7495,225.7594,225.7096,225.7594,529.0
2024-12-17 12:55:00,226.71,226.82,226.69,226.79,1873.0,225.7694,225.8789,225.7495,225.8491,1873.0
2024-12-17 13:00:00,226.79,226.9,226.72,226.9,2037.0,225.8491,225.9586,225.7793,225.9586,2037.0
2024-12-17 13:05:00,226.91,226.91,226.58,226.74,5056.0,225.9686,225.9686,225.6399,225.7993,5056.0
2024-12-17 13:10:00,226.74,226.91,226.45,226.58,9619.0,225.7993,225.9686,225.5105,225.6399,9619.0
2024-12-17 13:15:00,226.6,226.99,226.6,226.83,7649.0,225.6598,226.0482,225.6598,225.8889,7649.0
2024-12-17 13:20:00,226.88,226.98,226.53,226.61,16973.0,225.9387,226.0383,225.5901,225.6698,16973.0
2024-12-17 13:25:00,226.65,227.18,226.61,227.04,4711.0,225.7096,226.2374,225.6698,226.098,4711.0
2024-12-17 13:30:00,227.04,227.18,227.0,227.04,2435.0,226.098,226.2374,226.0582,226.098,2435.0
2024-12-17 13:35:00,227.05,227.28,226.93,227.18,6388.0,226.108,226.337,225.9885,226.2374,6388.0
2024-12-17 13:40:00,227.18,227.19,226.96,227.04,1695.0,226.2374,226.2474,226.0184,226.098,1695.0
2024-12-17 13:45:00,227.11,227.25,227.02,227.15,3817.0,226.1677,226.3072,226.0781,226.2076,3817.0
2024-12-17 13:50:00,227.16,227.4,227.15,227.4,1600.0,226.2175,226.4565,226.2076,226.4565,1600.0
2024-12-17 13:55:00,227.41,227.81,227.4,227.51,3789.0,226.4665,226.8648,226.4565,226.5661,3789.0
2024-12-17 14:00:00,227.47,227.68,227.47,227.47,2247.0,226.5262,226.7354,226.5262,226.5262,2247.0
2024-12-17 14:05:00,227.5,227.52,227.33,227.34,2354.0,226.5561,226.576,226.3868,226.3968,2354.0
2024-12-17 14:10:00,227.31,227.45,227.16,227.21,2755.0,226.3669,226.5063,226.2175,226.2673,2755.0
2024-12-17 14:15:00,227.27,227.27,226.93,227.02,1595.0,226.3271,226.3271,225.9885,226.0781,1595.0
2024-12-17 14:20:00,227.12,227.13,226.95,226.96,2713.0,226.1777,226.1876,226.0084,226.0184,2713.0
2024-12-17 14:25:00,227.01,227.09,226.49,226.49,15648.0,226.0681,226.1478,225.5503,225.5503,15648.0
2024-12-17 14:30:00,226.59,226.62,226.5,226.58,7738.0,225.6499,225.6798,225.5603,225.6399,7738.0
2024-12-17 14:35:00,226.62,226.83,226.62,226.82,4079.0,225.6798,225.8889,225.6798,225.8789,4079.0
2024-12-17 14:40:00,226.88,226.91,226.62,226.87,2431.0,225.9387,225.9686,225.6798,225.9287,2431.0
2024-12-17 14:45:00,226.93,226.99,226.87,226.99,1744.0,225.9885,226.0482,225.9287,226.0482,1744.0
2024-12-17 14:50:00,226.91,227.08,226.9,227.08,1274.0,225.9686,226.1379,225.9586,226.1379,1274.0
2024-12-17 14:55:00,227.07,227.08,226.85,226.92,1795.0,226.1279,226.1379,225.9088,225.9785,1795.0
2024-12-17 15:00:00,226.9,226.99,226.77,226.99,2306.0,225.9586,226.0482,225.8291,226.0482,2306.0
2024-12-17 15:05:00,226.97,226.99,226.86,226.96,3561.0,226.0283,226.0482,225.9188,226.0184,3561.0
2024-12-17 15:10:00,226.97,227.08,226.95,227.05,5451.0,226.0283,226.1379,226.0084,226.108,5451.0
2024-12-17 15:15:00,227.06,227.1,227.0,227.06,6216.0,226.1179,226.1578,226.0582,226.1179,6216.0
2024-12-17 15:20:00,227.06,227.06,226.87,227.02,8313.0,226.1179,226.1179,225.9287,226.0781,8313.0
2024-12-17 15:25:00,226.95,227.02,226.7,226.71,5476.0,226.0084,226.0781,225.7594,225.7694,5476.0
2024-12-17 15:30:00,226.78,227.15,226.67,227.06,14759.0,225.8391,226.2076,225.7296,226.1179,14759.0
2024-12-17 15:35:00,227.09,227.14,226.98,227.12,9954.0,226.1478,226.1976,226.0383,226.1777,9954.0
2024-12-17 15:40:00,227.18,227.18,227.02,227.09,12853.0,226.2374,226.2374,226.0781,226.1478,12853.0
2024-12-17 15:45:00,227.12,227.26,226.89,227.07,24368.0,226.1777,226.3171,225.9486,226.1279,24368.0
2024-12-17 15:50:00,227.01,227.85,227.01,227.77,26081.0,226.0681,226.9047,226.0681,226.825,26081.0
2024-12-17 15:55:00,227.7,228.02,227.42,227.63,81072.0,226.7553,227.074,226.4764,226.6856,81072.0
2024-12-18 09:30:00,227.89,228.71,227.26,228.25,24971.0,226.9445,227.7611,226.3171,227.303,24971.0
2024-12-18 09:35:00,228.22,228.22,226.85,227.9,5624.0,227.2731,227.2731,225.9088,226.9545,5624.0
2024-12-18 09:40:00,227.93,228.83,227.33,228.83,6273.0,226.9843,227.8806,226.3868,227.8806,6273.0
2024-12-18 09:45:00,228.95,229.22,228.44,228.69,5317.0,228.0001,228.269,227.4922,227.7412,5317.0
2024-12-18 09:50:00,228.69,229.23,228.43,228.5,4153.0,227.7412,228.2789,227.4823,227.552,4153.0
2024-12-18 09:55:00,228.44,228.62,228.07,228.5,5543.0,227.4922,227.6715,227.1237,227.552,5543.0
2024-12-18 10:00:00,228.5,228.89,228.41,228.62,7348.0,227.552,227.9403,227.4623,227.6715,7348.0
2024-12-18 10:05:00,228.4,228.86,228.39,228.47,5504.0,227.4524,227.9105,227.4424,227.5221,5504.0
2024-12-18 10:10:00,228.54,228.62,228.15,228.26,14255.0,227.5918,227.6715,227.2034,227.313,14255.0
2024-12-18 10:15:00,228.22,228.47,228.15,228.47,6523.0,227.2731,227.5221,227.2034,227.5221,6523.0
2024-12-18 10:20:00,228.46,228.47,227.99,228.2,4778.0,227.5121,227.5221,227.0441,227.2532,4778.0
2024-12-18 10:25:00,228.13,228.25,227.95,228.04,2421.0,227.1835,227.303,227.0042,227.0939,2421.0
2024-12-18 10:30:00,228.04,228.14,227.97,228.08,2471.0,227.0939,227.1935,227.0242,227.1337,2471.0
2024-12-18 10:35:00,228.22,228.63,228.17,228.32,5061.0,227.2731,227.6814,227.2233,227.3727,5061.0
2024-12-18 10:40:00,228.21,228.59,227.75,227.81,3062.0,227.2632,227.6416,226.8051,226.8648,3062.0
2024-12-18 10:45:00,227.83,228.35,227.71,228.33,6491.0,226.8847,227.4026,226.7652,227.3827,6491.0
2024-12-18 10:50:00,228.33,228.47,228.24,228.35,4708.0,227.3827,227.5221,227.293,227.4026,4708.0
2024-12-18 10:55:00,228.36,228.37,228.21,228.33,2135.0,227.4125,227.4225,227.2632,227.3827,2135.0
2024-12-18 11:00:00,228.48,228.79,228.38,228.42,5520.0,227.532,227.8408,227.4325,227.4723,5520.0
2024-12-18 11:05:00,228.23,228.47,228.18,228.18,2016.0,227.2831,227.5221,227.2333,227.2333,2016.0
2024-12-18 11:10:00,228.12,228.25,228.04,228.2,2616.0,227.1735,227.303,227.0939,227.2532,2616.0
2024-12-18 11:15:00,228.07,228.08,227.76,228.01,4260.0,227.1237,227.1337,226.815,227.064,4260.0
2024-12-18 11:20:00,228.01,228.14,227.89,227.9,3088.0,227.064,227.1935,226.9445,226.9545,3088.0
2024-12-18 11:25:00,228.04,228.23,228.0,228.0,1375.0,227.0939,227.2831,227.054,227.054,1375.0
2024-12-18 11:30:00,227.99,228.29,227.99,228.14,2804.0,227.0441,227.3428,227.0441,227.1935,2804.0
2024-12-18 11:35:00,228.12,228.18,228.08,228.08,480.0,227.1735,227.2333,227.1337,227.1337,480.0
2024-12-18 11:40:00,228.07,228.25,228.05,228.05,1797.0,227.1237,227.303,227.1038,227.1038,1797.0
2024-12-18 11:45:00,228.05,228.3,227.98,228.3,1017.0,227.1038,227.3528,227.0341,227.3528,1017.0
2024-12-18 11:50:00,228.13,228.13,228.05,228.06,200.0,227.1835,227.1835,227.1038,227.1138,200.0
2024-12-18 11:55:00,228.01,228.02,227.96,227.96,900.0,227.064,227.074,227.0142,227.0142,900.0
2024-12-18 12:00:00,227.87,228.11,227.87,228.11,5650.0,226.9246,227.1636,226.9246,227.1636,5650.0
2024-12-18 12:05:00,228.0,228.18,227.78,227.85,5534.0,227.054,227.2333,226.835,226.9047,5534.0
2024-12-18 12:10:00,227.75,227.91,227.73,227.83,1468.0,226.8051,226.9644,226.7852,226.8847,1468.0
2024-12-18 12:15:00,227.77,228.23,227.77,228.19,3870.0,226.825,227.2831,226.825,227.2433,3870.0
2024-12-18 12:20:00,228.35,228.37,228.14,228.34,1434.0,227.4026,227.4225,227.1935,227.3926,1434.0
2024-12-18 12:25:00,228.29,228.4,228.08,228.21,3413.0,227.3428,227.4524,227.1337,227.2632,3413.0
2024-12-18 12:30:00,227.96,228.22,227.9,228.17,4304.0,227.0142,227.2731,226.9545,227.2233,4304.0
2024-12-18 12:35:00,228.13,228.17,227.92,227.92,2518.0,227.1835,227.2233,226.9744,226.9744,2518.0
2024-12-18 12:40:00,227.9,227.94,227.69,227.73,2564.0,226.9545,226.9943,226.7453,226.7852,2564.0
2024-12-18 12:45:00,227.82,227.82,227.68,227.81,1159.0,226.8748,226.8748,226.7354,226.8648,1159.0
2024-12-18 12:50:00,227.79,227.79,227.59,227.66,1852.0,226.8449,226.8449,226.6457,226.7154,1852.0
2024-12-18 12:55:00,227.52,227.61,227.46,227.61,1001.0,226.576,226.6657,226.5163,226.6657,1001.0
2024-12-18 13:00:00,227.61,227.7,227.49,227.56,2651.0,226.6657,226.7553,226.5462,226.6159,2651.0
2024-12-18 13:05:00,227.45,227.72,227.45,227.72,1230.0,226.5063,226.7752,226.5063,226.7752,1230.0
2024-12-18 13:10:00,227.66,227.66,227.53,227.62,1474.0,226.7154,226.7154,226.586,226.6756,1474.0
2024-12-18 13:15:00,227.56,227.64,227.5,227.64,605.0,226.6159,226.6955,226.5561,226.6955,605.0
2024-12-18 13:20:00,227.28,227.4,227.28,227.4,244.0,226.337,226.4565,226.337,226.4565,244.0
2024-12-18 13:25:00,227.41,227.55,227.3,227.55,4047.0,226.4665,226.6059,226.3569,226.6059,4047.0
2024-12-18 13:30:00,227.48,227.84,227.47,227.82,2147.0,226.5362,226.8947,226.5262,226.8748,2147.0
2024-12-18 13:35:00,227.73,227.79,227.68,227.79,999.0,226.7852,226.8449,226.7354,226.8449,999.0
2024-12-18 13:40:00,227.74,227.84,227.64,227.83,650.0,226.7951,226.8947,226.6955,226.8847,650.0
2024-12-18 13:45:00,227.74,227.74,227.62,227.74,2035.0,226.7951,226.7951,226.6756,226.7951,2035.0
2024-12-18 13:50:00,227.72,227.9,227.72,227.83,4352.0,226.7752,226.9545,226.7752,226.8847,4352.0
2024-12-18 13:55:00,227.81,228.34,227.74,228.34,2784.0,226.8648,227.3926,226.7951,227.3926,2784.0
2024-12-18 14:00:00,228.07,228.56,227.74,227.74,2090.0,227.1237,227.6117,226.7951,226.7951,2090.0
2024-12-18 14:05:00,227.69,227.88,227.53,227.85,1247.0,226.7453,226.9345,226.586,226.9047,1247.0
2024-12-18 14:10:00,227.97,227.97,227.42,227.61,12317.0,227.0242,227.0242,226.4764,226.6657,12317.0
2024-12-18 14:15:00,227.48,227.6,227.22,227.22,3996.0,226.5362,226.6557,226.2773,226.2773,3996.0
2024-12-18 14:20:00,227.03,227.19,226.84,226.99,1692.0,226.0881,226.2474,225.8989,226.0482,1692.0
2024-12-18 14:25:00,227.0,227.19,226.88,226.89,14388.0,226.0582,226.2474,225.9387,225.9486,14388.0
2024-12-18 14:30:00,227.01,227.04,226.69,226.96,10480.0,226.0681,226.098,225.7495,226.0184,10480.0
2024-12-18 14:35:00,226.99,227.17,226.91,226.97,4036.0,226.0482,226.2275,225.9686,226.0283,4036.0
2024-12-18 14:40:00,227.03,227.13,226.96,227.13,4131.0,226.0881,226.1876,226.0184,226.1876,4131.0
2024-12-18 14:45:00,227.13,227.22,226.61,226.78,5703.0,226.1876,226.2773,225.6698,225.8391,5703.0
2024-12-18 14:50:00,226.67,226.75,226.43,226.72,12013.0,225.7296,225.8092,225.4906,225.7793,12013.0
2024-12-18 14:55:00,226.59,226.84,226.58,226.77,5340.0,225.6499,225.8989,225.6399,225.8291,5340.0
2024-12-18 15:00:00,226.77,227.31,226.7,227.21,9643.0,225.8291,226.3669,225.7594,226.2673,9643.0
2024-12-18 15:05:00,227.21,227.41,227.07,227.3,4045.0,226.2673,226.4665,226.1279,226.3569,4045.0
2024-12-18 15:10:00,227.3,227.45,227.19,227.41,6424.0,226.3569,226.5063,226.2474,226.4665,6424.0
2024-12-18 15:15:00,227.25,227.47,227.14,227.38,4718.0,226.3072,226.5262,226.1976,226.4366,4718.0
2024-12-18 15:20:00,227.32,227.92,227.28,227.83,11078.0,226.3769,226.9744,226.337,226.8847,11078.0
2024-12-18 15:25:00,227.72,228.01,227.63,228.01,4847.0,226.7752,227.064,226.6856,227.064,4847.0
2024-12-18 15:30:00,227.9,228.29,227.76,228.29,8660.0,226.9545,227.3428,226.815,227.3428,8660.0
2024-12-18 15:35:00,228.17,228.58,228.06,228.37,11520.0,227.2233,227.6316,227.1138,227.4225,11520.0
2024-12-18 15:40:00,228.45,228.58,227.68,227.68,18994.0,227.5022,227.6316,226.7354,226.7354,18994.0
2024-12-18 15:45:00,227.68,227.84,227.38,227.64,19311.0,226.7354,226.8947,226.4366,226.6955,19311.0
2024-12-18 15:50:00,227.56,228.04,227.51,227.74,15306.0,226.6159,227.0939,226.5661,226.7951,15306.0
2024-12-18 15:55:00,227.58,227.72,226.99,227.09,61222.0,226.6358,226.7752,226.0482,226.1478,61222.0
2024-12-19 09:30:00,225.34,226.59,224.65,226.11,16067.0,224.4051,225.6499,223.7179,225.1719,16067.0
2024-12-19 09:35:00,226.91,227.01,226.17,226.5,1380.0,225.9686,226.0681,225.2316,225.5603,1380.0
2024-12-19 09:40:00,226.74,226.94,225.5,225.54,13688.0,225.7993,225.9984,224.5644,224.6042,13688.0
2024-12-19 09:45:00,225.5,225.82,225.08,225.08,29853.0,224.5644,224.8831,224.1462,224.1462,29853.0
2024-12-19 09:50:00,224.78,225.45,224.39,225.45,46877.0,223.8474,224.5146,223.459,224.5146,46877.0
2024-12-19 09:55:00,225.34,225.6,224.7,224.97,21500.0,224.4051,224.664,223.7677,224.0366,21500.0
2024-12-19 10:00:00,225.01,225.46,224.74,225.3,52921.0,224.0764,224.5246,223.8076,224.3652,52921.0
2024-12-19 10:05:00,225.31,226.03,224.99,225.62,38509.0,224.3752,225.0922,224.0565,224.6839,38509.0
2024-12-19 10:10:00,225.74,225.96,224.55,225.1,6966.0,224.8034,225.0225,223.6184,224.1661,6966.0
2024-12-19 10:15:00,224.87,225.25,224.86,224.93,2994.0,223.937,224.3154,223.9271,223.9968,2994.0
2024-12-19 10:20:00,225.13,225.53,225.13,225.41,3529.0,224.1959,224.5943,224.1959,224.4748,3529.0
2024-12-19 10:25:00,225.4,225.76,225.39,225.74,3552.0,224.4648,224.8233,224.4549,224.8034,3552.0
2024-12-19 10:30:00,225.75,225.87,225.42,225.55,5123.0,224.8134,224.9329,224.4847,224.6142,5123.0
2024-12-19 10:35:00,225.52,226.31,225.48,226.13,5709.0,224.5843,225.3711,224.5445,225.1918,5709.0
2024-12-19 10:40:00,226.13,226.33,225.83,225.83,4412.0,225.1918,225.391,224.893,224.893,4412.0
2024-12-19 10:45:00,225.78,225.78,225.22,225.51,9078.0,224.8432,224.8432,224.2856,224.5744,9078.0
2024-12-19 10:50:00,225.65,225.95,225.51,225.66,6041.0,224.7138,225.0125,224.5744,224.7237,6041.0
2024-12-19 10:55:00,225.51,226.01,225.51,226.01,3147.0,224.5744,225.0723,224.5744,225.0723,3147.0
2024-12-19 11:00:00,225.51,225.88,225.39,225.43,1390.0,224.5744,224.9428,224.4549,224.4947,1390.0
2024-12-19 11:05:00,225.2,225.52,225.03,225.35,3177.0,224.2657,224.5843,224.0964,224.415,3177.0
2024-12-19 11:10:00,225.36,225.6,225.35,225.49,3467.0,224.425,224.664,224.415,224.5545,3467.0
2024-12-19 11:15:00,225.49,225.49,225.18,225.39,3780.0,224.5545,224.5545,224.2457,224.4549,3780.0
2024-12-19 11:20:00,225.42,225.62,225.41,225.59,1719.0,224.4847,224.6839,224.4748,224.654,1719.0
2024-12-19 11:25:00,225.62,225.95,225.25,225.81,9181.0,224.6839,225.0125,224.3154,224.8731,9181.0
2024-12-19 11:30:00,225.78,225.84,225.67,225.74,14744.0,224.8432,224.903,224.7337,224.8034,14744.0
2024-12-19 11:35:00,225.75,225.77,225.46,225.51,7041.0,224.8134,224.8333,224.5246,224.5744,7041.0
2024-12-19 11:40:00,225.42,225.56,225.37,225.45,4375.0,224.4847,224.6242,224.435,224.5146,4375.0
2024-12-19 11:45:00,225.45,225.75,225.36,225.61,2809.0,224.5146,224.8134,224.425,224.674,2809.0
2024-12-19 11:50:00,225.62,225.79,225.57,225.62,6125.0,224.6839,224.8532,224.6341,224.6839,6125.0
2024-12-19 11:55:00,225.62,225.63,225.16,225.16,2107.0,224.6839,224.6939,224.2258,224.2258,2107.0
2024-12-19 12:00:00,225.24,225.56,225.15,225.56,13611.0,224.3055,224.6242,224.2159,224.6242,13611.0
2024-12-19 12:05:00,225.56,225.75,225.33,225.48,10485.0,224.6242,224.8134,224.3951,224.5445,10485.0
2024-12-19 12:10:00,225.57,225.86,225.57,225.83,9694.0,224.6341,224.9229,224.6341,224.893,9694.0
2024-12-19 12:15:00,225.75,225.84,225.47,225.5,54194.0,224.8134,224.903,224.5345,224.5644,54194.0
2024-12-19 12:20:00,225.56,226.01,225.43,225.72,162024.0,224.6242,225.0723,224.4947,224.7835,162024.0
2024-12-19 12:25:00,225.82,225.83,225.68,225.69,1549.0,224.8831,224.893,224.7437,224.7536,1549.0
2024-12-19 12:30:00,225.6,225.65,225.47,225.65,2148.0,224.664,224.7138,224.5345,224.7138,2148.0
2024-12-19 12:35:00,225.63,226.17,225.63,226.17,2557.0,224.6939,225.2316,224.6939,225.2316,2557.0
2024-12-19 12:40:00,226.04,226.21,225.97,226.05,4309.0,225.1022,225.2715,225.0325,225.1121,4309.0
2024-12-19 12:45:00,226.07,226.07,225.71,225.71,1125.0,225.132,225.132,224.7735,224.7735,1125.0
2024-12-19 12:50:00,225.66,226.11,225.66,226.11,1566.0,224.7237,225.1719,224.7237,225.1719,1566.0
2024-12-19 12:55:00,226.05,226.39,226.05,226.22,3032.0,225.1121,225.4507,225.1121,225.2814,3032.0
2024-12-19 13:00:00,226.28,226.32,226.13,226.2,2140.0,225.3412,225.381,225.1918,225.2615,2140.0
2024-12-19 13:05:00,226.06,226.32,225.94,226.32,3452.0,225.1221,225.381,225.0026,225.381,3452.0
2024-12-19 13:10:00,226.32,226.34,226.24,226.3,3898.0,225.381,225.4009,225.3013,225.3611,3898.0
2024-12-19 13:15:00,226.22,226.25,226.17,226.24,835.0,225.2814,225.3113,225.2316,225.3013,835.0
2024-12-19 13:20:00,226.31,226.41,226.23,226.37,8510.0,225.3711,225.4706,225.2914,225.4308,8510.0
2024-12-19 13:25:00,226.37,226.64,226.3,226.64,8282.0,225.4308,225.6997,225.3611,225.6997,8282.0
2024-12-19 13:30:00,226.65,226.79,226.44,226.44,10108.0,225.7096,225.8491,225.5005,225.5005,10108.0
2024-12-19 13:35:00,226.61,226.61,226.34,226.34,3845.0,225.6698,225.6698,225.4009,225.4009,3845.0
2024-12-19 13:40:00,226.44,226.59,226.3,226.41,23192.0,225.5005,225.6499,225.3611,225.4706,23192.0
2024-12-19 13:45:00,226.46,226.53,226.41,226.53,614.0,225.5204,225.5901,225.4706,225.5901,614.0
2024-12-19 13:50:00,226.51,226.6,226.37,226.59,15204.0,225.5702,225.6598,225.4308,225.6499,15204.0
2024-12-19 13:55:00,226.7,226.95,226.65,226.76,2061.0,225.7594,226.0084,225.7096,225.8192,2061.0
2024-12-19 14:00:00,226.79,226.88,226.64,226.77,4577.0,225.8491,225.9387,225.6997,225.8291,4577.0
2024-12-19 14:05:00,226.74,226.74,226.38,226.55,4183.0,225.7993,225.7993,225.4408,225.6101,4183.0
2024-12-19 14:10:00,226.57,226.58,226.43,226.58,3079.0,225.63,225.6399,225.4906,225.6399,3079.0
2024-12-19 14:15:00,226.48,226.66,226.48,226.53,2215.0,225.5403,225.7196,225.5403,225.5901,2215.0
2024-12-19 14:20:00,226.58,226.61,226.45,226.55,4251.0,225.6399,225.6698,225.5105,225.6101,4251.0
2024-12-19 14:25:00,226.55,226.55,226.36,226.37,2947.0,225.6101,225.6101,225.4208,225.4308,2947.0
2024-12-19 14:30:00,226.47,226.47,226.38,226.46,6735.0,225.5304,225.5304,225.4408,225.5204,6735.0
2024-12-19 14:35:00,226.4,226.4,226.15,226.37,47654.0,225.4607,225.4607,225.2117,225.4308,47654.0
2024-12-19 14:40:00,226.37,226.53,226.3,226.42,12941.0,225.4308,225.5901,225.3611,225.4806,12941.0
2024-12-19 14:45:00,226.37,226.46,226.31,226.37,7099.0,225.4308,225.5204,225.3711,225.4308,7099.0
2024-12-19 14:50:00,226.32,226.67,226.32,226.56,3000.0,225.381,225.7296,225.381,225.62,3000.0
2024-12-19 14:55:00,226.5,226.5,225.97,225.97,5953.0,225.5603,225.5603,225.0325,225.0325,5953.0
2024-12-19 15:00:00,226.04,226.4,226.04,226.35,5693.0,225.1022,225.4607,225.1022,225.4109,5693.0
2024-12-19 15:05:00,226.3,226.37,226.19,226.37,4151.0,225.3611,225.4308,225.2515,225.4308,4151.0
2024-12-19 15:10:00,226.44,226.54,226.42,226.43,2081.0,225.5005,225.6001,225.4806,225.4906,2081.0
2024-12-19 15:15:00,226.43,226.67,226.27,226.67,14081.0,225.4906,225.7296,225.3312,225.7296,14081.0
2024-12-19 15:20:00,226.66,226.73,226.54,226.56,4763.0,225.7196,225.7893,225.6001,225.62,4763.0
2024-12-19 15:25:00,226.66,226.78,226.48,226.78,5042.0,225.7196,225.8391,225.5403,225.8391,5042.0
2024-12-19 15:30:00,226.83,226.83,226.27,226.31,11460.0,225.8889,225.8889,225.3312,225.3711,11460.0
2024-12-19 15:35:00,226.38,226.44,226.14,226.3,10363.0,225.4408,225.5005,225.2018,225.3611,10363.0
2024-12-19 15:40:00,226.3,227.0,226.3,226.89,15423.0,225.3611,226.0582,225.3611,225.9486,15423.0
2024-12-19 15:45:00,226.82,226.94,226.57,226.91,14748.0,225.8789,225.9984,225.63,225.9686,14748.0
2024-12-19 15:50:00,226.78,226.93,226.3,226.34,24158.0,225.8391,225.9885,225.3611,225.4009,24158.0
2024-12-19 15:55:00,226.34,226.57,226.2,226.28,91491.0,225.4009,225.63,225.2615,225.3412,91491.0
2024-12-20 09:30:00,227.72,227.72,226.02,226.75,99415.0,226.7752,226.7752,225.0823,225.8092,99415.0
2024-12-20 09:35:00,227.08,227.84,227.08,227.39,6202.0,226.1379,226.8947,226.1379,226.4466,6202.0
2024-12-20 09:40:00,226.68,226.68,225.53,225.73,2612.0,225.7395,225.7395,224.5943,224.7935,2612.0
2024-12-20 09:45:00,225.98,226.46,225.93,225.93,7706.0,225.0424,225.5204,224.9926,224.9926,7706.0
2024-12-20 09:50:00,225.81,226.22,225.8,226.01,2302.0,224.8731,225.2814,224.8632,225.0723,2302.0
2024-12-20 09:55:00,225.63,226.2,225.63,226.13,4544.0,224.6939,225.2615,224.6939,225.1918,4544.0
2024-12-20 10:00:00,226.3,226.37,225.8,226.1,5883.0,225.3611,225.4308,224.8632,225.1619,5883.0
2024-12-20 10:05:00,226.1,226.27,225.85,226.17,5310.0,225.1619,225.3312,224.913,225.2316,5310.0
2024-12-20 10:10:00,226.34,227.25,226.34,227.1,15462.0,225.4009,226.3072,225.4009,226.1578,15462.0
2024-12-20 10:15:00,226.95,227.15,226.74,226.85,9375.0,226.0084,226.2076,225.7993,225.9088,9375.0
2024-12-20 10:20:00,226.78,226.78,226.22,226.49,1938.0,225.8391,225.8391,225.2814,225.5503,1938.0
2024-12-20 10:25:00,226.56,226.74,226.48,226.74,1050.0,225.62,225.7993,225.5403,225.7993,1050.0
2024-12-20 10:30:00,226.83,227.06,226.83,226.95,1485.0,225.8889,226.1179,225.8889,226.0084,1485.0
2024-12-20 10:35:00,226.94,227.07,226.61,226.67,1800.0,225.9984,226.1279,225.6698,225.7296,1800.0
2024-12-20 10:40:00,226.72,227.2,226.7,226.92,3455.0,225.7793,226.2574,225.7594,225.9785,3455.0
2024-12-20 10:45:00,226.98,227.34,226.91,227.34,1982.0,226.0383,226.3968,225.9686,226.3968,1982.0
2024-12-20 10:50:00,227.16,227.16,226.95,226.95,2055.0,226.2175,226.2175,226.0084,226.0084,2055.0
2024-12-20 10:55:00,226.86,226.86,226.62,226.65,1368.0,225.9188,225.9188,225.6798,225.7096,1368.0
2024-12-20 11:00:00,226.64,227.2,226.61,227.13,7182.0,225.6997,226.2574,225.6698,226.1876,7182.0
2024-12-20 11:05:00,227.18,227.44,227.1,227.36,1863.0,226.2374,226.4964,226.1578,226.4167,1863.0
2024-12-20 11:10:00,227.23,227.23,227.09,227.1,1696.0,226.2872,226.2872,226.1478,226.1578,1696.0
2024-12-20 11:15:00,227.49,227.83,227.42,227.83,3690.0,226.5462,226.8847,226.4764,226.8847,3690.0
2024-12-20 11:20:00,227.58,228.01,227.58,227.84,927.0,226.6358,227.064,226.6358,226.8947,927.0
2024-12-20 11:25:00,227.81,227.97,227.65,227.65,3004.0,226.8648,227.0242,226.7055,226.7055,3004.0
2024-12-20 11:30:00,227.95,228.31,227.95,228.0,8872.0,227.0042,227.3628,227.0042,227.054,8872.0
2024-12-20 11:35:00,227.9,228.13,227.8,228.09,2530.0,226.9545,227.1835,226.8549,227.1437,2530.0
2024-12-20 11:40:00,227.98,228.48,227.96,228.38,4721.0,227.0341,227.532,227.0142,227.4325,4721.0
2024-12-20 11:45:00,228.38,228.44,228.23,228.32,3951.0,227.4325,227.4922,227.2831,227.3727,3951.0
2024-12-20 11:50:00,228.23,228.57,228.05,228.57,7668.0,227.2831,227.6217,227.1038,227.6217,7668.0
2024-12-20 11:55:00,228.63,228.63,228.37,228.5,3410.0,227.6814,227.6814,227.4225,227.552,3410.0
2024-12-20 12:00:00,228.5,229.2,228.39,229.17,7871.0,227.552,228.2491,227.4424,228.2192,7871.0
2024-12-20 12:05:00,229.04,229.17,228.88,228.88,3988.0,228.0897,228.2192,227.9304,227.9304,3988.0
2024-12-20 12:10:00,228.87,229.29,228.86,229.29,1483.0,227.9204,228.3387,227.9105,228.3387,1483.0
2024-12-20 12:15:00,229.31,229.42,229.2,229.3,2300.0,228.3586,228.4681,228.2491,228.3486,2300.0
2024-12-20 12:20:00,229.26,229.26,228.84,228.92,5439.0,228.3088,228.3088,227.8906,227.9702,5439.0
2024-12-20 12:25:00,228.95,229.3,228.95,229.16,2687.0,228.0001,228.3486,228.0001,228.2092,2687.0
2024-12-20 12:30:00,229.19,229.19,228.7,229.01,6238.0,228.2391,228.2391,227.7511,228.0598,6238.0
2024-12-20 12:35:00,229.1,229.27,228.93,228.96,3087.0,228.1495,228.3188,227.9802,228.0101,3087.0
2024-12-20 12:40:00,228.98,228.98,228.67,228.71,3715.0,228.03,228.03,227.7213,227.7611,3715.0
2024-12-20 12:45:00,228.71,229.04,228.63,228.91,4341.0,227.7611,228.0897,227.6814,227.9603,4341.0
2024-12-20 12:50:00,228.92,229.22,228.92,229.12,6681.0,227.9702,228.269,227.9702,228.1694,6681.0
2024-12-20 12:55:00,229.12,229.22,228.88,228.92,3866.0,228.1694,228.269,227.9304,227.9702,3866.0
2024-12-20 13:00:00,228.75,228.97,228.69,228.78,5105.0,227.8009,228.02,227.7412,227.8308,5105.0
2024-12-20 13:05:00,228.84,228.93,228.7,228.93,2600.0,227.8906,227.9802,227.7511,227.9802,2600.0
2024-12-20 13:10:00,228.74,228.89,228.7,228.82,4351.0,227.791,227.9403,227.7511,227.8706,4351.0
2024-12-20 13:15:00,228.76,228.97,228.62,228.9,2882.0,227.8109,228.02,227.6715,227.9503,2882.0
2024-12-20 13:20:00,229.01,229.11,228.94,229.11,4446.0,228.0598,228.1594,227.9901,228.1594,4446.0
2024-12-20 13:25:00,229.14,229.14,228.81,228.99,2657.0,228.1893,228.1893,227.8607,228.0399,2657.0
2024-12-20 13:30:00,228.98,229.07,228.9,229.07,1569.0,228.03,228.1196,227.9503,228.1196,1569.0
2024-12-20 13:35:00,229.07,229.07,228.7,228.7,2700.0,228.1196,228.1196,227.7511,227.7511,2700.0
2024-12-20 13:40:00,228.63,228.86,228.62,228.81,2155.0,227.6814,227.9105,227.6715,227.8607,2155.0
2024-12-20 13:45:00,228.73,228.81,228.64,228.67,1827.0,227.781,227.8607,227.6914,227.7213,1827.0
2024-12-20 13:50:00,228.65,228.65,228.34,228.34,2829.0,227.7013,227.7013,227.3926,227.3926,2829.0
2024-12-20 13:55:00,228.4,228.5,228.26,228.43,7045.0,227.4524,227.552,227.313,227.4823,7045.0
2024-12-20 14:00:00,228.35,228.44,228.18,228.29,3354.0,227.4026,227.4922,227.2333,227.3428,3354.0
2024-12-20 14:05:00,228.3,228.51,228.24,228.51,4493.0,227.3528,227.5619,227.293,227.5619,4493.0
2024-12-20 14:10:00,228.51,228.6,228.38,228.49,5761.0,227.5619,227.6515,227.4325,227.542,5761.0
2024-12-20 14:15:00,228.45,228.7,228.45,228.7,3842.0,227.5022,227.7511,227.5022,227.7511,3842.0
2024-12-20 14:20:00,228.73,228.98,228.71,228.98,9735.0,227.781,228.03,227.7611,228.03,9735.0
2024-12-20 14:25:00,228.97,229.03,228.8,228.8,5084.0,228.02,228.0798,227.8507,227.8507,5084.0
2024-12-20 14:30:00,228.72,228.95,228.71,228.94,1284.0,227.7711,228.0001,227.7611,227.9901,1284.0
2024-12-20 14:35:00,228.95,229.03,228.89,228.94,2560.0,228.0001,228.0798,227.9403,227.9901,2560.0
2024-12-20 14:40:00,228.91,228.91,228.57,228.65,5438.0,227.9603,227.9603,227.6217,227.7013,5438.0
2024-12-20 14:45:00,228.57,228.65,228.32,228.41,4561.0,227.6217,227.7013,227.3727,227.4623,4561.0
2024-12-20 14:50:00,228.27,228.44,228.27,228.3,1592.0,227.3229,227.4922,227.3229,227.3528,1592.0
2024-12-20 14:55:00,228.24,228.29,228.07,228.24,2249.0,227.293,227.3428,227.1237,227.293,2249.0
2024-12-20 15:00:00,228.15,228.36,228.15,228.36,1678.0,227.2034,227.4125,227.2034,227.4125,1678.0
2024-12-20 15:05:00,228.23,228.34,228.12,228.18,1884.0,227.2831,227.3926,227.1735,227.2333,1884.0
2024-12-20 15:10:00,228.26,228.33,228.18,228.22,3365.0,227.313,227.3827,227.2333,227.2731,3365.0
2024-12-20 15:15:00,228.35,228.4,228.25,228.25,3509.0,227.4026,227.4524,227.303,227.303,3509.0
2024-12-20 15:20:00,228.23,228.23,227.92,227.93,6972.0,227.2831,227.2831,226.9744,226.9843,6972.0
2024-12-20 15:25:00,227.94,228.15,227.91,228.04,5191.0,226.9943,227.2034,226.9644,227.0939,5191.0
2024-12-20 15:30:00,228.05,228.1,227.89,227.89,5912.0,227.1038,227.1536,226.9445,226.9445,5912.0
2024-12-20 15:35:00,227.94,228.7,227.88,228.61,15863.0,226.9943,227.7511,226.9345,227.6615,15863.0
2024-12-20 15:40:00,228.61,228.66,228.21,228.28,5249.0,227.6615,227.7113,227.2632,227.3329,5249.0
2024-12-20 15:45:00,228.36,228.44,228.05,228.21,9856.0,227.4125,227.4922,227.1038,227.2632,9856.0
2024-12-20 15:50:00,228.21,228.29,227.62,227.84,23243.0,227.2632,227.3428,226.6756,226.8947,23243.0
2024-12-20 15:55:00,227.95,228.07,227.53,227.88,86313.0,227.0042,227.1237,226.586,226.9345,86313.0
2024-12-23 09:30:00,227.28,227.28,225.22,225.84,7992.0,226.337,226.337,224.2856,224.903,7992.0
2024-12-23 09:35:00,225.83,226.22,225.25,225.81,4250.0,224.893,225.2814,224.3154,224.8731,4250.0
2024-12-23 09:40:00,226.0,226.47,225.85,226.47,2471.0,225.0623,225.5304,224.913,225.5304,2471.0
2024-12-23 09:45:00,226.45,226.45,225.82,225.82,2208.0,225.5105,225.5105,224.8831,224.8831,2208.0
2024-12-23 09:50:00,225.83,225.95,225.59,225.91,2576.0,224.893,225.0125,224.654,224.9727,2576.0
2024-12-23 09:55:00,225.91,225.91,225.25,225.25,14870.0,224.9727,224.9727,224.3154,224.3154,14870.0
2024-12-23 10:00:00,225.26,226.07,225.25,225.82,10206.0,224.3254,225.132,224.3154,224.8831,10206.0
2024-12-23 10:05:00,225.91,225.92,225.25,225.37,6200.0,224.9727,224.9827,224.3154,224.435,6200.0
2024-12-23 10:10:00,225.48,226.07,225.25,225.38,10485.0,224.5445,225.132,224.3154,224.4449,10485.0
2024-12-23 10:15:00,225.27,225.91,225.25,225.72,8263.0,224.3354,224.9727,224.3154,224.7835,8263.0
2024-12-23 10:20:00,225.25,225.45,225.25,225.25,6169.0,224.3154,224.5146,224.3154,224.3154,6169.0
2024-12-23 10:25:00,225.26,225.62,225.26,225.62,2433.0,224.3254,224.6839,224.3254,224.6839,2433.0
2024-12-23 10:30:00,225.47,225.55,225.33,225.34,2570.0,224.5345,224.6142,224.3951,224.4051,2570.0
2024-12-23 10:35:00,225.4,225.44,225.27,225.39,1100.0,224.4648,224.5047,224.3354,224.4549,1100.0
2024-12-23 10:40:00,225.29,225.32,225.2,225.25,10532.0,224.3553,224.3852,224.2657,224.3154,10532.0
2024-12-23 10:45:00,225.3,225.3,224.74,225.11,5352.0,224.3652,224.3652,223.8076,224.176,5352.0
2024-12-23 10:50:00,225.09,225.1,224.97,225.01,974.0,224.1561,224.1661,224.0366,224.0764,974.0
2024-12-23 10:55:00,224.95,225.18,224.95,225.09,2480.0,224.0167,224.2457,224.0167,224.1561,2480.0
2024-12-23 11:00:00,225.09,225.19,225.0,225.17,1281.0,224.1561,224.2557,224.0665,224.2358,1281.0
2024-12-23 11:05:00,225.18,225.22,224.93,225.01,3214.0,224.2457,224.2856,223.9968,224.0764,3214.0
2024-12-23 11:10:00,225.09,225.39,225.09,225.29,3235.0,224.1561,224.4549,224.1561,224.3553,3235.0
2024-12-23 11:15:00,225.2,225.37,225.11,225.12,1534.0,224.2657,224.435,224.176,224.186,1534.0
2024-12-23 11:20:00,225.25,225.38,225.15,225.38,2393.0,224.3154,224.4449,224.2159,224.4449,2393.0
2024-12-23 11:25:00,225.25,225.53,225.0,225.46,15467.0,224.3154,224.5943,224.0665,224.5246,15467.0
2024-12-23 11:30:00,225.45,225.79,225.32,225.79,4822.0,224.5146,224.8532,224.3852,224.8532,4822.0
2024-12-23 11:35:00,225.74,225.88,225.65,225.76,2095.0,224.8034,224.9428,224.7138,224.8233,2095.0
2024-12-23 11:40:00,225.78,226.01,225.77,225.95,3215.0,224.8432,225.0723,224.8333,225.0125,3215.0
2024-12-23 11:45:00,225.94,226.14,225.82,226.14,2976.0,225.0026,225.2018,224.8831,225.2018,2976.0
2024-12-23 11:50:00,226.28,226.35,226.17,226.21,1301.0,225.3412,225.4109,225.2316,225.2715,1301.0
2024-12-23 11:55:00,226.3,226.31,226.24,226.3,1117.0,225.3611,225.3711,225.3013,225.3611,1117.0
2024-12-23 12:00:00,226.41,226.41,226.12,226.12,1358.0,225.4706,225.4706,225.1818,225.1818,1358.0
2024-12-23 12:05:00,226.29,226.29,226.05,226.08,1011.0,225.3511,225.3511,225.1121,225.142,1011.0
2024-12-23 12:10:00,226.09,226.65,226.09,226.51,1597.0,225.152,225.7096,225.152,225.5702,1597.0
2024-12-23 12:15:00,226.44,226.51,226.27,226.32,1136.0,225.5005,225.5702,225.3312,225.381,1136.0
2024-12-23 12:20:00,226.33,226.33,226.12,226.23,1418.0,225.391,225.391,225.1818,225.2914,1418.0
2024-12-23 12:25:00,226.2,226.2,226.02,226.18,1514.0,225.2615,225.2615,225.0823,225.2416,1514.0
2024-12-23 12:30:00,226.15,226.26,226.11,226.26,2012.0,225.2117,225.3213,225.1719,225.3213,2012.0
2024-12-23 12:35:00,226.23,226.28,226.13,226.13,449.0,225.2914,225.3412,225.1918,225.1918,449.0
2024-12-23 12:40:00,226.2,226.33,226.2,226.33,1400.0,225.2615,225.391,225.2615,225.391,1400.0
2024-12-23 12:45:00,226.39,226.39,226.31,226.31,732.0,225.4507,225.4507,225.3711,225.3711,732.0
2024-12-23 12:50:00,226.35,226.44,226.35,226.44,901.0,225.4109,225.5005,225.4109,225.5005,901.0
2024-12-23 12:55:00,226.4,226.42,226.33,226.42,1176.0,225.4607,225.4806,225.391,225.4806,1176.0
2024-12-23 13:00:00,226.44,226.5,226.39,226.5,616.0,225.5005,225.5603,225.4507,225.5603,616.0
2024-12-23 13:05:00,226.39,226.48,226.37,226.48,1391.0,225.4507,225.5403,225.4308,225.5403,1391.0
2024-12-23 13:10:00,226.45,226.59,226.44,226.57,1136.0,225.5105,225.6499,225.5005,225.63,1136.0
2024-12-23 13:15:00,226.51,226.51,226.21,226.31,4824.0,225.5702,225.5702,225.2715,225.3711,4824.0
2024-12-23 13:20:00,226.39,226.43,226.29,226.33,3924.0,225.4507,225.4906,225.3511,225.391,3924.0
2024-12-23 13:25:00,226.33,226.47,226.26,226.47,3718.0,225.391,225.5304,225.3213,225.5304,3718.0
2024-12-23 13:30:00,226.47,226.95,226.46,226.95,12134.0,225.5304,226.0084,225.5204,226.0084,12134.0
2024-12-23 13:35:00,226.85,226.95,226.85,226.93,5901.0,225.9088,226.0084,225.9088,225.9885,5901.0
2024-12-23 13:40:00,226.92,227.02,226.85,227.0,6264.0,225.9785,226.0781,225.9088,226.0582,6264.0
2024-12-23 13:45:00,227.06,227.09,226.69,226.71,11446.0,226.1179,226.1478,225.7495,225.7694,11446.0
2024-12-23 13:50:00,226.72,226.85,226.71,226.79,704.0,225.7793,225.9088,225.7694,225.8491,704.0
2024-12-23 13:55:00,226.73,226.79,226.64,226.76,2235.0,225.7893,225.8491,225.6997,225.8192,2235.0
2024-12-23 14:00:00,226.73,226.85,226.67,226.69,3843.0,225.7893,225.9088,225.7296,225.7495,3843.0
2024-12-23 14:05:00,226.78,226.92,226.62,226.68,1869.0,225.8391,225.9785,225.6798,225.7395,1869.0
2024-12-23 14:10:00,226.74,226.98,226.73,226.81,5678.0,225.7993,226.0383,225.7893,225.869,5678.0
2024-12-23 14:15:00,226.81,226.85,226.67,226.68,2213.0,225.869,225.9088,225.7296,225.7395,2213.0
2024-12-23 14:20:00,226.66,226.79,226.62,226.62,1257.0,225.7196,225.8491,225.6798,225.6798,1257.0
2024-12-23 14:25:00,226.63,226.66,226.44,226.66,2991.0,225.6897,225.7196,225.5005,225.7196,2991.0
2024-12-23 14:30:00,226.58,226.6,226.57,226.6,500.0,225.6399,225.6598,225.63,225.6598,500.0
2024-12-23 14:35:00,226.57,226.73,226.57,226.62,2964.0,225.63,225.7893,225.63,225.6798,2964.0
2024-12-23 14:40:00,226.56,226.74,226.56,226.67,1052.0,225.62,225.7993,225.62,225.7296,1052.0
2024-12-23 14:45:00,226.73,226.81,226.57,226.57,7425.0,225.7893,225.869,225.63,225.63,7425.0
2024-12-23 14:50:00,226.65,226.95,226.64,226.95,2480.0,225.7096,226.0084,225.6997,226.0084,2480.0
2024-12-23 14:55:00,226.95,227.02,226.59,226.71,2549.0,226.0084,226.0781,225.6499,225.7694,2549.0
2024-12-23 15:00:00,226.61,226.86,226.59,226.86,7617.0,225.6698,225.9188,225.6499,225.9188,7617.0
2024-12-23 15:05:00,226.84,227.06,226.8,226.8,2001.0,225.8989,226.1179,225.859,225.859,2001.0
2024-12-23 15:10:00,226.74,226.85,226.69,226.74,2161.0,225.7993,225.9088,225.7495,225.7993,2161.0
2024-12-23 15:15:00,226.74,226.86,226.63,226.86,8151.0,225.7993,225.9188,225.6897,225.9188,8151.0
2024-12-23 15:20:00,226.84,227.2,226.83,227.12,4068.0,225.8989,226.2574,225.8889,226.1777,4068.0
2024-12-23 15:25:00,227.17,227.43,227.15,227.16,5365.0,226.2275,226.4864,226.2076,226.2175,5365.0
2024-12-23 15:30:00,227.17,227.36,227.13,227.28,4823.0,226.2275,226.4167,226.1876,226.337,4823.0
2024-12-23 15:35:00,227.28,227.53,227.2,227.43,8404.0,226.337,226.586,226.2574,226.4864,8404.0
2024-12-23 15:40:00,227.42,227.99,227.4,227.5,11028.0,226.4764,227.0441,226.4565,226.5561,11028.0
2024-12-23 15:45:00,227.62,227.89,227.55,227.57,12630.0,226.6756,226.9445,226.6059,226.6258,12630.0
2024-12-23 15:50:00,227.62,227.8,227.46,227.51,10572.0,226.6756,226.8549,226.5163,226.5661,10572.0
2024-12-23 15:55:00,227.47,227.87,227.41,227.56,54880.0,226.5262,226.9246,226.4665,226.6159,54880.0
2024-12-24 09:30:00,226.97,227.47,226.85,226.86,6424.0,226.0283,226.5262,225.9088,225.9188,6424.0
2024-12-24 09:35:00,226.87,227.51,226.87,227.51,200.0,225.9287,226.5661,225.9287,226.5661,200.0
2024-12-24 09:40:00,226.89,227.51,226.89,227.51,300.0,225.9486,226.5661,225.9486,226.5661,300.0
2024-12-24 09:45:00,227.13,227.49,227.02,227.23,9441.0,226.1876,226.5462,226.0781,226.2872,9441.0
2024-12-24 09:50:00,227.23,227.29,226.59,226.94,6182.0,226.2872,226.347,225.6499,225.9984,6182.0
2024-12-24 09:55:00,226.94,226.96,226.51,226.58,2243.0,225.9984,226.0184,225.5702,225.6399,2243.0
2024-12-24 10:00:00,226.88,227.62,226.87,227.38,3094.0,225.9387,226.6756,225.9287,226.4366,3094.0
2024-12-24 10:05:00,227.37,227.37,227.16,227.27,1479.0,226.4267,226.4267,226.2175,226.3271,1479.0
2024-12-24 10:10:00,227.34,227.58,227.34,227.58,1955.0,226.3968,226.6358,226.3968,226.6358,1955.0
2024-12-24 10:15:00,227.53,228.36,227.52,227.97,2909.0,226.586,227.4125,226.576,227.0242,2909.0
2024-12-24 10:20:00,228.03,228.03,227.73,227.9,864.0,227.0839,227.0839,226.7852,226.9545,864.0
2024-12-24 10:25:00,227.9,228.07,227.7,227.86,2557.0,226.9545,227.1237,226.7553,226.9146,2557.0
2024-12-24 10:30:00,227.88,228.11,227.83,228.11,2797.0,226.9345,227.1636,226.8847,227.1636,2797.0
2024-12-24 10:35:00,228.09,228.34,228.09,228.34,1104.0,227.1437,227.3926,227.1437,227.3926,1104.0
2024-12-24 10:40:00,228.4,228.47,228.1,228.11,5064.0,227.4524,227.5221,227.1536,227.1636,5064.0
2024-12-24 10:45:00,228.2,228.2,228.1,228.17,3864.0,227.2532,227.2532,227.1536,227.2233,3864.0
2024-12-24 10:50:00,228.11,228.12,227.84,228.04,2928.0,227.1636,227.1735,226.8947,227.0939,2928.0
2024-12-24 10:55:00,228.03,228.14,227.88,228.06,1882.0,227.0839,227.1935,226.9345,227.1138,1882.0
2024-12-24 11:00:00,228.0,228.2,227.99,228.15,1921.0,227.054,227.2532,227.0441,227.2034,1921.0
2024-12-24 11:05:00,228.09,228.16,228.05,228.16,2830.0,227.1437,227.2134,227.1038,227.2134,2830.0
2024-12-24 11:10:00,228.01,228.06,228.01,228.04,2206.0,227.064,227.1138,227.064,227.0939,2206.0
2024-12-24 11:15:00,228.04,228.05,227.98,228.04,1555.0,227.0939,227.1038,227.0341,227.0939,1555.0
2024-12-24 11:20:00,228.06,228.2,228.05,228.2,1800.0,227.1138,227.2532,227.1038,227.2532,1800.0
2024-12-24 11:25:00,228.13,228.2,228.13,228.2,2491.0,227.1835,227.2532,227.1835,227.2532,2491.0
2024-12-24 11:30:00,228.2,228.37,228.2,228.33,3652.0,227.2532,227.4225,227.2532,227.3827,3652.0
2024-12-24 11:35:00,228.33,228.42,228.23,228.3,1687.0,227.3827,227.4723,227.2831,227.3528,1687.0
2024-12-24 11:40:00,228.27,228.27,228.23,228.26,300.0,227.3229,227.3229,227.2831,227.313,300.0
2024-12-24 11:45:00,228.35,228.38,228.21,228.21,760.0,227.4026,227.4325,227.2632,227.2632,760.0
2024-12-24 11:50:00,228.32,228.5,228.22,228.25,3134.0,227.3727,227.552,227.2731,227.303,3134.0
2024-12-24 11:55:00,228.4,228.49,228.29,228.29,1207.0,227.4524,227.542,227.3428,227.3428,1207.0
2024-12-24 12:00:00,228.38,228.47,228.24,228.24,1700.0,227.4325,227.5221,227.293,227.293,1700.0
2024-12-24 12:05:00,228.27,228.27,228.27,228.27,100.0,227.3229,227.3229,227.3229,227.3229,100.0
2024-12-24 12:10:00,228.38,228.56,228.37,228.45,4373.0,227.4325,227.6117,227.4225,227.5022,4373.0
2024-12-24 12:15:00,228.44,228.44,228.3,228.31,7148.0,227.4922,227.4922,227.3528,227.3628,7148.0
2024-12-24 12:20:00,228.2,228.6,228.2,228.6,4156.0,227.2532,227.6515,227.2532,227.6515,4156.0
2024-12-24 12:25:00,228.6,228.72,228.6,228.62,2823.0,227.6515,227.7711,227.6515,227.6715,2823.0
2024-12-24 12:30:00,228.61,228.61,228.21,228.28,2213.0,227.6615,227.6615,227.2632,227.3329,2213.0
2024-12-24 12:35:00,228.31,228.5,228.31,228.5,1213.0,227.3628,227.552,227.3628,227.552,1213.0
2024-12-24 12:40:00,228.5,228.5,228.2,228.34,2692.0,227.552,227.552,227.2532,227.3926,2692.0
2024-12-24 12:45:00,228.33,228.33,228.06,228.29,1600.0,227.3827,227.3827,227.1138,227.3428,1600.0
2024-12-24 12:50:00,228.22,228.36,227.91,227.96,7103.0,227.2731,227.4125,226.9644,227.0142,7103.0
2024-12-24 12:55:00,227.82,228.04,227.5,227.76,24101.0,226.8748,227.0939,226.5561,226.815,24101.0
2024-12-26 09:30:00,226.73,228.05,226.73,228.05,14042.0,225.7893,227.1038,225.7893,227.1038,14042.0
2024-12-26 09:35:00,227.65,228.41,227.11,227.17,7046.0,226.7055,227.4623,226.1677,226.2275,7046.0
2024-12-26 09:40:00,227.17,227.68,227.01,227.39,6005.0,226.2275,226.7354,226.0681,226.4466,6005.0
2024-12-26 09:45:00,227.28,227.61,227.14,227.56,8564.0,226.337,226.6657,226.1976,226.6159,8564.0
2024-12-26 09:50:00,227.58,227.67,227.55,227.55,1696.0,226.6358,226.7254,226.6059,226.6059,1696.0
2024-12-26 09:55:00,227.31,227.53,227.03,227.53,4526.0,226.3669,226.586,226.0881,226.586,4526.0
2024-12-26 10:00:00,227.47,227.85,227.47,227.84,6351.0,226.5262,226.9047,226.5262,226.8947,6351.0
2024-12-26 10:05:00,227.87,227.87,227.12,227.57,8356.0,226.9246,226.9246,226.1777,226.6258,8356.0
2024-12-26 10:10:00,227.57,227.69,227.17,227.42,10660.0,226.6258,226.7453,226.2275,226.4764,10660.0
2024-12-26 10:15:00,227.24,227.41,227.18,227.19,3795.0,226.2972,226.4665,226.2374,226.2474,3795.0
2024-12-26 10:20:00,227.18,227.18,226.97,227.09,3402.0,226.2374,226.2374,226.0283,226.1478,3402.0
2024-12-26 10:25:00,227.08,227.13,227.01,227.07,3369.0,226.1379,226.1876,226.0681,226.1279,3369.0
2024-12-26 10:30:00,227.07,227.57,227.01,227.1,5372.0,226.1279,226.6258,226.0681,226.1578,5372.0
2024-12-26 10:35:00,227.31,227.32,227.01,227.19,1454.0,226.3669,226.3769,226.0681,226.2474,1454.0
2024-12-26 10:40:00,227.03,227.25,227.03,227.19,1234.0,226.0881,226.3072,226.0881,226.2474,1234.0
2024-12-26 10:45:00,227.16,227.46,227.15,227.42,1399.0,226.2175,226.5163,226.2076,226.4764,1399.0
2024-12-26 10:50:00,227.53,227.53,227.23,227.41,939.0,226.586,226.586,226.2872,226.4665,939.0
2024-12-26 10:55:00,227.36,227.46,227.22,227.46,1022.0,226.4167,226.5163,226.2773,226.5163,1022.0
2024-12-26 11:00:00,227.29,227.49,227.27,227.38,796.0,226.347,226.5462,226.3271,226.4366,796.0
2024-12-26 11:05:00,227.33,227.33,227.12,227.13,2500.0,226.3868,226.3868,226.1777,226.1876,2500.0
2024-12-26 11:10:00,227.1,227.63,227.08,227.63,6887.0,226.1578,226.6856,226.1379,226.6856,6887.0
2024-12-26 11:15:00,227.63,227.63,227.15,227.25,2019.0,226.6856,226.6856,226.2076,226.3072,2019.0
2024-12-26 11:20:00,227.26,227.36,227.11,227.26,1804.0,226.3171,226.4167,226.1677,226.3171,1804.0
2024-12-26 11:25:00,227.25,227.25,227.05,227.08,1073.0,226.3072,226.3072,226.108,226.1379,1073.0
2024-12-26 11:30:00,227.16,227.26,227.15,227.25,1400.0,226.2175,226.3171,226.2076,226.3072,1400.0
2024-12-26 11:35:00,227.08,227.19,227.02,227.02,826.0,226.1379,226.2474,226.0781,226.0781,826.0
2024-12-26 11:40:00,227.03,227.17,227.01,227.01,431.0,226.0881,226.2275,226.0681,226.0681,431.0
2024-12-26 11:45:00,227.01,227.28,227.01,227.28,2288.0,226.0681,226.337,226.0681,226.337,2288.0
2024-12-26 11:50:00,227.26,227.26,227.0,227.0,2308.0,226.3171,226.3171,226.0582,226.0582,2308.0
2024-12-26 11:55:00,227.1,227.15,227.01,227.11,2118.0,226.1578,226.2076,226.0681,226.1677,2118.0
2024-12-26 12:00:00,227.03,227.17,226.97,227.17,1552.0,226.0881,226.2275,226.0283,226.2275,1552.0
2024-12-26 12:05:00,227.13,227.13,227.09,227.1,306.0,226.1876,226.1876,226.1478,226.1578,306.0
2024-12-26 12:10:00,227.2,227.21,227.09,227.19,922.0,226.2574,226.2673,226.1478,226.2474,922.0
2024-12-26 12:15:00,227.09,227.1,227.05,227.05,333.0,226.1478,226.1578,226.108,226.108,333.0
2024-12-26 12:20:00,227.12,227.29,227.12,227.26,1647.0,226.1777,226.347,226.1777,226.3171,1647.0
2024-12-26 12:25:00,227.22,227.22,227.09,227.09,700.0,226.2773,226.2773,226.1478,226.1478,700.0
2024-12-26 12:30:00,227.02,227.16,226.98,227.09,4001.0,226.0781,226.2175,226.0383,226.1478,4001.0
2024-12-26 12:35:00,227.01,227.07,226.89,227.05,2162.0,226.0681,226.1279,225.9486,226.108,2162.0
2024-12-26 12:40:00,227.11,227.11,226.97,226.97,1181.0,226.1677,226.1677,226.0283,226.0283,1181.0
2024-12-26 12:45:00,226.98,227.1,226.93,227.06,6857.0,226.0383,226.1578,225.9885,226.1179,6857.0
2024-12-26 12:50:00,227.06,227.11,227.06,227.11,885.0,226.1179,226.1677,226.1179,226.1677,885.0
2024-12-26 12:55:00,227.02,227.11,226.88,226.93,3924.0,226.0781,226.1677,225.9387,225.9885,3924.0
2024-12-26 13:00:00,226.91,227.0,226.9,227.0,1100.0,225.9686,226.0582,225.9586,226.0582,1100.0
2024-12-26 13:05:00,226.85,226.86,226.79,226.79,1454.0,225.9088,225.9188,225.8491,225.8491,1454.0
2024-12-26 13:10:00,226.75,226.79,226.52,226.52,1530.0,225.8092,225.8491,225.5802,225.5802,1530.0
2024-12-26 13:15:00,226.64,226.74,226.56,226.61,6321.0,225.6997,225.7993,225.62,225.6698,6321.0
2024-12-26 13:20:00,226.62,226.88,226.58,226.78,3618.0,225.6798,225.9387,225.6399,225.8391,3618.0
2024-12-26 13:25:00,226.7,226.8,226.62,226.62,4024.0,225.7594,225.859,225.6798,225.6798,4024.0
2024-12-26 13:30:00,226.61,226.77,226.58,226.64,4362.0,225.6698,225.8291,225.6399,225.6997,4362.0
2024-12-26 13:35:00,226.66,226.74,226.6,226.69,4590.0,225.7196,225.7993,225.6598,225.7495,4590.0
2024-12-26 13:40:00,226.69,226.79,226.64,226.79,3421.0,225.7495,225.8491,225.6997,225.8491,3421.0
2024-12-26 13:45:00,226.79,227.11,226.79,227.0,1748.0,225.8491,226.1677,225.8491,226.0582,1748.0
2024-12-26 13:50:00,226.96,227.15,226.96,227.15,1180.0,226.0184,226.2076,226.0184,226.2076,1180.0
2024-12-26 13:55:00,227.18,227.18,227.17,227.18,200.0,226.2374,226.2374,226.2275,226.2374,200.0
2024-12-26 14:00:00,227.08,227.08,226.96,226.98,967.0,226.1379,226.1379,226.0184,226.0383,967.0
2024-12-26 14:05:00,226.95,226.96,226.95,226.96,300.0,226.0084,226.0184,226.0084,226.0184,300.0
2024-12-26 14:10:00,226.96,226.96,226.81,226.87,1818.0,226.0184,226.0184,225.869,225.9287,1818.0
2024-12-26 14:15:00,226.89,226.89,226.81,226.84,1503.0,225.9486,225.9486,225.869,225.8989,1503.0
2024-12-26 14:20:00,226.86,226.91,226.76,226.77,5498.0,225.9188,225.9686,225.8192,225.8291,5498.0
2024-12-26 14:25:00,226.78,226.84,226.72,226.81,2720.0,225.8391,225.8989,225.7793,225.869,2720.0
2024-12-26 14:30:00,226.84,226.84,226.69,226.7,4437.0,225.8989,225.8989,225.7495,225.7594,4437.0
2024-12-26 14:35:00,226.81,226.81,226.73,226.74,1108.0,225.869,225.869,225.7893,225.7993,1108.0
2024-12-26 14:40:00,226.74,226.77,226.68,226.68,1426.0,225.7993,225.8291,225.7395,225.7395,1426.0
2024-12-26 14:45:00,226.67,226.88,226.67,226.87,5193.0,225.7296,225.9387,225.7296,225.9287,5193.0
2024-12-26 14:50:00,226.88,226.98,226.82,226.98,1166.0,225.9387,226.0383,225.8789,226.0383,1166.0
2024-12-26 14:55:00,226.98,227.06,226.94,227.01,2346.0,226.0383,226.1179,225.9984,226.0681,2346.0
2024-12-26 15:00:00,227.0,227.07,226.99,227.07,1100.0,226.0582,226.1279,226.0482,226.1279,1100.0
2024-12-26 15:05:00,227.01,227.07,226.95,226.95,1042.0,226.0681,226.1279,226.0084,226.0084,1042.0
2024-12-26 15:10:00,227.01,227.24,227.01,227.19,1843.0,226.0681,226.2972,226.0681,226.2474,1843.0
2024-12-26 15:15:00,227.16,227.16,227.15,227.16,600.0,226.2175,226.2175,226.2076,226.2175,600.0
2024-12-26 15:20:00,227.16,227.16,227.06,227.06,1167.0,226.2175,226.2175,226.1179,226.1179,1167.0
2024-12-26 15:25:00,227.12,227.13,227.04,227.1,2431.0,226.1777,226.1876,226.098,226.1578,2431.0
2024-12-26 15:30:00,227.04,227.04,226.9,226.99,3213.0,226.098,226.098,225.9586,226.0482,3213.0
2024-12-26 15:35:00,226.94,227.16,226.85,227.12,7189.0,225.9984,226.2175,225.9088,226.1777,7189.0
2024-12-26 15:40:00,227.12,227.2,226.85,226.89,8674.0,226.1777,226.2574,225.9088,225.9486,8674.0
2024-12-26 15:45:00,226.9,227.01,226.81,227.01,8908.0,225.9586,226.0681,225.869,226.0681,8908.0
2024-12-26 15:50:00,227.03,227.41,226.98,227.14,18635.0,226.0881,226.4665,226.0383,226.1976,18635.0
2024-12-26 15:55:00,227.09,227.2,226.4,226.54,102368.0,226.1478,226.2574,225.4607,225.6001,102368.0
2024-12-27 09:30:00,225.51,226.45,225.51,226.31,6452.0,224.5744,225.5105,224.5744,225.3711,6452.0
2024-12-27 09:35:00,227.09,227.5,227.02,227.5,500.0,226.1478,226.5561,226.0781,226.5561,500.0
2024-12-27 09:40:00,227.24,227.92,226.85,227.08,26807.0,226.2972,226.9744,225.9088,226.1379,26807.0
2024-12-27 09:45:00,227.08,227.34,226.61,226.63,20953.0,226.1379,226.3968,225.6698,225.6897,20953.0
2024-12-27 09:50:00,226.71,227.05,226.7,226.7,2409.0,225.7694,226.108,225.7594,225.7594,2409.0
2024-12-27 09:55:00,227.08,227.21,226.86,226.86,2305.0,226.1379,226.2673,225.9188,225.9188,2305.0
2024-12-27 10:00:00,227.06,227.44,227.06,227.13,1924.0,226.1179,226.4964,226.1179,226.1876,1924.0
2024-12-27 10:05:00,227.13,227.28,226.94,227.13,3701.0,226.1876,226.337,225.9984,226.1876,3701.0
2024-12-27 10:10:00,226.87,227.11,226.78,226.88,5350.0,225.9287,226.1677,225.8391,225.9387,5350.0
2024-12-27 10:15:00,226.88,227.01,226.6,226.66,8795.0,225.9387,226.0681,225.6598,225.7196,8795.0
2024-12-27 10:20:00,226.68,226.68,226.23,226.23,5695.0,225.7395,225.7395,225.2914,225.2914,5695.0
2024-12-27 10:25:00,226.25,226.3,225.81,225.86,2405.0,225.3113,225.3611,224.8731,224.9229,2405.0
2024-12-27 10:30:00,226.04,226.22,226.01,226.01,7246.0,225.1022,225.2814,225.0723,225.0723,7246.0
2024-12-27 10:35:00,226.08,226.57,226.08,226.4,4167.0,225.142,225.63,225.142,225.4607,4167.0
2024-12-27 10:40:00,226.27,226.59,226.27,226.45,1300.0,225.3312,225.6499,225.3312,225.5105,1300.0
2024-12-27 10:45:00,226.45,226.48,226.23,226.34,1720.0,225.5105,225.5403,225.2914,225.4009,1720.0
2024-12-27 10:50:00,226.25,226.38,226.23,226.37,1294.0,225.3113,225.4408,225.2914,225.4308,1294.0
2024-12-27 10:55:00,226.34,226.34,226.07,226.25,4486.0,225.4009,225.4009,225.132,225.3113,4486.0
2024-12-27 11:00:00,226.2,226.2,225.93,225.93,14267.0,225.2615,225.2615,224.9926,224.9926,14267.0
2024-12-27 11:05:00,225.88,225.88,225.74,225.87,1708.0,224.9428,224.9428,224.8034,224.9329,1708.0
2024-12-27 11:10:00,225.87,226.01,225.86,225.88,1318.0,224.9329,225.0723,224.9229,224.9428,1318.0
2024-12-27 11:15:00,225.77,225.78,225.67,225.67,1622.0,224.8333,224.8432,224.7337,224.7337,1622.0
2024-12-27 11:20:00,225.69,226.01,225.68,226.0,2189.0,224.7536,225.0723,224.7437,225.0623,2189.0
2024-12-27 11:25:00,225.88,226.63,225.87,226.38,4845.0,224.9428,225.6897,224.9329,225.4408,4845.0
2024-12-27 11:30:00,226.51,226.88,226.38,226.69,2324.0,225.5702,225.9387,225.4408,225.7495,2324.0
2024-12-27 11:35:00,226.43,226.92,226.43,226.72,2081.0,225.4906,225.9785,225.4906,225.7793,2081.0
2024-12-27 11:40:00,226.56,226.62,226.48,226.58,500.0,225.62,225.6798,225.5403,225.6399,500.0
2024-12-27 11:45:00,226.17,226.38,226.17,226.18,400.0,225.2316,225.4408,225.2316,225.2416,400.0
2024-12-27 11:50:00,226.2,226.31,226.01,226.13,1475.0,225.2615,225.3711,225.0723,225.1918,1475.0
2024-12-27 11:55:00,226.18,226.45,226.14,226.38,3694.0,225.2416,225.5105,225.2018,225.4408,3694.0
2024-12-27 12:00:00,226.32,226.46,226.19,226.24,1100.0,225.381,225.5204,225.2515,225.3013,1100.0
2024-12-27 12:05:00,226.21,226.34,226.08,226.32,3824.0,225.2715,225.4009,225.142,225.381,3824.0
2024-12-27 12:10:00,226.18,226.32,226.15,226.15,1963.0,225.2416,225.381,225.2117,225.2117,1963.0
2024-12-27 12:15:00,226.11,226.28,225.96,226.21,3643.0,225.1719,225.3412,225.0225,225.2715,3643.0
2024-12-27 12:20:00,226.11,226.2,225.89,225.89,2573.0,225.1719,225.2615,224.9528,224.9528,2573.0
2024-12-27 12:25:00,225.98,225.98,225.85,225.94,1288.0,225.0424,225.0424,224.913,225.0026,1288.0
2024-12-27 12:30:00,225.94,226.0,225.76,225.89,4153.0,225.0026,225.0623,224.8233,224.9528,4153.0
2024-12-27 12:35:00,225.86,225.98,225.76,225.77,3200.0,224.9229,225.0424,224.8233,224.8333,3200.0
2024-12-27 12:40:00,225.61,225.88,225.61,225.84,2855.0,224.674,224.9428,224.674,224.903,2855.0
2024-12-27 12:45:00,225.8,225.88,225.64,225.64,1340.0,224.8632,224.9428,224.7038,224.7038,1340.0
2024-12-27 12:50:00,225.88,226.05,225.69,225.95,1818.0,224.9428,225.1121,224.7536,225.0125,1818.0
2024-12-27 12:55:00,226.15,226.27,226.03,226.03,1809.0,225.2117,225.3312,225.0922,225.0922,1809.0
2024-12-27 13:00:00,226.13,226.15,226.01,226.15,898.0,225.1918,225.2117,225.0723,225.2117,898.0
2024-12-27 13:05:00,226.16,226.16,225.85,225.85,1360.0,225.2217,225.2217,224.913,224.913,1360.0
2024-12-27 13:10:00,225.68,226.07,225.68,226.06,2064.0,224.7437,225.132,224.7437,225.1221,2064.0
2024-12-27 13:15:00,226.08,226.15,226.0,226.08,1200.0,225.142,225.2117,225.0623,225.142,1200.0
2024-12-27 13:20:00,226.04,226.08,225.9,226.03,1150.0,225.1022,225.142,224.9628,225.0922,1150.0
2024-12-27 13:25:00,226.02,226.13,225.92,226.08,1843.0,225.0823,225.1918,224.9827,225.142,1843.0
2024-12-27 13:30:00,226.02,226.07,225.98,226.06,1006.0,225.0823,225.132,225.0424,225.1221,1006.0
2024-12-27 13:35:00,226.06,226.36,226.06,226.17,3742.0,225.1221,225.4208,225.1221,225.2316,3742.0
2024-12-27 13:40:00,226.28,226.28,226.15,226.21,1175.0,225.3412,225.3412,225.2117,225.2715,1175.0
2024-12-27 13:45:00,226.2,226.22,226.1,226.16,1302.0,225.2615,225.2814,225.1619,225.2217,1302.0
2024-12-27 13:50:00,226.16,226.24,226.05,226.18,1300.0,225.2217,225.3013,225.1121,225.2416,1300.0
2024-12-27 13:55:00,226.18,226.19,226.07,226.07,1224.0,225.2416,225.2515,225.132,225.132,1224.0
2024-12-27 14:00:00,226.19,226.19,226.05,226.13,1798.0,225.2515,225.2515,225.1121,225.1918,1798.0
2024-12-27 14:05:00,226.25,226.46,226.22,226.3,4660.0,225.3113,225.5204,225.2814,225.3611,4660.0
2024-12-27 14:10:00,226.31,226.46,226.3,226.46,2846.0,225.3711,225.5204,225.3611,225.5204,2846.0
2024-12-27 14:15:00,226.33,226.73,226.33,226.66,3016.0,225.391,225.7893,225.391,225.7196,3016.0
2024-12-27 14:20:00,226.68,226.78,226.6,226.67,5191.0,225.7395,225.8391,225.6598,225.7296,5191.0
2024-12-27 14:25:00,226.68,226.75,226.6,226.75,3838.0,225.7395,225.8092,225.6598,225.8092,3838.0
2024-12-27 14:30:00,226.66,226.75,226.53,226.64,4144.0,225.7196,225.8092,225.5901,225.6997,4144.0
2024-12-27 14:35:00,226.64,226.66,226.5,226.56,6307.0,225.6997,225.7196,225.5603,225.62,6307.0
2024-12-27 14:40:00,226.58,226.75,226.54,226.66,5146.0,225.6399,225.8092,225.6001,225.7196,5146.0
2024-12-27 14:45:00,226.73,226.75,226.58,226.67,801.0,225.7893,225.8092,225.6399,225.7296,801.0
2024-12-27 14:50:00,226.75,226.75,226.55,226.65,2333.0,225.8092,225.8092,225.6101,225.7096,2333.0
2024-12-27 14:55:00,226.73,226.75,226.64,226.73,3182.0,225.7893,225.8092,225.6997,225.7893,3182.0
2024-12-27 15:00:00,226.73,226.73,226.53,226.61,1973.0,225.7893,225.7893,225.5901,225.6698,1973.0
2024-12-27 15:05:00,226.54,226.67,226.42,226.47,6770.0,225.6001,225.7296,225.4806,225.5304,6770.0
2024-12-27 15:10:00,226.45,226.49,226.32,226.41,1467.0,225.5105,225.5503,225.381,225.4706,1467.0
2024-12-27 15:15:00,226.24,226.39,226.21,226.28,2859.0,225.3013,225.4507,225.2715,225.3412,2859.0
2024-12-27 15:20:00,226.26,226.38,226.19,226.33,6103.0,225.3213,225.4408,225.2515,225.391,6103.0
2024-12-27 15:25:00,226.33,226.37,226.24,226.31,3951.0,225.391,225.4308,225.3013,225.3711,3951.0
2024-12-27 15:30:00,226.31,226.45,226.3,226.31,6310.0,225.3711,225.5105,225.3611,225.3711,6310.0
2024-12-27 15:35:00,226.31,226.38,226.18,226.25,3500.0,225.3711,225.4408,225.2416,225.3113,3500.0
2024-12-27 15:40:00,226.3,226.36,226.15,226.17,6204.0,225.3611,225.4208,225.2117,225.2316,6204.0
2024-12-27 15:45:00,226.23,226.46,226.1,226.38,7222.0,225.2914,225.5204,225.1619,225.4408,7222.0
2024-12-27 15:50:00,226.38,227.02,226.38,226.8,19141.0,225.4408,226.0781,225.4408,225.859,19141.0
2024-12-27 15:55:00,226.9,227.04,226.58,227.0,41647.0,225.9586,226.098,225.6399,226.0582,41647.0
2024-12-30 09:30:00,225.2,225.7,224.71,225.7,7271.0,224.2657,224.7636,223.7777,224.7636,7271.0
2024-12-30 09:35:00,226.03,226.03,224.61,225.02,2876.0,225.0922,225.0922,223.6781,224.0864,2876.0
2024-12-30 09:40:00,225.05,225.08,224.65,224.95,1799.0,224.1163,224.1462,223.7179,224.0167,1799.0
2024-12-30 09:45:00,224.95,225.08,224.11,225.08,12263.0,224.0167,224.1462,223.1802,224.1462,12263.0
2024-12-30 09:50:00,224.95,224.95,224.65,224.65,999.0,224.0167,224.0167,223.7179,223.7179,999.0
2024-12-30 09:55:00,224.79,224.88,224.46,224.81,7502.0,223.8574,223.947,223.5287,223.8773,7502.0
2024-12-30 10:00:00,224.67,224.92,224.38,224.39,10575.0,223.7379,223.9868,223.4491,223.459,10575.0
2024-12-30 10:05:00,224.49,225.1,224.47,225.03,7890.0,223.5586,224.1661,223.5387,224.0964,7890.0
2024-12-30 10:10:00,225.03,225.03,224.67,224.7,4499.0,224.0964,224.0964,223.7379,223.7677,4499.0
2024-12-30 10:15:00,224.63,225.02,224.63,224.99,4930.0,223.698,224.0864,223.698,224.0565,4930.0
2024-12-30 10:20:00,225.11,225.19,224.95,225.19,1619.0,224.176,224.2557,224.0167,224.2557,1619.0
2024-12-30 10:25:00,225.19,225.32,225.08,225.16,4440.0,224.2557,224.3852,224.1462,224.2258,4440.0
2024-12-30 10:30:00,225.24,225.28,225.09,225.28,3035.0,224.3055,224.3453,224.1561,224.3453,3035.0
2024-12-30 10:35:00,225.2,225.32,225.05,225.15,17096.0,224.2657,224.3852,224.1163,224.2159,17096.0
2024-12-30 10:40:00,225.24,225.24,225.13,225.13,1839.0,224.3055,224.3055,224.1959,224.1959,1839.0
2024-12-30 10:45:00,225.09,225.28,224.88,224.96,3031.0,224.1561,224.3453,223.947,224.0267,3031.0
2024-12-30 10:50:00,224.95,224.95,224.92,224.92,200.0,224.0167,224.0167,223.9868,223.9868,200.0
2024-12-30 10:55:00,224.95,225.17,224.95,225.08,5323.0,224.0167,224.2358,224.0167,224.1462,5323.0
2024-12-30 11:00:00,225.0,225.21,224.93,225.21,1492.0,224.0665,224.2756,223.9968,224.2756,1492.0
2024-12-30 11:05:00,225.13,225.39,225.07,225.32,2156.0,224.1959,224.4549,224.1362,224.3852,2156.0
2024-12-30 11:10:00,225.34,225.34,225.22,225.26,1268.0,224.4051,224.4051,224.2856,224.3254,1268.0
2024-12-30 11:15:00,225.3,225.31,225.11,225.16,3309.0,224.3652,224.3752,224.176,224.2258,3309.0
2024-12-30 11:20:00,225.25,225.4,225.23,225.3,5560.0,224.3154,224.4648,224.2955,224.3652,5560.0
2024-12-30 11:25:00,225.4,225.57,225.36,225.43,6745.0,224.4648,224.6341,224.425,224.4947,6745.0
2024-12-30 11:30:00,225.36,225.5,225.36,225.49,291.0,224.425,224.5644,224.425,224.5545,291.0
2024-12-30 11:35:00,225.35,225.58,225.35,225.45,1765.0,224.415,224.6441,224.415,224.5146,1765.0
2024-12-30 11:40:00,225.52,225.57,225.4,225.48,1950.0,224.5843,224.6341,224.4648,224.5445,1950.0
2024-12-30 11:45:00,225.55,225.55,225.09,225.21,2415.0,224.6142,224.6142,224.1561,224.2756,2415.0
2024-12-30 11:50:00,225.21,225.21,224.9,225.06,2803.0,224.2756,224.2756,223.9669,224.1262,2803.0
2024-12-30 11:55:00,225.21,225.28,225.07,225.28,2666.0,224.2756,224.3453,224.1362,224.3453,2666.0
2024-12-30 12:00:00,225.14,225.37,225.14,225.24,1260.0,224.2059,224.435,224.2059,224.3055,1260.0
2024-12-30 12:05:00,225.32,225.37,225.28,225.32,1740.0,224.3852,224.435,224.3453,224.3852,1740.0
2024-12-30 12:10:00,225.27,225.29,225.15,225.22,1100.0,224.3354,224.3553,224.2159,224.2856,1100.0
2024-12-30 12:15:00,225.12,225.2,225.1,225.11,1514.0,224.186,224.2657,224.1661,224.176,1514.0
2024-12-30 12:20:00,225.11,225.31,225.01,225.25,3457.0,224.176,224.3752,224.0764,224.3154,3457.0
2024-12-30 12:25:00,225.3,225.34,225.05,225.2,1713.0,224.3652,224.4051,224.1163,224.2657,1713.0
2024-12-30 12:30:00,225.18,225.18,224.98,224.98,647.0,224.2457,224.2457,224.0466,224.0466,647.0
2024-12-30 12:35:00,224.98,225.08,224.98,225.08,214.0,224.0466,224.1462,224.0466,224.1462,214.0
2024-12-30 12:40:00,225.02,225.05,224.87,224.88,900.0,224.0864,224.1163,223.937,223.947,900.0
2024-12-30 12:45:00,224.95,225.1,224.92,224.98,1785.0,224.0167,224.1661,223.9868,224.0466,1785.0
2024-12-30 12:50:00,225.09,225.09,224.9,224.9,937.0,224.1561,224.1561,223.9669,223.9669,937.0
2024-12-30 12:55:00,224.88,224.98,224.76,224.9,6276.0,223.947,224.0466,223.8275,223.9669,6276.0
2024-12-30 13:00:00,224.84,224.97,224.84,224.97,698.0,223.9071,224.0366,223.9071,224.0366,698.0
2024-12-30 13:05:00,225.05,225.19,225.05,225.19,501.0,224.1163,224.2557,224.1163,224.2557,501.0
2024-12-30 13:10:00,225.1,225.53,225.09,225.35,2557.0,224.1661,224.5943,224.1561,224.415,2557.0
2024-12-30 13:15:00,225.37,225.47,225.31,225.31,705.0,224.435,224.5345,224.3752,224.3752,705.0
2024-12-30 13:20:00,225.54,225.54,225.26,225.36,2156.0,224.6042,224.6042,224.3254,224.425,2156.0
2024-12-30 13:25:00,225.37,225.37,225.3,225.32,504.0,224.435,224.435,224.3652,224.3852,504.0
2024-12-30 13:30:00,225.25,225.34,225.23,225.34,400.0,224.3154,224.4051,224.2955,224.4051,400.0
2024-12-30 13:35:00,225.33,225.44,225.23,225.28,3022.0,224.3951,224.5047,224.2955,224.3453,3022.0
2024-12-30 13:40:00,225.24,225.31,225.18,225.29,1300.0,224.3055,224.3752,224.2457,224.3553,1300.0
2024-12-30 13:45:00,225.27,225.44,225.2,225.32,1509.0,224.3354,224.5047,224.2657,224.3852,1509.0
2024-12-30 13:50:00,225.24,225.41,225.24,225.41,600.0,224.3055,224.4748,224.3055,224.4748,600.0
2024-12-30 13:55:00,225.32,225.66,225.3,225.66,27968.0,224.3852,224.7237,224.3652,224.7237,27968.0
2024-12-30 14:00:00,225.61,225.63,225.18,225.19,3058.0,224.674,224.6939,224.2457,224.2557,3058.0
2024-12-30 14:05:00,225.12,225.12,224.95,224.95,1302.0,224.186,224.186,224.0167,224.0167,1302.0
2024-12-30 14:10:00,225.01,225.15,225.01,225.02,457.0,224.0764,224.2159,224.0764,224.0864,457.0
2024-12-30 14:15:00,225.03,225.05,224.89,224.89,1714.0,224.0964,224.1163,223.9569,223.9569,1714.0
2024-12-30 14:20:00,224.81,224.84,224.53,224.79,11427.0,223.8773,223.9071,223.5984,223.8574,11427.0
2024-12-30 14:25:00,224.62,224.62,224.32,224.59,4719.0,223.6881,223.6881,223.3893,223.6582,4719.0
2024-12-30 14:30:00,224.59,224.68,224.54,224.68,1800.0,223.6582,223.7478,223.6084,223.7478,1800.0
2024-12-30 14:35:00,224.63,224.76,224.53,224.76,10792.0,223.698,223.8275,223.5984,223.8275,10792.0
2024-12-30 14:40:00,224.79,224.87,224.65,224.72,5734.0,223.8574,223.937,223.7179,223.7876,5734.0
2024-12-30 14:45:00,224.86,224.89,224.74,224.86,1700.0,223.9271,223.9569,223.8076,223.9271,1700.0
2024-12-30 14:50:00,224.92,225.04,224.92,224.98,2314.0,223.9868,224.1063,223.9868,224.0466,2314.0
2024-12-30 14:55:00,225.04,225.17,225.03,225.08,1684.0,224.1063,224.2358,224.0964,224.1462,1684.0
2024-12-30 15:00:00,225.17,225.17,224.97,225.11,3012.0,224.2358,224.2358,224.0366,224.176,3012.0
2024-12-30 15:05:00,225.04,225.17,225.03,225.12,2257.0,224.1063,224.2358,224.0964,224.186,2257.0
2024-12-30 15:10:00,225.06,225.28,225.06,225.27,3747.0,224.1262,224.3453,224.1262,224.3354,3747.0
2024-12-30 15:15:00,225.22,225.28,225.16,225.2,3234.0,224.2856,224.3453,224.2258,224.2657,3234.0
2024-12-30 15:20:00,225.15,225.27,225.11,225.26,4107.0,224.2159,224.3354,224.176,224.3254,4107.0
2024-12-30 15:25:00,225.27,225.32,224.93,224.93,12272.0,224.3354,224.3852,223.9968,223.9968,12272.0
2024-12-30 15:30:00,224.91,224.92,224.75,224.87,4157.0,223.9769,223.9868,223.8175,223.937,4157.0
2024-12-30 15:35:00,224.87,225.02,224.81,225.02,7556.0,223.937,224.0864,223.8773,224.0864,7556.0
2024-12-30 15:40:00,225.02,225.21,224.94,225.21,13083.0,224.0864,224.2756,224.0067,224.2756,13083.0
2024-12-30 15:45:00,225.21,225.49,225.21,225.41,12045.0,224.2756,224.5545,224.2756,224.4748,12045.0
2024-12-30 15:50:00,225.49,225.64,225.4,225.45,27705.0,224.5545,224.7038,224.4648,224.5146,27705.0
2024-12-30 15:55:00,225.44,225.51,224.7,224.71,79100.0,224.5047,224.5744,223.7677,223.7777,79100.0
2024-12-31 09:30:00,224.96,226.33,224.96,225.84,10592.0,224.0267,225.391,224.0267,224.903,10592.0
2024-12-31 09:35:00,225.84,226.52,225.84,226.39,2489.0,224.903,225.5802,224.903,225.4507,2489.0
2024-12-31 09:40:00,225.93,226.38,225.17,226.36,10086.0,224.9926,225.4408,224.2358,225.4208,10086.0
2024-12-31 09:45:00,226.25,227.24,225.91,226.31,15880.0,225.3113,226.2972,224.9727,225.3711,15880.0
2024-12-31 09:50:00,226.21,226.32,225.61,225.95,2789.0,225.2715,225.381,224.674,225.0125,2789.0
2024-12-31 09:55:00,225.9,226.32,225.76,225.95,2837.0,224.9628,225.381,224.8233,225.0125,2837.0
2024-12-31 10:00:00,226.02,226.33,226.0,226.0,2004.0,225.0823,225.391,225.0623,225.0623,2004.0
2024-12-31 10:05:00,226.14,226.19,225.83,225.88,2421.0,225.2018,225.2515,224.893,224.9428,2421.0
2024-12-31 10:10:00,225.86,226.01,225.84,225.97,9961.0,224.9229,225.0723,224.903,225.0325,9961.0
2024-12-31 10:15:00,225.97,226.25,225.97,226.05,10758.0,225.0325,225.3113,225.0325,225.1121,10758.0
2024-12-31 10:20:00,226.06,226.06,225.82,225.83,1312.0,225.1221,225.1221,224.8831,224.893,1312.0
2024-12-31 10:25:00,225.74,225.95,225.54,225.78,5677.0,224.8034,225.0125,224.6042,224.8432,5677.0
2024-12-31 10:30:00,225.66,225.66,225.38,225.38,1000.0,224.7237,224.7237,224.4449,224.4449,1000.0
2024-12-31 10:35:00,225.34,225.82,225.19,225.82,2229.0,224.4051,224.8831,224.2557,224.8831,2229.0
2024-12-31 10:40:00,225.72,225.74,225.26,225.28,7272.0,224.7835,224.8034,224.3254,224.3453,7272.0
2024-12-31 10:45:00,225.37,225.85,225.35,225.67,20259.0,224.435,224.913,224.415,224.7337,20259.0
2024-12-31 10:50:00,225.8,226.28,225.65,225.99,27375.0,224.8632,225.3412,224.7138,225.0524,27375.0
2024-12-31 10:55:00,225.88,225.88,225.71,225.78,1485.0,224.9428,224.9428,224.7735,224.8432,1485.0
2024-12-31 11:00:00,225.79,225.79,225.57,225.58,920.0,224.8532,224.8532,224.6341,224.6441,920.0
2024-12-31 11:05:00,225.72,225.72,225.39,225.44,1390.0,224.7835,224.7835,224.4549,224.5047,1390.0
2024-12-31 11:10:00,225.44,225.44,225.11,225.25,1480.0,224.5047,224.5047,224.176,224.3154,1480.0
2024-12-31 11:15:00,225.4,225.43,225.34,225.41,1429.0,224.4648,224.4947,224.4051,224.4748,1429.0
2024-12-31 11:20:00,225.44,225.74,225.42,225.58,3420.0,224.5047,224.8034,224.4847,224.6441,3420.0
2024-12-31 11:25:00,225.41,225.53,225.41,225.53,402.0,224.4748,224.5943,224.4748,224.5943,402.0
2024-12-31 11:30:00,225.64,225.64,225.39,225.47,2358.0,224.7038,224.7038,224.4549,224.5345,2358.0
2024-12-31 11:35:00,225.43,225.54,225.43,225.47,1619.0,224.4947,224.6042,224.4947,224.5345,1619.0
2024-12-31 11:40:00,225.43,225.44,225.2,225.2,2891.0,224.4947,224.5047,224.2657,224.2657,2891.0
2024-12-31 11:45:00,225.12,225.14,224.93,224.99,2215.0,224.186,224.2059,223.9968,224.0565,2215.0
2024-12-31 11:50:00,225.13,225.15,224.85,224.85,2323.0,224.1959,224.2159,223.9171,223.9171,2323.0
2024-12-31 11:55:00,224.88,224.88,224.73,224.86,843.0,223.947,223.947,223.7976,223.9271,843.0
2024-12-31 12:00:00,224.79,224.79,224.49,224.63,1508.0,223.8574,223.8574,223.5586,223.698,1508.0
2024-12-31 12:05:00,224.76,224.77,224.55,224.7,3771.0,223.8275,223.8374,223.6184,223.7677,3771.0
2024-12-31 12:10:00,224.69,224.75,224.6,224.64,3604.0,223.7578,223.8175,223.6681,223.708,3604.0
2024-12-31 12:15:00,224.77,224.87,224.72,224.83,3915.0,223.8374,223.937,223.7876,223.8972,3915.0
2024-12-31 12:20:00,224.78,224.82,224.73,224.76,2605.0,223.8474,223.8872,223.7976,223.8275,2605.0
2024-12-31 12:25:00,224.75,224.9,224.47,224.47,2882.0,223.8175,223.9669,223.5387,223.5387,2882.0
2024-12-31 12:30:00,224.51,224.51,224.38,224.39,773.0,223.5785,223.5785,223.4491,223.459,773.0
2024-12-31 12:35:00,224.48,224.63,224.42,224.53,1305.0,223.5486,223.698,223.4889,223.5984,1305.0
2024-12-31 12:40:00,224.63,224.69,224.57,224.57,415.0,223.698,223.7578,223.6383,223.6383,415.0
2024-12-31 12:45:00,224.57,224.57,224.42,224.42,529.0,223.6383,223.6383,223.4889,223.4889,529.0
2024-12-31 12:50:00,224.48,224.61,224.39,224.55,2530.0,223.5486,223.6781,223.459,223.6184,2530.0
2024-12-31 12:55:00,224.49,224.7,224.49,224.67,2011.0,223.5586,223.7677,223.5586,223.7379,2011.0
2024-12-31 13:00:00,224.7,224.89,224.7,224.89,1331.0,223.7677,223.9569,223.7677,223.9569,1331.0
2024-12-31 13:05:00,224.93,224.97,224.76,224.93,3230.0,223.9968,224.0366,223.8275,223.9968,3230.0
2024-12-31 13:10:00,224.78,224.86,224.67,224.86,2793.0,223.8474,223.9271,223.7379,223.9271,2793.0
2024-12-31 13:15:00,224.82,224.92,224.59,224.59,1267.0,223.8872,223.9868,223.6582,223.6582,1267.0
2024-12-31 13:20:00,224.52,224.52,224.21,224.24,1405.0,223.5885,223.5885,223.2798,223.3096,1405.0
2024-12-31 13:25:00,224.23,224.45,224.16,224.45,1944.0,223.2997,223.5188,223.23,223.5188,1944.0
2024-12-31 13:30:00,224.47,224.48,224.47,224.48,400.0,223.5387,223.5486,223.5387,223.5486,400.0
2024-12-31 13:35:00,224.62,224.64,224.5,224.53,500.0,223.6881,223.708,223.5686,223.5984,500.0
2024-12-31 13:40:00,224.69,224.88,224.63,224.74,4424.0,223.7578,223.947,223.698,223.8076,4424.0
2024-12-31 13:45:00,224.9,225.03,224.81,224.92,3969.0,223.9669,224.0964,223.8773,223.9868,3969.0
2024-12-31 13:50:00,224.92,225.03,224.92,225.03,211.0,223.9868,224.0964,223.9868,224.0964,211.0
2024-12-31 13:55:00,224.84,224.86,224.64,224.65,1624.0,223.9071,223.9271,223.708,223.7179,1624.0
2024-12-31 14:00:00,224.6,224.72,224.48,224.48,833.0,223.6681,223.7876,223.5486,223.5486,833.0
2024-12-31 14:05:00,224.58,224.7,224.57,224.68,2896.0,223.6482,223.7677,223.6383,223.7478,2896.0
2024-12-31 14:10:00,224.72,224.89,224.7,224.81,1300.0,223.7876,223.9569,223.7677,223.8773,1300.0
2024-12-31 14:15:00,224.82,224.82,224.72,224.76,600.0,223.8872,223.8872,223.7876,223.8275,600.0
2024-12-31 14:20:00,224.59,224.65,224.53,224.53,507.0,223.6582,223.7179,223.5984,223.5984,507.0
2024-12-31 14:25:00,224.73,224.78,224.72,224.78,1154.0,223.7976,223.8474,223.7876,223.8474,1154.0
2024-12-31 14:30:00,224.81,224.84,224.62,224.68,800.0,223.8773,223.9071,223.6881,223.7478,800.0
2024-12-31 14:35:00,224.65,224.75,224.56,224.72,2841.0,223.7179,223.8175,223.6283,223.7876,2841.0
2024-12-31 14:40:00,224.75,224.75,224.56,224.56,4462.0,223.8175,223.8175,223.6283,223.6283,4462.0
2024-12-31 14:45:00,224.67,224.81,224.67,224.68,2557.0,223.7379,223.8773,223.7379,223.7478,2557.0
2024-12-31 14:50:00,224.61,224.74,224.61,224.66,2350.0,223.6781,223.8076,223.6781,223.7279,2350.0
2024-12-31 14:55:00,224.7,224.77,224.69,224.75,700.0,223.7677,223.8374,223.7578,223.8175,700.0
2024-12-31 15:00:00,224.69,224.78,224.64,224.64,2221.0,223.7578,223.8474,223.708,223.708,2221.0
2024-12-31 15:05:00,224.71,224.71,224.47,224.48,3732.0,223.7777,223.7777,223.5387,223.5486,3732.0
2024-12-31 15:10:00,224.47,224.47,224.26,224.28,2741.0,223.5387,223.5387,223.3296,223.3495,2741.0
2024-12-31 15:15:00,224.2,224.2,223.92,224.15,8773.0,223.2698,223.2698,222.991,223.22,8773.0
2024-12-31 15:20:00,224.13,224.3,224.13,224.2,2431.0,223.2001,223.3694,223.2001,223.2698,2431.0
2024-12-31 15:25:00,224.18,224.42,224.18,224.41,4025.0,223.2499,223.4889,223.2499,223.4789,4025.0
2024-12-31 15:30:00,224.36,224.53,224.2,224.53,4672.0,223.4291,223.5984,223.2698,223.5984,4672.0
2024-12-31 15:35:00,224.55,224.73,224.46,224.53,4157.0,223.6184,223.7976,223.5287,223.5984,4157.0
2024-12-31 15:40:00,224.45,224.74,224.34,224.44,15682.0,223.5188,223.8076,223.4092,223.5088,15682.0
2024-12-31 15:45:00,224.37,224.64,224.22,224.62,3748.0,223.4391,223.708,223.2897,223.6881,3748.0
2024-12-31 15:50:00,224.6,224.63,224.32,224.53,15604.0,223.6681,223.698,223.3893,223.5984,15604.0
2024-12-31 15:55:00,224.53,224.77,224.28,224.76,71765.0,223.5984,223.8374,223.3495,223.8275,71765.0
2025-01-02 09:30:00,225.88,226.52,225.06,226.36,16877.0,224.9428,225.5802,224.1262,225.4208,16877.0
2025-01-02 09:35:00,225.98,226.75,225.42,226.17,5984.0,225.0424,225.8092,224.4847,225.2316,5984.0
2025-01-02 09:40:00,226.17,226.77,225.66,225.66,1607.0,225.2316,225.8291,224.7237,224.7237,1607.0
2025-01-02 09:45:00,225.86,225.86,225.41,225.44,2300.0,224.9229,224.9229,224.4748,224.5047,2300.0
2025-01-02 09:50:00,225.68,225.82,225.17,225.82,4441.0,224.7437,224.8831,224.2358,224.8831,4441.0
2025-01-02 09:55:00,225.82,225.91,225.55,225.66,4005.0,224.8831,224.9727,224.6142,224.7237,4005.0
2025-01-02 10:00:00,225.56,225.99,225.56,225.67,2700.0,224.6242,225.0524,224.6242,224.7337,2700.0
2025-01-02 10:05:00,225.47,225.47,225.21,225.27,1004.0,224.5345,224.5345,224.2756,224.3354,1004.0
2025-01-02 10:10:00,225.19,225.24,224.82,225.04,2046.0,224.2557,224.3055,223.8872,224.1063,2046.0
2025-01-02 10:15:00,225.26,225.26,225.07,225.13,700.0,224.3254,224.3254,224.1362,224.1959,700.0
2025-01-02 10:20:00,225.13,225.28,224.83,225.28,1222.0,224.1959,224.3453,223.8972,224.3453,1222.0
2025-01-02 10:25:00,224.99,225.09,224.7,224.95,1100.0,224.0565,224.1561,223.7677,224.0167,1100.0
2025-01-02 10:30:00,224.87,224.87,224.32,224.59,1504.0,223.937,223.937,223.3893,223.6582,1504.0
2025-01-02 10:35:00,224.63,224.87,224.47,224.48,3347.0,223.698,223.937,223.5387,223.5486,3347.0
2025-01-02 10:40:00,224.56,224.7,224.47,224.57,1725.0,223.6283,223.7677,223.5387,223.6383,1725.0
2025-01-02 10:45:00,224.74,224.76,224.59,224.59,514.0,223.8076,223.8275,223.6582,223.6582,514.0
2025-01-02 10:50:00,224.8,224.92,224.46,224.46,3462.0,223.8673,223.9868,223.5287,223.5287,3462.0
2025-01-02 10:55:00,224.48,225.02,224.48,224.87,2238.0,223.5486,224.0864,223.5486,223.937,2238.0
2025-01-02 11:00:00,224.75,224.83,224.47,224.56,3680.0,223.8175,223.8972,223.5387,223.6283,3680.0
2025-01-02 11:05:00,224.63,224.79,224.63,224.7,1750.0,223.698,223.8574,223.698,223.7677,1750.0
2025-01-02 11:10:00,224.8,224.89,224.59,224.67,1960.0,223.8673,223.9569,223.6582,223.7379,1960.0
2025-01-02 11:15:00,224.58,224.77,224.58,224.76,1550.0,223.6482,223.8374,223.6482,223.8275,1550.0
2025-01-02 11:20:00,224.51,224.73,224.51,224.73,712.0,223.5785,223.7976,223.5785,223.7976,712.0
2025-01-02 11:25:00,224.73,224.74,224.51,224.54,658.0,223.7976,223.8076,223.5785,223.6084,658.0
2025-01-02 11:30:00,224.63,224.82,224.59,224.59,1137.0,223.698,223.8872,223.6582,223.6582,1137.0
2025-01-02 11:35:00,224.83,225.11,224.77,225.08,1679.0,223.8972,224.176,223.8374,224.1462,1679.0
2025-01-02 11:40:00,224.97,225.34,224.84,225.34,8158.0,224.0366,224.4051,223.9071,224.4051,8158.0
2025-01-02 11:45:00,225.31,225.31,224.9,224.91,1469.0,224.3752,224.3752,223.9669,223.9769,1469.0
2025-01-02 11:50:00,224.88,225.03,224.87,224.99,525.0,223.947,224.0964,223.937,224.0565,525.0
2025-01-02 11:55:00,225.03,225.03,224.7,224.94,3379.0,224.0964,224.0964,223.7677,224.0067,3379.0
2025-01-02 12:00:00,224.94,224.94,224.83,224.88,1215.0,224.0067,224.0067,223.8972,223.947,1215.0
2025-01-02 12:05:00,224.87,224.88,224.72,224.72,2085.0,223.937,223.947,223.7876,223.7876,2085.0
2025-01-02 12:10:00,224.78,224.94,224.78,224.87,1750.0,223.8474,224.0067,223.8474,223.937,1750.0
2025-01-02 12:15:00,224.87,225.01,224.84,224.99,5749.0,223.937,224.0764,223.9071,224.0565,5749.0
2025-01-02 12:20:00,224.97,225.0,224.62,224.65,6923.0,224.0366,224.0665,223.6881,223.7179,6923.0
2025-01-02 12:25:00,224.64,224.64,224.44,224.56,2644.0,223.708,223.708,223.5088,223.6283,2644.0
2025-01-02 12:30:00,224.43,224.81,224.43,224.81,2020.0,223.4989,223.8773,223.4989,223.8773,2020.0
2025-01-02 12:35:00,224.87,224.9,224.72,224.83,1313.0,223.937,223.9669,223.7876,223.8972,1313.0
2025-01-02 12:40:00,224.84,224.86,224.67,224.74,3281.0,223.9071,223.9271,223.7379,223.8076,3281.0
2025-01-02 12:45:00,224.61,224.9,224.6,224.83,650.0,223.6781,223.9669,223.6681,223.8972,650.0
2025-01-02 12:50:00,224.77,224.9,224.76,224.81,1300.0,223.8374,223.9669,223.8275,223.8773,1300.0
2025-01-02 12:55:00,224.71,225.03,224.7,225.03,773.0,223.7777,224.0964,223.7677,224.0964,773.0
2025-01-02 13:00:00,224.94,224.94,224.71,224.78,6612.0,224.0067,224.0067,223.7777,223.8474,6612.0
2025-01-02 13:05:00,224.81,224.9,224.71,224.8,716.0,223.8773,223.9669,223.7777,223.8673,716.0
2025-01-02 13:10:00,224.8,224.8,224.55,224.75,11078.0,223.8673,223.8673,223.6184,223.8175,11078.0
2025-01-02 13:15:00,224.73,224.78,224.58,224.74,8714.0,223.7976,223.8474,223.6482,223.8076,8714.0
2025-01-02 13:20:00,224.75,224.75,224.62,224.67,3087.0,223.8175,223.8175,223.6881,223.7379,3087.0
2025-01-02 13:25:00,224.67,224.74,224.56,224.74,1305.0,223.7379,223.8076,223.6283,223.8076,1305.0
2025-01-02 13:30:00,224.63,224.66,224.5,224.51,3935.0,223.698,223.7279,223.5686,223.5785,3935.0
2025-01-02 13:35:00,224.46,224.62,224.35,224.4,4589.0,223.5287,223.6881,223.4192,223.469,4589.0
2025-01-02 13:40:00,224.38,224.45,224.11,224.43,4425.0,223.4491,223.5188,223.1802,223.4989,4425.0
2025-01-02 13:45:00,224.51,224.56,224.2,224.4,7307.0,223.5785,223.6283,223.2698,223.469,7307.0
2025-01-02 13:50:00,224.4,224.53,224.1,224.23,4952.0,223.469,223.5984,223.1702,223.2997,4952.0
2025-01-02 13:55:00,224.23,224.45,224.22,224.3,7280.0,223.2997,223.5188,223.2897,223.3694,7280.0
2025-01-02 14:00:00,224.48,224.59,224.41,224.59,1623.0,223.5486,223.6582,223.4789,223.6582,1623.0
2025-01-02 14:05:00,224.55,224.64,224.46,224.6,1459.0,223.6184,223.708,223.5287,223.6681,1459.0
2025-01-02 14:10:00,224.6,224.6,224.26,224.26,2902.0,223.6681,223.6681,223.3296,223.3296,2902.0
2025-01-02 14:15:00,224.24,224.3,224.24,224.26,1500.0,223.3096,223.3694,223.3096,223.3296,1500.0
2025-01-02 14:20:00,224.27,224.31,224.21,224.3,1806.0,223.3395,223.3793,223.2798,223.3694,1806.0
2025-01-02 14:25:00,224.3,224.38,224.2,224.38,2956.0,223.3694,223.4491,223.2698,223.4491,2956.0
2025-01-02 14:30:00,224.28,224.29,223.97,224.04,1253.0,223.3495,223.3594,223.0408,223.1105,1253.0
2025-01-02 14:35:00,224.1,224.11,223.92,224.11,2007.0,223.1702,223.1802,222.991,223.1802,2007.0
2025-01-02 14:40:00,224.15,224.15,223.98,224.15,800.0,223.22,223.22,223.0507,223.22,800.0
2025-01-02 14:45:00,224.18,224.45,224.08,224.44,4660.0,223.2499,223.5188,223.1503,223.5088,4660.0
2025-01-02 14:50:00,224.49,224.58,224.48,224.58,1000.0,223.5586,223.6482,223.5486,223.6482,1000.0
2025-01-02 14:55:00,224.54,224.55,224.14,224.27,3129.0,223.6084,223.6184,223.2101,223.3395,3129.0
2025-01-02 15:00:00,224.21,224.68,224.2,224.62,3456.0,223.2798,223.7478,223.2698,223.6881,3456.0
2025-01-02 15:05:00,224.62,224.72,224.61,224.63,660.0,223.6881,223.7876,223.6781,223.698,660.0
2025-01-02 15:10:00,224.72,224.87,224.65,224.69,4893.0,223.7876,223.937,223.7179,223.7578,4893.0
2025-01-02 15:15:00,224.54,224.8,224.54,224.76,8520.0,223.6084,223.8673,223.6084,223.8275,8520.0
2025-01-02 15:20:00,224.66,224.83,224.66,224.73,1901.0,223.7279,223.8972,223.7279,223.7976,1901.0
2025-01-02 15:25:00,224.63,224.82,224.6,224.65,2942.0,223.698,223.8872,223.6681,223.7179,2942.0
2025-01-02 15:30:00,224.61,224.8,224.54,224.62,5296.0,223.6781,223.8673,223.6084,223.6881,5296.0
2025-01-02 15:35:00,224.61,224.72,224.46,224.64,5662.0,223.6781,223.7876,223.5287,223.708,5662.0
2025-01-02 15:40:00,224.59,224.79,224.48,224.75,5355.0,223.6582,223.8574,223.5486,223.8175,5355.0
2025-01-02 15:45:00,224.69,224.76,224.58,224.7,4059.0,223.7578,223.8275,223.6482,223.7677,4059.0
2025-01-02 15:50:00,224.83,224.87,224.58,224.58,12216.0,223.8972,223.937,223.6482,223.6482,12216.0
2025-01-02 15:55:00,224.58,224.98,224.56,224.83,51270.0,223.6482,224.0466,223.6283,223.8972,51270.0
2025-01-03 09:30:00,225.88,228.26,225.75,227.47,40736.0,224.9428,227.313,224.8134,226.5262,40736.0
2025-01-03 09:35:00,227.57,228.02,226.76,227.84,14616.0,226.6258,227.074,225.8192,226.8947,14616.0
2025-01-03 09:40:00,228.19,230.75,228.13,230.14,27751.0,227.2433,229.7926,227.1835,229.1852,27751.0
2025-01-03 09:45:00,230.1,230.15,228.53,229.12,27857.0,229.1453,229.1951,227.5818,228.1694,27857.0
2025-01-03 09:50:00,229.07,229.42,228.64,229.42,5845.0,228.1196,228.4681,227.6914,228.4681,5845.0
2025-01-03 09:55:00,229.3,229.8,228.88,229.8,6714.0,228.3486,228.8466,227.9304,228.8466,6714.0
2025-01-03 10:00:00,229.7,230.34,229.45,230.15,7346.0,228.747,229.3843,228.498,229.1951,7346.0
2025-01-03 10:05:00,230.02,230.46,230.02,230.08,5228.0,229.0657,229.5038,229.0657,229.1254,5228.0
2025-01-03 10:10:00,229.91,230.49,229.48,230.41,7168.0,228.9561,229.5337,228.5279,229.454,7168.0
2025-01-03 10:15:00,230.36,230.82,230.18,230.64,11439.0,229.4042,229.8623,229.225,229.6831,11439.0
2025-01-03 10:20:00,230.81,231.61,230.81,231.61,9822.0,229.8524,230.6491,229.8524,230.6491,9822.0
2025-01-03 10:25:00,231.4,231.99,231.39,231.87,9452.0,230.4399,231.0275,230.43,230.908,9452.0
2025-01-03 10:30:00,232.01,232.12,231.6,232.0,26636.0,231.0474,231.1569,230.6391,231.0374,26636.0
2025-01-03 10:35:00,232.15,232.25,231.82,231.82,18182.0,231.1868,231.2864,230.8582,230.8582,18182.0
2025-01-03 10:40:00,231.86,231.87,230.65,230.82,15091.0,230.898,230.908,229.693,229.8623,15091.0
2025-01-03 10:45:00,230.85,230.88,230.47,230.87,6669.0,229.8922,229.9221,229.5138,229.9121,6669.0
2025-01-03 10:50:00,230.95,230.99,230.21,230.42,14874.0,229.9918,230.0316,229.2549,229.464,14874.0
2025-01-03 10:55:00,230.44,230.44,229.93,230.08,4887.0,229.4839,229.4839,228.976,229.1254,4887.0
2025-01-03 11:00:00,230.16,230.76,230.16,230.63,8900.0,229.2051,229.8026,229.2051,229.6731,8900.0
2025-01-03 11:05:00,230.63,231.25,230.63,231.22,6457.0,229.6731,230.2906,229.6731,230.2607,6457.0
2025-01-03 11:10:00,231.12,231.12,230.69,230.71,2930.0,230.1611,230.1611,229.7329,229.7528,2930.0
2025-01-03 11:15:00,230.76,230.77,230.54,230.54,1818.0,229.8026,229.8125,229.5835,229.5835,1818.0
2025-01-03 11:20:00,230.59,230.75,230.43,230.68,3953.0,229.6333,229.7926,229.474,229.7229,3953.0
2025-01-03 11:25:00,230.69,230.91,230.54,230.65,6898.0,229.7329,229.952,229.5835,229.693,6898.0
2025-01-03 11:30:00,230.56,230.86,230.19,230.33,11872.0,229.6034,229.9022,229.235,229.3744,11872.0
2025-01-03 11:35:00,230.26,230.81,230.2,230.73,8105.0,229.3047,229.8524,229.2449,229.7727,8105.0
2025-01-03 11:40:00,230.71,231.1,230.63,231.09,15303.0,229.7528,230.1412,229.6731,230.1312,15303.0
2025-01-03 11:45:00,231.02,231.39,230.97,231.37,5966.0,230.0615,230.43,230.0117,230.4101,5966.0
2025-01-03 11:50:00,231.39,231.8,231.32,231.8,11899.0,230.43,230.8383,230.3603,230.8383,11899.0
2025-01-03 11:55:00,231.77,231.84,231.55,231.81,6170.0,230.8084,230.8781,230.5893,230.8482,6170.0
2025-01-03 12:00:00,231.81,232.0,231.6,231.94,7936.0,230.8482,231.0374,230.6391,230.9777,7936.0
2025-01-03 12:05:00,231.83,232.06,231.57,231.67,3638.0,230.8681,231.0972,230.6092,230.7088,3638.0
2025-01-03 12:10:00,231.73,231.82,231.58,231.77,6712.0,230.7686,230.8582,230.6192,230.8084,6712.0
2025-01-03 12:15:00,231.77,231.82,231.22,231.22,5891.0,230.8084,230.8582,230.2607,230.2607,5891.0
2025-01-03 12:20:00,231.37,231.51,231.28,231.51,5528.0,230.4101,230.5495,230.3204,230.5495,5528.0
2025-01-03 12:25:00,231.45,231.45,231.07,231.07,6021.0,230.4897,230.4897,230.1113,230.1113,6021.0
2025-01-03 12:30:00,231.01,231.24,231.0,231.24,11075.0,230.0516,230.2806,230.0416,230.2806,11075.0
2025-01-03 12:35:00,231.17,231.19,231.15,231.16,800.0,230.2109,230.2308,230.191,230.2009,800.0
2025-01-03 12:40:00,231.15,231.33,231.08,231.33,9532.0,230.191,230.3702,230.1213,230.3702,9532.0
2025-01-03 12:45:00,231.25,231.3,231.16,231.17,3101.0,230.2906,230.3403,230.2009,230.2109,3101.0
2025-01-03 12:50:00,231.16,231.22,231.06,231.11,3222.0,230.2009,230.2607,230.1013,230.1511,3222.0
2025-01-03 12:55:00,231.08,231.43,231.08,231.24,13771.0,230.1213,230.4698,230.1213,230.2806,13771.0
2025-01-03 13:00:00,231.21,231.29,231.21,231.29,1043.0,230.2507,230.3304,230.2507,230.3304,1043.0
2025-01-03 13:05:00,231.25,231.29,231.09,231.12,1750.0,230.2906,230.3304,230.1312,230.1611,1750.0
2025-01-03 13:10:00,231.22,231.53,231.21,231.29,11962.0,230.2607,230.5694,230.2507,230.3304,11962.0
2025-01-03 13:15:00,231.3,231.63,231.24,231.6,9151.0,230.3403,230.669,230.2806,230.6391,9151.0
2025-01-03 13:20:00,231.58,231.58,231.28,231.28,4507.0,230.6192,230.6192,230.3204,230.3204,4507.0
2025-01-03 13:25:00,231.46,231.46,231.3,231.41,3453.0,230.4997,230.4997,230.3403,230.4499,3453.0
2025-01-03 13:30:00,231.48,231.49,231.35,231.43,2283.0,230.5196,230.5296,230.3901,230.4698,2283.0
2025-01-03 13:35:00,231.43,231.43,230.97,230.97,5530.0,230.4698,230.4698,230.0117,230.0117,5530.0
2025-01-03 13:40:00,230.92,231.14,230.85,231.02,2463.0,229.9619,230.181,229.8922,230.0615,2463.0
2025-01-03 13:45:00,230.99,231.16,230.92,230.95,9441.0,230.0316,230.2009,229.9619,229.9918,9441.0
2025-01-03 13:50:00,231.02,231.04,230.74,230.94,4384.0,230.0615,230.0814,229.7827,229.9818,4384.0
2025-01-03 13:55:00,230.84,231.04,230.77,230.97,4697.0,229.8823,230.0814,229.8125,230.0117,4697.0
2025-01-03 14:00:00,230.99,231.04,230.49,230.49,6008.0,230.0316,230.0814,229.5337,229.5337,6008.0
2025-01-03 14:05:00,230.5,230.5,230.39,230.41,713.0,229.5437,229.5437,229.4341,229.454,713.0
2025-01-03 14:10:00,230.51,230.73,230.38,230.69,3360.0,229.5536,229.7727,229.4242,229.7329,3360.0
2025-01-03 14:15:00,230.72,230.95,230.7,230.95,2621.0,229.7628,229.9918,229.7428,229.9918,2621.0
2025-01-03 14:20:00,230.98,231.12,230.98,231.12,2491.0,230.0217,230.1611,230.0217,230.1611,2491.0
2025-01-03 14:25:00,231.11,231.12,231.03,231.04,1135.0,230.1511,230.1611,230.0715,230.0814,1135.0
2025-01-03 14:30:00,231.17,231.58,231.08,231.49,5522.0,230.2109,230.6192,230.1213,230.5296,5522.0
2025-01-03 14:35:00,231.42,231.6,231.39,231.48,4289.0,230.4598,230.6391,230.43,230.5196,4289.0
2025-01-03 14:40:00,231.53,231.54,231.46,231.5,3534.0,230.5694,230.5794,230.4997,230.5395,3534.0
2025-01-03 14:45:00,231.49,231.49,231.3,231.38,3151.0,230.5296,230.5296,230.3403,230.42,3151.0
2025-01-03 14:50:00,231.37,231.37,231.18,231.33,3893.0,230.4101,230.4101,230.2208,230.3702,3893.0
2025-01-03 14:55:00,231.32,231.32,231.21,231.21,2783.0,230.3603,230.3603,230.2507,230.2507,2783.0
2025-01-03 15:00:00,231.22,231.34,231.12,231.14,6127.0,230.2607,230.3802,230.1611,230.181,6127.0
2025-01-03 15:05:00,231.13,231.16,231.05,231.09,4154.0,230.1711,230.2009,230.0914,230.1312,4154.0
2025-01-03 15:10:00,231.09,231.12,231.01,231.03,18803.0,230.1312,230.1611,230.0516,230.0715,18803.0
2025-01-03 15:15:00,231.03,231.12,230.75,230.8,18669.0,230.0715,230.1611,229.7926,229.8424,18669.0
2025-01-03 15:20:00,230.75,230.88,230.61,230.86,11756.0,229.7926,229.9221,229.6532,229.9022,11756.0
2025-01-03 15:25:00,230.86,230.94,230.65,230.71,5248.0,229.9022,229.9818,229.693,229.7528,5248.0
2025-01-03 15:30:00,230.71,230.94,230.66,230.92,14911.0,229.7528,229.9818,229.703,229.9619,14911.0
2025-01-03 15:35:00,230.82,230.94,230.67,230.92,14427.0,229.8623,229.9818,229.713,229.9619,14427.0
2025-01-03 15:40:00,230.89,230.92,230.54,230.65,16997.0,229.932,229.9619,229.5835,229.693,16997.0
2025-01-03 15:45:00,230.65,230.71,229.84,229.92,28067.0,229.693,229.7528,228.8864,228.9661,28067.0
2025-01-03 15:50:00,229.94,229.96,229.3,229.32,38556.0,228.986,229.0059,228.3486,228.3686,38556.0
2025-01-03 15:55:00,229.24,229.29,228.66,229.25,138624.0,228.2889,228.3387,227.7113,228.2989,138624.0
2025-01-06 09:30:00,229.26,229.26,228.06,228.71,16496.0,228.3088,228.3088,227.1138,227.7611,16496.0
2025-01-06 09:35:00,228.71,230.05,228.56,230.05,5393.0,227.7611,229.0955,227.6117,229.0955,5393.0
2025-01-06 09:40:00,230.12,231.36,230.11,231.21,10177.0,229.1652,230.4001,229.1553,230.2507,10177.0
2025-01-06 09:45:00,231.06,231.07,230.61,230.62,7393.0,230.1013,230.1113,229.6532,229.6632,7393.0
2025-01-06 09:50:00,230.32,230.64,230.2,230.36,12201.0,229.3644,229.6831,229.2449,229.4042,12201.0
2025-01-06 09:55:00,230.47,230.48,230.04,230.04,2700.0,229.5138,229.5237,229.0856,229.0856,2700.0
2025-01-06 10:00:00,230.12,230.36,229.91,230.26,2713.0,229.1652,229.4042,228.9561,229.3047,2713.0
2025-01-06 10:05:00,230.36,230.36,229.47,229.71,4732.0,229.4042,229.4042,228.5179,228.7569,4732.0
2025-01-06 10:10:00,229.82,229.9,229.31,229.46,12372.0,228.8665,228.9462,228.3586,228.508,12372.0
2025-01-06 10:15:00,229.46,229.75,229.22,229.75,10148.0,228.508,228.7968,228.269,228.7968,10148.0
2025-01-06 10:20:00,229.73,229.86,229.39,229.74,6443.0,228.7769,228.9063,228.4383,228.7868,6443.0
2025-01-06 10:25:00,229.73,229.78,229.27,229.36,7144.0,228.7769,228.8267,228.3188,228.4084,7144.0
2025-01-06 10:30:00,229.5,229.5,229.09,229.28,3368.0,228.5478,228.5478,228.1395,228.3287,3368.0
2025-01-06 10:35:00,229.35,229.36,228.83,229.06,2074.0,228.3984,228.4084,227.8806,228.1096,2074.0
2025-01-06 10:40:00,229.19,229.43,229.06,229.42,3414.0,228.2391,228.4781,228.1096,228.4681,3414.0
2025-01-06 10:45:00,229.43,229.69,229.42,229.64,1194.0,228.4781,228.737,228.4681,228.6872,1194.0
2025-01-06 10:50:00,229.67,229.84,229.66,229.75,3400.0,228.7171,228.8864,228.7072,228.7968,3400.0
2025-01-06 10:55:00,229.75,230.15,229.71,229.91,14104.0,228.7968,229.1951,228.7569,228.9561,14104.0
2025-01-06 11:00:00,229.95,230.06,228.92,229.18,8211.0,228.9959,229.1055,227.9702,228.2291,8211.0
2025-01-06 11:05:00,229.19,229.28,228.84,229.12,2130.0,228.2391,228.3287,227.8906,228.1694,2130.0
2025-01-06 11:10:00,229.18,229.51,229.01,229.51,2926.0,228.2291,228.5578,228.0598,228.5578,2926.0
2025-01-06 11:15:00,229.67,229.96,229.58,229.94,3700.0,228.7171,229.0059,228.6275,228.986,3700.0
2025-01-06 11:20:00,229.81,230.03,229.78,229.93,2151.0,228.8565,229.0756,228.8267,228.976,2151.0
2025-01-06 11:25:00,229.93,230.03,229.63,229.64,3066.0,228.976,229.0756,228.6773,228.6872,3066.0
2025-01-06 11:30:00,229.72,229.87,229.64,229.85,947.0,228.7669,228.9163,228.6872,228.8964,947.0
2025-01-06 11:35:00,229.87,229.87,229.73,229.8,707.0,228.9163,228.9163,228.7769,228.8466,707.0
2025-01-06 11:40:00,229.91,230.21,229.91,230.21,2840.0,228.9561,229.2549,228.9561,229.2549,2840.0
2025-01-06 11:45:00,230.08,230.18,229.72,230.05,1827.0,229.1254,229.225,228.7669,229.0955,1827.0
2025-01-06 11:50:00,230.05,230.12,229.89,230.12,4600.0,229.0955,229.1652,228.9362,229.1652,4600.0
2025-01-06 11:55:00,229.95,230.06,229.83,229.93,3475.0,228.9959,229.1055,228.8764,228.976,3475.0
2025-01-06 12:00:00,229.93,230.14,229.89,230.05,3906.0,228.976,229.1852,228.9362,229.0955,3906.0
2025-01-06 12:05:00,230.13,230.15,230.02,230.13,3633.0,229.1752,229.1951,229.0657,229.1752,3633.0
2025-01-06 12:10:00,230.14,230.21,230.06,230.06,3214.0,229.1852,229.2549,229.1055,229.1055,3214.0
2025-01-06 12:15:00,230.06,230.07,229.64,229.7,2300.0,229.1055,229.1155,228.6872,228.747,2300.0
2025-01-06 12:20:00,229.7,229.71,229.54,229.55,2997.0,228.747,228.7569,228.5876,228.5976,2997.0
2025-01-06 12:25:00,229.54,229.63,229.53,229.55,1707.0,228.5876,228.6773,228.5777,228.5976,1707.0
2025-01-06 12:30:00,229.56,229.59,229.28,229.29,1896.0,228.6076,228.6374,228.3287,228.3387,1896.0
2025-01-06 12:35:00,229.39,229.52,229.37,229.49,2701.0,228.4383,228.5677,228.4184,228.5379,2701.0
2025-01-06 12:40:00,229.6,229.6,229.51,229.54,1540.0,228.6474,228.6474,228.5578,228.5876,1540.0
2025-01-06 12:45:00,229.56,229.56,229.19,229.2,2578.0,228.6076,228.6076,228.2391,228.2491,2578.0
2025-01-06 12:50:00,229.2,229.31,229.19,229.3,1603.0,228.2491,228.3586,228.2391,228.3486,1603.0
2025-01-06 12:55:00,229.28,229.28,229.04,229.05,2506.0,228.3287,228.3287,228.0897,228.0997,2506.0
2025-01-06 13:00:00,228.94,229.05,228.87,229.0,3700.0,227.9901,228.0997,227.9204,228.0499,3700.0
2025-01-06 13:05:00,229.09,229.2,229.07,229.19,2791.0,228.1395,228.2491,228.1196,228.2391,2791.0
2025-01-06 13:10:00,229.09,229.21,229.09,229.2,1217.0,228.1395,228.259,228.1395,228.2491,1217.0
2025-01-06 13:15:00,229.29,229.3,229.16,229.26,4135.0,228.3387,228.3486,228.2092,228.3088,4135.0
2025-01-06 13:20:00,229.26,229.35,229.25,229.26,1048.0,228.3088,228.3984,228.2989,228.3088,1048.0
2025-01-06 13:25:00,229.26,229.28,229.24,229.28,812.0,228.3088,228.3287,228.2889,228.3287,812.0
2025-01-06 13:30:00,229.28,229.6,229.28,229.49,4877.0,228.3287,228.6474,228.3287,228.5379,4877.0
2025-01-06 13:35:00,229.52,229.52,229.29,229.36,3142.0,228.5677,228.5677,228.3387,228.4084,3142.0
2025-01-06 13:40:00,229.36,229.36,229.26,229.27,1800.0,228.4084,228.4084,228.3088,228.3188,1800.0
2025-01-06 13:45:00,229.34,229.35,229.15,229.33,4550.0,228.3885,228.3984,228.1993,228.3785,4550.0
2025-01-06 13:50:00,229.32,229.37,229.17,229.3,956.0,228.3686,228.4184,228.2192,228.3486,956.0
2025-01-06 13:55:00,229.37,229.38,229.28,229.31,1223.0,228.4184,228.4283,228.3287,228.3586,1223.0
2025-01-06 14:00:00,229.27,229.33,229.03,229.07,6504.0,228.3188,228.3785,228.0798,228.1196,6504.0
2025-01-06 14:05:00,229.06,229.17,228.78,228.8,4200.0,228.1096,228.2192,227.8308,227.8507,4200.0
2025-01-06 14:10:00,228.83,229.01,228.79,229.01,900.0,227.8806,228.0598,227.8408,228.0598,900.0
2025-01-06 14:15:00,229.04,229.14,229.01,229.14,1078.0,228.0897,228.1893,228.0598,228.1893,1078.0
2025-01-06 14:20:00,229.14,229.14,228.89,228.93,1522.0,228.1893,228.1893,227.9403,227.9802,1522.0
2025-01-06 14:25:00,228.93,228.93,228.7,228.7,1413.0,227.9802,227.9802,227.7511,227.7511,1413.0
2025-01-06 14:30:00,228.72,228.74,228.64,228.65,1482.0,227.7711,227.791,227.6914,227.7013,1482.0
2025-01-06 14:35:00,228.65,228.76,228.62,228.65,2415.0,227.7013,227.8109,227.6715,227.7013,2415.0
2025-01-06 14:40:00,228.59,228.68,228.5,228.59,2269.0,227.6416,227.7312,227.552,227.6416,2269.0
2025-01-06 14:45:00,228.5,228.62,228.37,228.47,2877.0,227.552,227.6715,227.4225,227.5221,2877.0
2025-01-06 14:50:00,228.62,228.66,228.58,228.66,801.0,227.6715,227.7113,227.6316,227.7113,801.0
2025-01-06 14:55:00,228.68,228.68,228.44,228.64,5403.0,227.7312,227.7312,227.4922,227.6914,5403.0
2025-01-06 15:00:00,228.66,228.76,228.56,228.69,3782.0,227.7113,227.8109,227.6117,227.7412,3782.0
2025-01-06 15:05:00,228.66,228.7,228.45,228.45,2614.0,227.7113,227.7511,227.5022,227.5022,2614.0
2025-01-06 15:10:00,228.41,228.46,228.08,228.09,4638.0,227.4623,227.5121,227.1337,227.1437,4638.0
2025-01-06 15:15:00,227.97,228.07,227.95,228.06,3223.0,227.0242,227.1237,227.0042,227.1138,3223.0
2025-01-06 15:20:00,228.15,228.28,228.08,228.28,2022.0,227.2034,227.3329,227.1337,227.3329,2022.0
2025-01-06 15:25:00,228.28,228.3,228.21,228.29,2700.0,227.3329,227.3528,227.2632,227.3428,2700.0
2025-01-06 15:30:00,228.3,228.4,228.04,228.14,8522.0,227.3528,227.4524,227.0939,227.1935,8522.0
2025-01-06 15:35:00,228.19,228.41,228.12,228.39,4070.0,227.2433,227.4623,227.1735,227.4424,4070.0
2025-01-06 15:40:00,228.41,228.45,228.2,228.36,10431.0,227.4623,227.5022,227.2532,227.4125,10431.0
2025-01-06 15:45:00,228.44,228.44,228.2,228.34,19623.0,227.4922,227.4922,227.2532,227.3926,19623.0
2025-01-06 15:50:00,228.37,228.48,228.12,228.37,24353.0,227.4225,227.532,227.1735,227.4225,24353.0
2025-01-06 15:55:00,228.46,228.97,228.32,228.95,72122.0,227.5121,228.02,227.3727,228.0001,72122.0
2025-01-07 09:30:00,229.36,230.2,229.36,230.11,11093.0,228.4084,229.2449,228.4084,229.1553,11093.0
2025-01-07 09:35:00,230.7,232.08,230.69,232.08,7189.0,229.7428,231.1171,229.7329,231.1171,7189.0
2025-01-07 09:40:00,231.84,232.12,230.72,230.98,21764.0,230.8781,231.1569,229.7628,230.0217,21764.0
2025-01-07 09:45:00,230.98,231.21,230.82,230.99,5019.0,230.0217,230.2507,229.8623,230.0316,5019.0
2025-01-07 09:50:00,230.97,231.45,230.69,230.77,7657.0,230.0117,230.4897,229.7329,229.8125,7657.0
2025-01-07 09:55:00,230.9,231.67,230.59,231.39,10874.0,229.942,230.7088,229.6333,230.43,10874.0
2025-01-07 10:00:00,231.3,231.99,231.29,231.74,17721.0,230.3403,231.0275,230.3304,230.7785,17721.0
2025-01-07 10:05:00,231.76,231.91,231.52,231.79,7511.0,230.7984,230.9478,230.5594,230.8283,7511.0
2025-01-07 10:10:00,231.66,231.9,231.0,231.0,3355.0,230.6989,230.9379,230.0416,230.0416,3355.0
2025-01-07 10:15:00,231.0,231.28,230.91,231.11,2724.0,230.0416,230.3204,229.952,230.1511,2724.0
2025-01-07 10:20:00,231.09,231.56,230.95,231.25,6018.0,230.1312,230.5993,229.9918,230.2906,6018.0
2025-01-07 10:25:00,231.41,231.67,231.35,231.43,3635.0,230.4499,230.7088,230.3901,230.4698,3635.0
2025-01-07 10:30:00,231.45,232.02,231.44,232.02,7465.0,230.4897,231.0574,230.4798,231.0574,7465.0
2025-01-07 10:35:00,232.03,232.21,231.9,232.08,7886.0,231.0673,231.2466,230.9379,231.1171,7886.0
2025-01-07 10:40:00,232.11,232.22,231.89,231.92,8071.0,231.147,231.2565,230.9279,230.9578,8071.0
2025-01-07 10:45:00,231.92,232.0,231.54,231.54,3907.0,230.9578,231.0374,230.5794,230.5794,3907.0
2025-01-07 10:50:00,231.66,231.86,231.34,231.44,2948.0,230.6989,230.898,230.3802,230.4798,2948.0
2025-01-07 10:55:00,231.44,232.26,231.23,232.26,6302.0,230.4798,231.2964,230.2706,231.2964,6302.0
2025-01-07 11:00:00,232.24,232.39,232.21,232.31,5420.0,231.2764,231.4258,231.2466,231.3462,5420.0
2025-01-07 11:05:00,232.31,232.81,232.27,232.78,4956.0,231.3462,231.8441,231.3063,231.8142,4956.0
2025-01-07 11:10:00,232.7,232.79,232.55,232.76,8826.0,231.7345,231.8242,231.5852,231.7943,8826.0
2025-01-07 11:15:00,232.76,232.76,232.41,232.5,12132.0,231.7943,231.7943,231.4457,231.5354,12132.0
2025-01-07 11:20:00,232.5,232.79,232.21,232.21,8657.0,231.5354,231.8242,231.2466,231.2466,8657.0
2025-01-07 11:25:00,232.15,232.53,232.08,232.49,6166.0,231.1868,231.5652,231.1171,231.5254,6166.0
2025-01-07 11:30:00,232.49,232.53,232.29,232.41,9087.0,231.5254,231.5652,231.3262,231.4457,9087.0
2025-01-07 11:35:00,232.29,232.55,232.27,232.49,5814.0,231.3262,231.5852,231.3063,231.5254,5814.0
2025-01-07 11:40:00,232.48,232.89,232.48,232.89,6728.0,231.5155,231.9238,231.5155,231.9238,6728.0
2025-01-07 11:45:00,232.89,232.89,232.71,232.79,2651.0,231.9238,231.9238,231.7445,231.8242,2651.0
2025-01-07 11:50:00,232.89,232.89,232.59,232.81,4876.0,231.9238,231.9238,231.625,231.8441,4876.0
2025-01-07 11:55:00,232.81,232.85,232.51,232.61,6781.0,231.8441,231.8839,231.5453,231.6449,6781.0
2025-01-07 12:00:00,232.6,232.95,232.58,232.9,4802.0,231.635,231.9835,231.615,231.9337,4802.0
2025-01-07 12:05:00,232.92,233.08,232.84,233.06,2938.0,231.9536,232.113,231.874,232.093,2938.0
2025-01-07 12:10:00,233.1,233.25,233.09,233.17,2840.0,232.1329,232.2823,232.1229,232.2026,2840.0
2025-01-07 12:15:00,233.16,233.44,233.16,233.38,3380.0,232.1926,232.4715,232.1926,232.4117,3380.0
2025-01-07 12:20:00,233.44,233.44,233.25,233.31,1947.0,232.4715,232.4715,232.2823,232.342,1947.0
2025-01-07 12:25:00,233.21,233.32,233.08,233.14,3233.0,232.2424,232.352,232.113,232.1727,3233.0
2025-01-07 12:30:00,233.31,233.69,233.23,233.67,2906.0,232.342,232.7204,232.2623,232.7005,2906.0
2025-01-07 12:35:00,233.68,233.77,233.34,233.41,4355.0,232.7105,232.8001,232.3719,232.4416,4355.0
2025-01-07 12:40:00,233.42,233.43,233.16,233.26,4334.0,232.4516,232.4615,232.1926,232.2922,4334.0
2025-01-07 12:45:00,233.17,233.22,232.92,233.07,6782.0,232.2026,232.2524,231.9536,232.103,6782.0
2025-01-07 12:50:00,233.04,233.15,232.91,233.09,2479.0,232.0731,232.1827,231.9437,232.1229,2479.0
2025-01-07 12:55:00,233.04,233.14,232.95,233.09,5216.0,232.0731,232.1727,231.9835,232.1229,5216.0
2025-01-07 13:00:00,233.0,233.07,232.83,233.0,3565.0,232.0333,232.103,231.864,232.0333,3565.0
2025-01-07 13:05:00,233.01,233.39,232.98,233.37,2372.0,232.0433,232.4217,232.0134,232.4018,2372.0
2025-01-07 13:10:00,233.36,233.41,233.15,233.16,4516.0,232.3918,232.4416,232.1827,232.1926,4516.0
2025-01-07 13:15:00,233.16,233.31,233.08,233.3,2148.0,232.1926,232.342,232.113,232.332,2148.0
2025-01-07 13:20:00,233.22,233.24,233.14,233.22,2965.0,232.2524,232.2723,232.1727,232.2524,2965.0
2025-01-07 13:25:00,233.21,233.54,233.14,233.43,4815.0,232.2424,232.5711,232.1727,232.4615,4815.0
2025-01-07 13:30:00,233.6,234.05,233.53,233.98,6615.0,232.6308,233.0789,232.5611,233.0092,6615.0
2025-01-07 13:35:00,234.06,234.22,233.92,234.02,8931.0,233.0889,233.2482,232.9495,233.0491,8931.0
2025-01-07 13:40:00,233.88,234.33,233.88,234.33,7452.0,232.9096,233.3578,232.9096,233.3578,7452.0
2025-01-07 13:45:00,234.32,234.48,234.32,234.46,7126.0,233.3478,233.5072,233.3478,233.4872,7126.0
2025-01-07 13:50:00,234.44,234.45,234.27,234.35,6105.0,233.4673,233.4773,233.298,233.3777,6105.0
2025-01-07 13:55:00,234.37,234.75,234.37,234.75,3661.0,233.3976,233.776,233.3976,233.776,3661.0
2025-01-07 14:00:00,234.52,234.57,234.42,234.49,15802.0,233.547,233.5968,233.4474,233.5171,15802.0
2025-01-07 14:05:00,234.61,234.79,234.61,234.64,4929.0,233.6366,233.8159,233.6366,233.6665,4929.0
2025-01-07 14:10:00,234.64,234.89,234.55,234.89,3523.0,233.6665,233.9155,233.5769,233.9155,3523.0
2025-01-07 14:15:00,234.8,234.89,234.55,234.63,15031.0,233.8258,233.9155,233.5769,233.6565,15031.0
2025-01-07 14:20:00,234.65,234.96,234.57,234.57,21112.0,233.6764,233.9852,233.5968,233.5968,21112.0
2025-01-07 14:25:00,234.57,234.68,234.32,234.36,3327.0,233.5968,233.7063,233.3478,233.3877,3327.0
2025-01-07 14:30:00,234.33,234.45,234.32,234.33,5473.0,233.3578,233.4773,233.3478,233.3578,5473.0
2025-01-07 14:35:00,234.31,234.52,234.23,234.46,5859.0,233.3379,233.547,233.2582,233.4872,5859.0
2025-01-07 14:40:00,234.45,234.81,234.44,234.64,26231.0,233.4773,233.8358,233.4673,233.6665,26231.0
2025-01-07 14:45:00,234.6,234.73,234.6,234.69,4037.0,233.6267,233.7561,233.6267,233.7163,4037.0
2025-01-07 14:50:00,234.72,234.72,234.58,234.68,5073.0,233.7462,233.7462,233.6067,233.7063,5073.0
2025-01-07 14:55:00,234.68,235.11,234.67,234.98,21184.0,233.7063,234.1345,233.6964,234.0051,21184.0
2025-01-07 15:00:00,234.98,234.98,234.53,234.63,13869.0,234.0051,234.0051,233.5569,233.6565,13869.0
2025-01-07 15:05:00,234.68,234.69,234.41,234.53,8799.0,233.7063,233.7163,233.4374,233.5569,8799.0
2025-01-07 15:10:00,234.52,234.6,234.34,234.53,8892.0,233.547,233.6267,233.3677,233.5569,8892.0
2025-01-07 15:15:00,234.53,234.63,234.03,234.19,12221.0,233.5569,233.6565,233.059,233.2184,12221.0
2025-01-07 15:20:00,234.12,234.25,233.83,233.84,16954.0,233.1486,233.2781,232.8599,232.8698,16954.0
2025-01-07 15:25:00,233.93,233.96,233.71,233.83,14729.0,232.9594,232.9893,232.7403,232.8599,14729.0
2025-01-07 15:30:00,233.8,233.93,233.67,233.76,35368.0,232.83,232.9594,232.7005,232.7901,35368.0
2025-01-07 15:35:00,233.81,233.84,233.26,233.68,26114.0,232.8399,232.8698,232.2922,232.7105,26114.0
2025-01-07 15:40:00,233.71,233.9,233.6,233.66,18920.0,232.7403,232.9296,232.6308,232.6906,18920.0
2025-01-07 15:45:00,233.65,233.92,233.62,233.7,36949.0,232.6806,232.9495,232.6507,232.7304,36949.0
2025-01-07 15:50:00,233.69,234.0,233.56,233.73,58880.0,232.7204,233.0291,232.591,232.7603,58880.0
2025-01-07 15:55:00,233.74,234.3,233.5,234.28,145339.0,232.7702,233.3279,232.5312,233.308,145339.0
2025-01-08 09:30:00,234.99,236.29,234.99,235.61,18181.0,234.015,235.3096,234.015,234.6325,18181.0
2025-01-08 09:35:00,235.61,236.1,234.37,236.1,6513.0,234.6325,235.1204,233.3976,235.1204,6513.0
2025-01-08 09:40:00,236.07,236.09,235.23,235.32,12328.0,235.0906,235.1105,234.254,234.3437,12328.0
2025-01-08 09:45:00,235.27,235.66,234.73,235.09,6680.0,234.2939,234.6823,233.7561,234.1146,6680.0
2025-01-08 09:50:00,235.54,235.54,234.94,235.47,1650.0,234.5628,234.5628,233.9652,234.493,1650.0
2025-01-08 09:55:00,235.22,235.3,234.33,234.76,4872.0,234.2441,234.3238,233.3578,233.786,4872.0
2025-01-08 10:00:00,234.48,235.06,234.37,234.8,8393.0,233.5072,234.0847,233.3976,233.8258,8393.0
2025-01-08 10:05:00,234.97,235.83,234.84,235.78,7555.0,233.9951,234.8516,233.8657,234.8018,7555.0
2025-01-08 10:10:00,235.8,236.49,235.68,236.49,19199.0,234.8217,235.5088,234.7022,235.5088,19199.0
2025-01-08 10:15:00,236.43,236.43,235.83,236.05,12861.0,235.4491,235.4491,234.8516,235.0706,12861.0
2025-01-08 10:20:00,236.06,236.43,235.74,235.93,13956.0,235.0806,235.4491,234.7619,234.9511,13956.0
2025-01-08 10:25:00,235.85,236.01,235.65,235.74,2784.0,234.8715,235.0308,234.6723,234.7619,2784.0
2025-01-08 10:30:00,235.74,236.0,235.63,235.8,11312.0,234.7619,235.0208,234.6524,234.8217,11312.0
2025-01-08 10:35:00,235.93,235.93,235.65,235.89,8305.0,234.9511,234.9511,234.6723,234.9113,8305.0
2025-01-08 10:40:00,236.01,236.13,235.87,236.05,9440.0,235.0308,235.1503,234.8914,235.0706,9440.0
2025-01-08 10:45:00,236.04,236.09,235.7,235.78,14887.0,235.0607,235.1105,234.7221,234.8018,14887.0
2025-01-08 10:50:00,235.95,236.09,235.81,236.07,5750.0,234.9711,235.1105,234.8316,235.0906,5750.0
2025-01-08 10:55:00,235.94,236.41,235.94,236.12,8914.0,234.9611,235.4291,234.9611,235.1403,8914.0
2025-01-08 11:00:00,236.33,236.53,236.32,236.53,4044.0,235.3495,235.5486,235.3395,235.5486,4044.0
2025-01-08 11:05:00,236.42,236.55,236.41,236.47,3672.0,235.4391,235.5686,235.4291,235.4889,3672.0
2025-01-08 11:10:00,236.54,236.8,236.4,236.71,7322.0,235.5586,235.8175,235.4192,235.7279,7322.0
2025-01-08 11:15:00,236.71,236.82,236.65,236.72,9734.0,235.7279,235.8374,235.6682,235.7379,9734.0
2025-01-08 11:20:00,236.82,236.86,236.29,236.36,11482.0,235.8374,235.8773,235.3096,235.3794,11482.0
2025-01-08 11:25:00,236.36,236.87,236.25,236.8,8144.0,235.3794,235.8872,235.2698,235.8175,8144.0
2025-01-08 11:30:00,236.89,236.89,236.69,236.85,4257.0,235.9072,235.9072,235.708,235.8673,4257.0
2025-01-08 11:35:00,236.77,236.92,236.71,236.83,8969.0,235.7877,235.937,235.7279,235.8474,8969.0
2025-01-08 11:40:00,236.92,236.97,236.54,236.63,14766.0,235.937,235.9868,235.5586,235.6482,14766.0
2025-01-08 11:45:00,236.58,237.02,236.57,236.95,9769.0,235.5984,236.0366,235.5885,235.9669,9769.0
2025-01-08 11:50:00,236.96,237.09,236.9,236.93,6248.0,235.9769,236.1063,235.9171,235.947,6248.0
2025-01-08 11:55:00,236.9,237.11,236.87,236.92,3833.0,235.9171,236.1262,235.8872,235.937,3833.0
2025-01-08 12:00:00,237.1,237.22,237.08,237.16,2460.0,236.1163,236.2358,236.0964,236.176,2460.0
2025-01-08 12:05:00,237.1,237.1,236.54,236.75,7216.0,236.1163,236.1163,235.5586,235.7677,7216.0
2025-01-08 12:10:00,236.75,236.91,236.46,236.47,2361.0,235.7677,235.9271,235.4789,235.4889,2361.0
2025-01-08 12:15:00,236.46,236.64,236.35,236.64,906.0,235.4789,235.6582,235.3694,235.6582,906.0
2025-01-08 12:20:00,236.64,236.75,236.63,236.63,3351.0,235.6582,235.7677,235.6482,235.6482,3351.0
2025-01-08 12:25:00,236.51,236.76,236.51,236.71,8052.0,235.5287,235.7777,235.5287,235.7279,8052.0
2025-01-08 12:30:00,236.59,236.69,236.42,236.56,3852.0,235.6084,235.708,235.4391,235.5785,3852.0
2025-01-08 12:35:00,236.33,236.52,236.3,236.52,4025.0,235.3495,235.5387,235.3196,235.5387,4025.0
2025-01-08 12:40:00,236.51,236.82,236.35,236.82,5044.0,235.5287,235.8374,235.3694,235.8374,5044.0
2025-01-08 12:45:00,237.01,237.01,236.81,236.93,1712.0,236.0267,236.0267,235.8275,235.947,1712.0
2025-01-08 12:50:00,236.81,236.89,236.71,236.89,1828.0,235.8275,235.9072,235.7279,235.9072,1828.0
2025-01-08 12:55:00,236.74,237.02,236.74,237.01,2595.0,235.7578,236.0366,235.7578,236.0267,2595.0
2025-01-08 13:00:00,236.92,237.25,236.91,237.19,9441.0,235.937,236.2657,235.9271,236.2059,9441.0
2025-01-08 13:05:00,237.25,237.61,237.25,237.59,5800.0,236.2657,236.6242,236.2657,236.6043,5800.0
2025-01-08 13:10:00,237.51,237.59,237.26,237.28,9059.0,236.5246,236.6043,236.2756,236.2955,9059.0
2025-01-08 13:15:00,237.29,237.37,237.2,237.31,3839.0,236.3055,236.3852,236.2159,236.3254,3839.0
2025-01-08 13:20:00,237.31,237.5,237.05,237.12,20383.0,236.3254,236.5146,236.0665,236.1362,20383.0
2025-01-08 13:25:00,237.12,237.55,237.04,237.46,6645.0,236.1362,236.5644,236.0565,236.4748,6645.0
2025-01-08 13:30:00,237.44,237.45,237.37,237.42,4700.0,236.4549,236.4648,236.3852,236.435,4700.0
2025-01-08 13:35:00,237.37,237.58,237.33,237.52,4267.0,236.3852,236.5943,236.3453,236.5345,4267.0
2025-01-08 13:40:00,237.51,237.57,237.16,237.22,5790.0,236.5246,236.5843,236.176,236.2358,5790.0
2025-01-08 13:45:00,237.32,237.41,236.93,237.14,5253.0,236.3354,236.425,235.947,236.1561,5253.0
2025-01-08 13:50:00,237.14,237.26,236.82,237.0,5411.0,236.1561,236.2756,235.8374,236.0167,5411.0
2025-01-08 13:55:00,237.0,237.16,236.93,237.16,3446.0,236.0167,236.176,235.947,236.176,3446.0
2025-01-08 14:00:00,237.16,237.21,237.02,237.05,23565.0,236.176,236.2258,236.0366,236.0665,23565.0
2025-01-08 14:05:00,237.05,237.11,236.96,237.08,8269.0,236.0665,236.1262,235.9769,236.0964,8269.0
2025-01-08 14:10:00,237.16,237.63,237.16,237.48,9861.0,236.176,236.6441,236.176,236.4947,9861.0
2025-01-08 14:15:00,237.48,237.95,237.38,237.95,6043.0,236.4947,236.9628,236.3951,236.9628,6043.0
2025-01-08 14:20:00,238.01,238.1,237.92,237.95,9805.0,237.0225,237.1121,236.9329,236.9628,9805.0
2025-01-08 14:25:00,237.94,238.07,237.88,237.88,2491.0,236.9528,237.0823,236.893,236.893,2491.0
2025-01-08 14:30:00,237.96,237.96,237.73,237.84,10888.0,236.9727,236.9727,236.7437,236.8532,10888.0
2025-01-08 14:35:00,237.84,238.11,237.84,237.97,9669.0,236.8532,237.1221,236.8532,236.9827,9669.0
2025-01-08 14:40:00,237.98,238.15,237.79,237.81,4480.0,236.9926,237.1619,236.8034,236.8233,4480.0
2025-01-08 14:45:00,237.81,237.88,237.64,237.71,8841.0,236.8233,236.893,236.654,236.7238,8841.0
2025-01-08 14:50:00,237.65,237.85,237.61,237.63,15550.0,236.664,236.8632,236.6242,236.6441,15550.0
2025-01-08 14:55:00,237.6,237.77,237.59,237.74,9728.0,236.6142,236.7835,236.6043,236.7536,9728.0
2025-01-08 15:00:00,237.65,238.02,237.65,237.99,8597.0,236.664,237.0325,236.664,237.0026,8597.0
2025-01-08 15:05:00,238.05,238.14,237.81,237.85,14145.0,237.0623,237.152,236.8233,236.8632,14145.0
2025-01-08 15:10:00,237.9,238.25,237.87,238.09,13766.0,236.913,237.2615,236.8831,237.1022,13766.0
2025-01-08 15:15:00,238.1,238.26,237.93,237.93,23767.0,237.1121,237.2715,236.9428,236.9428,23767.0
2025-01-08 15:20:00,237.99,238.16,237.98,238.16,10421.0,237.0026,237.1719,236.9926,237.1719,10421.0
2025-01-08 15:25:00,238.13,238.18,237.91,238.03,21223.0,237.142,237.1918,236.9229,237.0424,21223.0
2025-01-08 15:30:00,238.04,238.37,237.86,237.88,33346.0,237.0524,237.381,236.8731,236.893,33346.0
2025-01-08 15:35:00,237.8,238.0,237.74,237.83,13640.0,236.8134,237.0125,236.7536,236.8433,13640.0
2025-01-08 15:40:00,237.88,237.95,237.7,237.83,20572.0,236.893,236.9628,236.7138,236.8433,20572.0
2025-01-08 15:45:00,237.86,238.27,237.83,237.94,32964.0,236.8731,237.2814,236.8433,236.9528,32964.0
2025-01-08 15:50:00,237.94,238.04,237.43,237.54,67399.0,236.9528,237.0524,236.4449,236.5545,67399.0
2025-01-08 15:55:00,237.6,238.03,237.5,237.83,175736.0,236.6142,237.0424,236.5146,236.8433,175736.0
2025-01-10 09:30:00,237.07,238.9,235.75,236.94,61538.0,236.0864,237.9088,234.7719,235.9569,61538.0
2025-01-10 09:35:00,237.22,239.29,237.22,238.84,48550.0,236.2358,238.2972,236.2358,237.8491,48550.0
2025-01-10 09:40:00,238.65,239.1,237.65,238.16,47477.0,237.6599,238.108,236.664,237.1719,47477.0
2025-01-10 09:45:00,238.36,238.44,237.78,238.11,11433.0,237.3711,237.4507,236.7935,237.1221,11433.0
2025-01-10 09:50:00,238.31,238.7,237.74,237.81,6281.0,237.3213,237.7096,236.7536,236.8233,6281.0
2025-01-10 09:55:00,237.91,238.41,237.59,238.22,9717.0,236.9229,237.4208,236.6043,237.2316,9717.0
2025-01-10 10:00:00,238.09,239.09,237.94,239.06,11535.0,237.1022,238.098,236.9528,238.0682,11535.0
2025-01-10 10:05:00,238.94,239.14,238.59,238.73,18324.0,237.9486,238.1478,237.6001,237.7395,18324.0
2025-01-10 10:10:00,238.73,238.89,238.42,238.47,3770.0,237.7395,237.8989,237.4308,237.4806,3770.0
2025-01-10 10:15:00,238.39,238.72,238.2,238.47,4201.0,237.4009,237.7296,237.2117,237.4806,4201.0
2025-01-10 10:20:00,238.39,238.73,238.39,238.58,2789.0,237.4009,237.7395,237.4009,237.5901,2789.0
2025-01-10 10:25:00,238.54,238.62,238.3,238.4,6678.0,237.5503,237.63,237.3113,237.4109,6678.0
2025-01-10 10:30:00,238.43,239.18,238.43,239.06,6967.0,237.4408,238.1877,237.4408,238.0682,6967.0
2025-01-10 10:35:00,239.02,239.02,238.62,238.64,3236.0,238.0283,238.0283,237.63,237.6499,3236.0
2025-01-10 10:40:00,238.73,238.73,238.32,238.64,2555.0,237.7395,237.7395,237.3312,237.6499,2555.0
2025-01-10 10:45:00,238.71,238.78,238.48,238.51,3630.0,237.7196,237.7893,237.4906,237.5204,3630.0
2025-01-10 10:50:00,238.48,238.67,238.47,238.52,1910.0,237.4906,237.6798,237.4806,237.5304,1910.0
2025-01-10 10:55:00,238.52,238.59,238.22,238.52,9698.0,237.5304,237.6001,237.2316,237.5304,9698.0
2025-01-10 11:00:00,238.47,238.47,238.3,238.41,5449.0,237.4806,237.4806,237.3113,237.4208,5449.0
2025-01-10 11:05:00,238.4,239.0,238.14,239.0,5587.0,237.4109,238.0084,237.152,238.0084,5587.0
2025-01-10 11:10:00,238.92,239.08,238.71,239.01,6057.0,237.9287,238.0881,237.7196,238.0184,6057.0
2025-01-10 11:15:00,239.0,239.09,238.77,238.89,4509.0,238.0084,238.098,237.7794,237.8989,4509.0
2025-01-10 11:20:00,238.73,238.9,238.73,238.82,1929.0,237.7395,237.9088,237.7395,237.8291,1929.0
2025-01-10 11:25:00,238.87,238.87,238.55,238.62,1858.0,237.8789,237.8789,237.5603,237.63,1858.0
2025-01-10 11:30:00,238.44,238.44,238.1,238.27,2484.0,237.4507,237.4507,237.1121,237.2814,2484.0
2025-01-10 11:35:00,238.07,238.3,237.94,238.01,13728.0,237.0823,237.3113,236.9528,237.0225,13728.0
2025-01-10 11:40:00,238.06,238.33,238.01,238.09,6045.0,237.0723,237.3412,237.0225,237.1022,6045.0
2025-01-10 11:45:00,237.97,237.97,237.68,237.68,2355.0,236.9827,236.9827,236.6939,236.6939,2355.0
2025-01-10 11:50:00,237.87,237.89,237.73,237.83,4937.0,236.8831,236.903,236.7437,236.8433,4937.0
2025-01-10 11:55:00,237.84,237.96,237.55,237.59,3658.0,236.8532,236.9727,236.5644,236.6043,3658.0
2025-01-10 12:00:00,237.45,237.45,237.05,237.1,2018.0,236.4648,236.4648,236.0665,236.1163,2018.0
2025-01-10 12:05:00,237.1,237.1,236.74,236.74,4093.0,236.1163,236.1163,235.7578,235.7578,4093.0
2025-01-10 12:10:00,236.89,236.93,236.7,236.7,5074.0,235.9072,235.947,235.7179,235.7179,5074.0
2025-01-10 12:15:00,236.76,237.14,236.58,237.14,7103.0,235.7777,236.1561,235.5984,236.1561,7103.0
2025-01-10 12:20:00,237.11,237.16,236.99,237.11,2572.0,236.1262,236.176,236.0067,236.1262,2572.0
2025-01-10 12:25:00,237.16,237.26,236.82,237.15,9879.0,236.176,236.2756,235.8374,236.1661,9879.0
2025-01-10 12:30:00,237.26,237.65,237.08,237.65,1599.0,236.2756,236.664,236.0964,236.664,1599.0
2025-01-10 12:35:00,237.6,237.77,237.53,237.77,4617.0,236.6142,236.7835,236.5445,236.7835,4617.0
2025-01-10 12:40:00,237.73,237.98,237.65,237.65,9002.0,236.7437,236.9926,236.664,236.664,9002.0
2025-01-10 12:45:00,237.67,237.68,237.42,237.53,1085.0,236.6839,236.6939,236.435,236.5445,1085.0
2025-01-10 12:50:00,237.48,237.48,237.2,237.21,3466.0,236.4947,236.4947,236.2159,236.2258,3466.0
2025-01-10 12:55:00,237.17,237.33,237.16,237.17,6066.0,236.186,236.3453,236.176,236.186,6066.0
2025-01-10 13:00:00,237.2,237.41,237.07,237.17,6587.0,236.2159,236.425,236.0864,236.186,6587.0
2025-01-10 13:05:00,237.25,237.25,237.21,237.22,300.0,236.2657,236.2657,236.2258,236.2358,300.0
2025-01-10 13:10:00,237.21,237.37,237.11,237.35,2568.0,236.2258,236.3852,236.1262,236.3652,2568.0
2025-01-10 13:15:00,237.4,237.64,237.32,237.59,3567.0,236.415,236.654,236.3354,236.6043,3567.0
2025-01-10 13:20:00,237.52,237.73,237.52,237.73,2796.0,236.5345,236.7437,236.5345,236.7437,2796.0
2025-01-10 13:25:00,237.64,237.77,237.63,237.7,2282.0,236.654,236.7835,236.6441,236.7138,2282.0
2025-01-10 13:30:00,237.59,237.64,237.48,237.54,4226.0,236.6043,236.654,236.4947,236.5545,4226.0
2025-01-10 13:35:00,237.55,237.93,237.48,237.93,5332.0,236.5644,236.9428,236.4947,236.9428,5332.0
2025-01-10 13:40:00,237.91,238.09,237.78,237.98,3982.0,236.9229,237.1022,236.7935,236.9926,3982.0
2025-01-10 13:45:00,237.98,238.02,237.87,237.91,2550.0,236.9926,237.0325,236.8831,236.9229,2550.0
2025-01-10 13:50:00,237.81,237.81,237.73,237.77,1004.0,236.8233,236.8233,236.7437,236.7835,1004.0
2025-01-10 13:55:00,237.57,237.87,237.57,237.73,3631.0,236.5843,236.8831,236.5843,236.7437,3631.0
2025-01-10 14:00:00,237.69,237.82,237.37,237.41,8307.0,236.7038,236.8333,236.3852,236.425,8307.0
2025-01-10 14:05:00,237.35,237.51,237.11,237.13,5894.0,236.3652,236.5246,236.1262,236.1462,5894.0
2025-01-10 14:10:00,237.15,237.31,237.11,237.24,3009.0,236.1661,236.3254,236.1262,236.2557,3009.0
2025-01-10 14:15:00,237.24,237.25,237.13,237.22,4215.0,236.2557,236.2657,236.1462,236.2358,4215.0
2025-01-10 14:20:00,237.22,237.27,237.13,237.18,3287.0,236.2358,236.2856,236.1462,236.196,3287.0
2025-01-10 14:25:00,237.14,237.34,237.13,237.29,4387.0,236.1561,236.3553,236.1462,236.3055,4387.0
2025-01-10 14:30:00,237.29,237.39,237.0,237.16,17981.0,236.3055,236.4051,236.0167,236.176,17981.0
2025-01-10 14:35:00,237.14,237.21,236.84,236.85,25727.0,236.1561,236.2258,235.8574,235.8673,25727.0
2025-01-10 14:40:00,236.84,236.9,236.36,236.38,21020.0,235.8574,235.9171,235.3794,235.3993,21020.0
2025-01-10 14:45:00,236.37,236.46,236.26,236.39,8324.0,235.3893,235.4789,235.2798,235.4092,8324.0
2025-01-10 14:50:00,236.36,236.42,236.14,236.15,6702.0,235.3794,235.4391,235.1603,235.1702,6702.0
2025-01-10 14:55:00,236.14,236.82,236.12,236.8,8834.0,235.1603,235.8374,235.1403,235.8175,8834.0
2025-01-10 15:00:00,236.73,237.08,236.36,236.95,18819.0,235.7478,236.0964,235.3794,235.9669,18819.0
2025-01-10 15:05:00,236.86,236.9,236.55,236.67,5542.0,235.8773,235.9171,235.5686,235.6881,5542.0
2025-01-10 15:10:00,236.58,236.93,236.44,236.46,14651.0,235.5984,235.947,235.459,235.4789,14651.0
2025-01-10 15:15:00,236.46,236.61,236.3,236.44,8176.0,235.4789,235.6283,235.3196,235.459,8176.0
2025-01-10 15:20:00,236.42,236.74,236.36,236.59,3367.0,235.4391,235.7578,235.3794,235.6084,3367.0
2025-01-10 15:25:00,236.67,236.84,236.54,236.73,10543.0,235.6881,235.8574,235.5586,235.7478,10543.0
2025-01-10 15:30:00,236.58,236.81,236.52,236.52,6157.0,235.5984,235.8275,235.5387,235.5387,6157.0
2025-01-10 15:35:00,236.53,236.65,236.47,236.47,11089.0,235.5486,235.6682,235.4889,235.4889,11089.0
2025-01-10 15:40:00,236.48,236.78,236.45,236.59,13798.0,235.4989,235.7976,235.469,235.6084,13798.0
2025-01-10 15:45:00,236.57,236.57,236.04,236.09,12934.0,235.5885,235.5885,235.0607,235.1105,12934.0
2025-01-10 15:50:00,236.12,236.47,236.08,236.29,20536.0,235.1403,235.4889,235.1005,235.3096,20536.0
2025-01-10 15:55:00,236.21,236.54,236.07,236.08,79334.0,235.23,235.5586,235.0906,235.1005,79334.0
2025-01-13 09:30:00,236.41,236.41,235.29,235.94,12377.0,235.4291,235.4291,234.3138,234.9611,12377.0
2025-01-13 09:35:00,235.93,236.56,235.06,235.37,4063.0,234.9511,235.5785,234.0847,234.3935,4063.0
2025-01-13 09:40:00,235.05,235.3,234.29,235.3,3427.0,234.0748,234.3238,233.3179,234.3238,3427.0
2025-01-13 09:45:00,235.27,235.27,234.53,234.72,3642.0,234.2939,234.2939,233.5569,233.7462,3642.0
2025-01-13 09:50:00,234.72,234.72,233.61,233.81,6356.0,233.7462,233.7462,232.6408,232.8399,6356.0
2025-01-13 09:55:00,233.79,235.03,233.79,235.02,7307.0,232.82,234.0549,232.82,234.0449,7307.0
2025-01-13 10:00:00,235.0,235.03,234.57,234.57,2961.0,234.025,234.0549,233.5968,233.5968,2961.0
2025-01-13 10:05:00,235.06,235.66,234.91,235.59,16429.0,234.0847,234.6823,233.9354,234.6125,16429.0
2025-01-13 10:10:00,235.78,235.88,235.25,235.54,3380.0,234.8018,234.9013,234.274,234.5628,3380.0
2025-01-13 10:15:00,235.37,235.69,235.37,235.69,2901.0,234.3935,234.7121,234.3935,234.7121,2901.0
2025-01-13 10:20:00,235.47,235.47,235.25,235.34,3898.0,234.493,234.493,234.274,234.3636,3898.0
2025-01-13 10:25:00,235.25,235.8,235.25,235.55,6608.0,234.274,234.8217,234.274,234.5727,6608.0
2025-01-13 10:30:00,235.71,235.83,235.59,235.65,8479.0,234.7321,234.8516,234.6125,234.6723,8479.0
2025-01-13 10:35:00,235.65,235.94,235.63,235.83,5578.0,234.6723,234.9611,234.6524,234.8516,5578.0
2025-01-13 10:40:00,235.78,235.81,235.55,235.81,3967.0,234.8018,234.8316,234.5727,234.8316,3967.0
2025-01-13 10:45:00,235.8,236.04,235.75,235.91,2803.0,234.8217,235.0607,234.7719,234.9312,2803.0
2025-01-13 10:50:00,235.97,236.23,235.97,236.13,4848.0,234.991,235.2499,234.991,235.1503,4848.0
2025-01-13 10:55:00,236.14,236.52,236.08,236.44,6971.0,235.1603,235.5387,235.1005,235.459,6971.0
2025-01-13 11:00:00,236.44,236.68,236.29,236.4,7871.0,235.459,235.698,235.3096,235.4192,7871.0
2025-01-13 11:05:00,236.39,236.46,236.28,236.34,5973.0,235.4092,235.4789,235.2997,235.3594,5973.0
2025-01-13 11:10:00,236.23,236.27,236.12,236.27,3898.0,235.2499,235.2897,235.1403,235.2897,3898.0
2025-01-13 11:15:00,236.21,236.31,236.08,236.15,2500.0,235.23,235.3296,235.1005,235.1702,2500.0
2025-01-13 11:20:00,236.27,236.35,236.09,236.2,6508.0,235.2897,235.3694,235.1105,235.22,6508.0
2025-01-13 11:25:00,236.39,236.55,235.96,235.96,20012.0,235.4092,235.5686,234.981,234.981,20012.0
2025-01-13 11:30:00,235.8,236.09,235.8,236.09,1923.0,234.8217,235.1105,234.8217,235.1105,1923.0
2025-01-13 11:35:00,236.05,236.13,235.97,236.13,1200.0,235.0706,235.1503,234.991,235.1503,1200.0
2025-01-13 11:40:00,236.14,236.5,235.99,236.48,21813.0,235.1603,235.5188,235.0109,235.4989,21813.0
2025-01-13 11:45:00,236.46,236.76,236.29,236.61,7330.0,235.4789,235.7777,235.3096,235.6283,7330.0
2025-01-13 11:50:00,236.5,236.5,236.11,236.11,6969.0,235.5188,235.5188,235.1304,235.1304,6969.0
2025-01-13 11:55:00,236.14,236.14,235.82,235.84,919.0,235.1603,235.1603,234.8416,234.8615,919.0
2025-01-13 12:00:00,235.86,236.09,235.79,236.09,3083.0,234.8814,235.1105,234.8117,235.1105,3083.0
2025-01-13 12:05:00,236.1,236.22,236.08,236.17,2526.0,235.1204,235.2399,235.1005,235.1901,2526.0
2025-01-13 12:10:00,236.31,236.31,236.04,236.04,726.0,235.3296,235.3296,235.0607,235.0607,726.0
2025-01-13 12:15:00,235.95,236.14,235.95,236.11,959.0,234.9711,235.1603,234.9711,235.1304,959.0
2025-01-13 12:20:00,236.05,236.12,235.97,236.08,2471.0,235.0706,235.1403,234.991,235.1005,2471.0
2025-01-13 12:25:00,236.04,236.11,235.86,236.03,2694.0,235.0607,235.1304,234.8814,235.0507,2694.0
2025-01-13 12:30:00,235.88,235.88,235.82,235.82,525.0,234.9013,234.9013,234.8416,234.8416,525.0
2025-01-13 12:35:00,235.77,235.85,235.63,235.75,1162.0,234.7918,234.8715,234.6524,234.7719,1162.0
2025-01-13 12:40:00,235.79,235.95,235.76,235.91,2797.0,234.8117,234.9711,234.7818,234.9312,2797.0
2025-01-13 12:45:00,235.95,236.03,235.94,235.96,1466.0,234.9711,235.0507,234.9611,234.981,1466.0
2025-01-13 12:50:00,235.98,235.98,235.95,235.98,467.0,235.0009,235.0009,234.9711,235.0009,467.0
2025-01-13 12:55:00,236.02,236.29,236.02,236.29,1840.0,235.0408,235.3096,235.0408,235.3096,1840.0
2025-01-13 13:00:00,236.28,236.34,236.04,236.06,942.0,235.2997,235.3594,235.0607,235.0806,942.0
2025-01-13 13:05:00,235.99,236.26,235.99,236.26,473.0,235.0109,235.2798,235.0109,235.2798,473.0
2025-01-13 13:10:00,236.27,236.28,236.13,236.25,1186.0,235.2897,235.2997,235.1503,235.2698,1186.0
2025-01-13 13:15:00,236.22,236.3,236.17,236.2,2557.0,235.2399,235.3196,235.1901,235.22,2557.0
2025-01-13 13:20:00,236.2,236.23,235.97,236.08,2394.0,235.22,235.2499,234.991,235.1005,2394.0
2025-01-13 13:25:00,236.18,236.35,236.16,236.35,917.0,235.2001,235.3694,235.1802,235.3694,917.0
2025-01-13 13:30:00,236.38,236.46,236.36,236.46,400.0,235.3993,235.4789,235.3794,235.4789,400.0
2025-01-13 13:35:00,236.4,236.57,236.37,236.41,2965.0,235.4192,235.5885,235.3893,235.4291,2965.0
2025-01-13 13:40:00,236.41,236.52,236.4,236.5,1094.0,235.4291,235.5387,235.4192,235.5188,1094.0
2025-01-13 13:45:00,236.5,236.61,236.42,236.61,2466.0,235.5188,235.6283,235.4391,235.6283,2466.0
2025-01-13 13:50:00,236.68,236.7,236.61,236.65,600.0,235.698,235.7179,235.6283,235.6682,600.0
2025-01-13 13:55:00,236.66,236.78,236.65,236.73,1707.0,235.6781,235.7976,235.6682,235.7478,1707.0
2025-01-13 14:00:00,236.63,236.69,236.4,236.61,5682.0,235.6482,235.708,235.4192,235.6283,5682.0
2025-01-13 14:05:00,236.48,236.48,236.25,236.25,5242.0,235.4989,235.4989,235.2698,235.2698,5242.0
2025-01-13 14:10:00,236.23,236.23,236.05,236.18,1587.0,235.2499,235.2499,235.0706,235.2001,1587.0
2025-01-13 14:15:00,236.12,236.12,236.02,236.02,900.0,235.1403,235.1403,235.0408,235.0408,900.0
2025-01-13 14:20:00,236.08,236.08,235.8,235.81,2964.0,235.1005,235.1005,234.8217,234.8316,2964.0
2025-01-13 14:25:00,235.83,236.22,235.78,236.11,4787.0,234.8516,235.2399,234.8018,235.1304,4787.0
2025-01-13 14:30:00,236.05,236.22,236.04,236.1,2269.0,235.0706,235.2399,235.0607,235.1204,2269.0
2025-01-13 14:35:00,236.13,236.22,236.01,236.22,1467.0,235.1503,235.2399,235.0308,235.2399,1467.0
2025-01-13 14:40:00,236.22,236.22,235.99,235.99,1403.0,235.2399,235.2399,235.0109,235.0109,1403.0
2025-01-13 14:45:00,235.97,235.97,235.47,235.47,3245.0,234.991,234.991,234.493,234.493,3245.0
2025-01-13 14:50:00,235.41,235.61,235.19,235.61,2785.0,234.4333,234.6325,234.2142,234.6325,2785.0
2025-01-13 14:55:00,235.69,235.69,235.24,235.58,3760.0,234.7121,234.7121,234.264,234.6026,3760.0
2025-01-13 15:00:00,235.39,235.5,235.34,235.44,1960.0,234.4134,234.5229,234.3636,234.4632,1960.0
2025-01-13 15:05:00,235.56,235.69,235.54,235.68,1600.0,234.5827,234.7121,234.5628,234.7022,1600.0
2025-01-13 15:10:00,235.68,235.85,235.65,235.78,910.0,234.7022,234.8715,234.6723,234.8018,910.0
2025-01-13 15:15:00,235.71,235.89,235.7,235.81,3041.0,234.7321,234.9113,234.7221,234.8316,3041.0
2025-01-13 15:20:00,235.8,235.8,235.64,235.73,4605.0,234.8217,234.8217,234.6623,234.752,4605.0
2025-01-13 15:25:00,235.73,236.06,235.7,236.05,16344.0,234.752,235.0806,234.7221,235.0706,16344.0
2025-01-13 15:30:00,235.99,235.99,235.71,235.95,50404.0,235.0109,235.0109,234.7321,234.9711,50404.0
2025-01-13 15:35:00,235.97,236.03,235.66,235.77,9207.0,234.991,235.0507,234.6823,234.7918,9207.0
2025-01-13 15:40:00,235.77,235.82,235.54,235.6,8374.0,234.7918,234.8416,234.5628,234.6225,8374.0
2025-01-13 15:45:00,235.55,235.62,235.22,235.5,15789.0,234.5727,234.6424,234.2441,234.5229,15789.0
2025-01-13 15:50:00,235.41,236.03,235.41,235.83,13210.0,234.4333,235.0507,234.4333,234.8516,13210.0
2025-01-13 15:55:00,235.75,236.23,235.71,235.96,47654.0,234.7719,235.2499,234.7321,234.981,47654.0
2025-01-14 09:30:00,237.69,237.69,236.58,237.04,24074.0,236.7038,236.7038,235.5984,236.0565,24074.0
2025-01-14 09:35:00,236.97,236.97,235.77,236.12,1052.0,235.9868,235.9868,234.7918,235.1403,1052.0
2025-01-14 09:40:00,236.05,236.26,235.85,236.26,2241.0,235.0706,235.2798,234.8715,235.2798,2241.0
2025-01-14 09:45:00,236.26,236.7,236.22,236.43,6817.0,235.2798,235.7179,235.2399,235.4491,6817.0
2025-01-14 09:50:00,236.26,237.2,235.98,237.2,9126.0,235.2798,236.2159,235.0009,236.2159,9126.0
2025-01-14 09:55:00,237.12,237.23,236.65,237.17,3949.0,236.1362,236.2457,235.6682,236.186,3949.0
2025-01-14 10:00:00,237.17,237.71,237.16,237.71,5298.0,236.186,236.7238,236.176,236.7238,5298.0
2025-01-14 10:05:00,237.55,237.71,237.22,237.41,2985.0,236.5644,236.7238,236.2358,236.425,2985.0
2025-01-14 10:10:00,237.27,237.74,237.12,237.43,6241.0,236.2856,236.7536,236.1362,236.4449,6241.0
2025-01-14 10:15:00,237.65,237.65,237.16,237.38,22861.0,236.664,236.664,236.176,236.3951,22861.0
2025-01-14 10:20:00,237.38,237.38,236.92,237.12,43703.0,236.3951,236.3951,235.937,236.1362,43703.0
2025-01-14 10:25:00,237.2,237.68,237.2,237.68,3346.0,236.2159,236.6939,236.2159,236.6939,3346.0
2025-01-14 10:30:00,237.58,237.58,237.33,237.46,9152.0,236.5943,236.5943,236.3453,236.4748,9152.0
2025-01-14 10:35:00,237.58,238.27,237.49,238.13,5928.0,236.5943,237.2814,236.5047,237.142,5928.0
2025-01-14 10:40:00,238.19,238.19,237.91,237.97,3618.0,237.2018,237.2018,236.9229,236.9827,3618.0
2025-01-14 10:45:00,237.97,238.02,237.88,238.02,1390.0,236.9827,237.0325,236.893,237.0325,1390.0
2025-01-14 10:50:00,237.99,237.99,237.93,237.93,2543.0,237.0026,237.0026,236.9428,236.9428,2543.0
2025-01-14 10:55:00,237.93,237.93,237.88,237.88,205.0,236.9428,236.9428,236.893,236.893,205.0
2025-01-14 11:00:00,237.97,237.97,237.2,237.32,4800.0,236.9827,236.9827,236.2159,236.3354,4800.0
2025-01-14 11:05:00,237.31,237.48,237.17,237.3,2500.0,236.3254,236.4947,236.186,236.3155,2500.0
2025-01-14 11:10:00,237.29,237.29,237.17,237.26,1875.0,236.3055,236.3055,236.186,236.2756,1875.0
2025-01-14 11:15:00,237.13,237.21,237.1,237.21,1500.0,236.1462,236.2258,236.1163,236.2258,1500.0
2025-01-14 11:20:00,237.16,237.29,237.07,237.21,1700.0,236.176,236.3055,236.0864,236.2258,1700.0
2025-01-14 11:25:00,237.16,237.43,237.15,237.17,1223.0,236.176,236.4449,236.1661,236.186,1223.0
2025-01-14 11:30:00,237.34,237.35,237.18,237.24,1100.0,236.3553,236.3652,236.196,236.2557,1100.0
2025-01-14 11:35:00,237.17,237.47,237.11,237.45,5264.0,236.186,236.4847,236.1262,236.4648,5264.0
2025-01-14 11:40:00,237.54,237.64,237.54,237.64,305.0,236.5545,236.654,236.5545,236.654,305.0
2025-01-14 11:45:00,237.45,237.56,237.38,237.46,1573.0,236.4648,236.5744,236.3951,236.4748,1573.0
2025-01-14 11:50:00,237.55,237.58,237.43,237.54,1663.0,236.5644,236.5943,236.4449,236.5545,1663.0
2025-01-14 11:55:00,237.4,237.59,237.4,237.47,2218.0,236.415,236.6043,236.415,236.4847,2218.0
2025-01-14 12:00:00,237.47,237.57,237.28,237.54,6974.0,236.4847,236.5843,236.2955,236.5545,6974.0
2025-01-14 12:05:00,237.39,237.49,237.27,237.38,1930.0,236.4051,236.5047,236.2856,236.3951,1930.0
2025-01-14 12:10:00,237.33,237.44,237.26,237.26,1483.0,236.3453,236.4549,236.2756,236.2756,1483.0
2025-01-14 12:15:00,237.36,237.43,237.1,237.15,4633.0,236.3752,236.4449,236.1163,236.1661,4633.0
2025-01-14 12:20:00,237.17,237.42,237.16,237.31,4040.0,236.186,236.435,236.176,236.3254,4040.0
2025-01-14 12:25:00,237.42,237.42,237.31,237.41,676.0,236.435,236.435,236.3254,236.425,676.0
2025-01-14 12:30:00,237.3,237.41,237.15,237.21,5350.0,236.3155,236.425,236.1661,236.2258,5350.0
2025-01-14 12:35:00,237.17,237.32,237.16,237.23,1271.0,236.186,236.3354,236.176,236.2457,1271.0
2025-01-14 12:40:00,237.19,237.84,237.19,237.84,2403.0,236.2059,236.8532,236.2059,236.8532,2403.0
2025-01-14 12:45:00,237.81,237.94,237.73,237.83,1171.0,236.8233,236.9528,236.7437,236.8433,1171.0
2025-01-14 12:50:00,237.74,237.98,237.68,237.84,917.0,236.7536,236.9926,236.6939,236.8532,917.0
2025-01-14 12:55:00,237.96,238.04,237.82,237.98,3100.0,236.9727,237.0524,236.8333,236.9926,3100.0
2025-01-14 13:00:00,237.97,238.11,237.97,238.06,800.0,236.9827,237.1221,236.9827,237.0723,800.0
2025-01-14 13:05:00,238.11,238.23,238.09,238.23,1246.0,237.1221,237.2416,237.1022,237.2416,1246.0
2025-01-14 13:10:00,238.28,238.4,238.22,238.26,1707.0,237.2914,237.4109,237.2316,237.2715,1707.0
2025-01-14 13:15:00,238.26,238.61,238.1,238.59,5918.0,237.2715,237.62,237.1121,237.6001,5918.0
2025-01-14 13:20:00,238.63,239.16,238.45,238.81,5836.0,237.6399,238.1677,237.4607,237.8192,5836.0
2025-01-14 13:25:00,238.78,239.33,238.75,239.26,6146.0,237.7893,238.337,237.7594,238.2673,6146.0
2025-01-14 13:30:00,239.16,239.48,238.9,239.48,19776.0,238.1677,238.4864,237.9088,238.4864,19776.0
2025-01-14 13:35:00,239.52,239.8,239.49,239.79,2674.0,238.5262,238.8051,238.4964,238.7951,2674.0
2025-01-14 13:40:00,239.65,239.65,239.37,239.5,3791.0,238.6557,238.6557,238.3769,238.5063,3791.0
2025-01-14 13:45:00,239.4,239.63,239.4,239.63,11445.0,238.4067,238.6358,238.4067,238.6358,11445.0
2025-01-14 13:50:00,239.65,240.22,239.65,240.22,7510.0,238.6557,239.2233,238.6557,239.2233,7510.0
2025-01-14 13:55:00,240.25,240.26,239.64,239.77,6521.0,239.2532,239.2632,238.6457,238.7752,6521.0
2025-01-14 14:00:00,239.7,239.84,239.21,239.29,11340.0,238.7055,238.8449,238.2175,238.2972,11340.0
2025-01-14 14:05:00,239.26,239.45,239.15,239.24,10104.0,238.2673,238.4565,238.1578,238.2474,10104.0
2025-01-14 14:10:00,239.4,239.72,239.29,239.72,3125.0,238.4067,238.7254,238.2972,238.7254,3125.0
2025-01-14 14:15:00,239.73,239.73,239.49,239.72,1960.0,238.7354,238.7354,238.4964,238.7254,1960.0
2025-01-14 14:20:00,239.71,239.83,239.62,239.83,2204.0,238.7155,238.835,238.6258,238.835,2204.0
2025-01-14 14:25:00,239.83,240.1,239.73,239.92,3233.0,238.835,239.1038,238.7354,238.9246,3233.0
2025-01-14 14:30:00,239.92,240.53,239.86,240.47,8459.0,238.9246,239.5321,238.8648,239.4723,8459.0
2025-01-14 14:35:00,240.51,240.54,240.32,240.32,5189.0,239.5121,239.542,239.3229,239.3229,5189.0
2025-01-14 14:40:00,240.33,240.42,239.99,240.06,8536.0,239.3329,239.4225,238.9943,239.064,8536.0
2025-01-14 14:45:00,240.0,240.17,239.99,240.17,3903.0,239.0043,239.1735,238.9943,239.1735,3903.0
2025-01-14 14:50:00,240.07,240.12,239.91,240.03,6185.0,239.074,239.1238,238.9146,239.0341,6185.0
2025-01-14 14:55:00,240.01,240.01,239.63,239.66,9739.0,239.0142,239.0142,238.6358,238.6657,9739.0
2025-01-14 15:00:00,239.58,239.71,239.46,239.68,10255.0,238.586,238.7155,238.4665,238.6856,10255.0
2025-01-14 15:05:00,239.75,239.82,239.64,239.79,4742.0,238.7553,238.825,238.6457,238.7951,4742.0
2025-01-14 15:10:00,239.86,239.89,239.66,239.88,8621.0,238.8648,238.8947,238.6657,238.8847,8621.0
2025-01-14 15:15:00,239.88,240.02,239.82,239.88,7777.0,238.8847,239.0242,238.825,238.8847,7777.0
2025-01-14 15:20:00,239.95,240.06,239.82,239.97,12274.0,238.9545,239.064,238.825,238.9744,12274.0
2025-01-14 15:25:00,239.98,239.99,239.77,239.86,13483.0,238.9843,238.9943,238.7752,238.8648,13483.0
2025-01-14 15:30:00,239.9,239.9,239.58,239.62,18445.0,238.9047,238.9047,238.586,238.6258,18445.0
2025-01-14 15:35:00,239.66,239.74,239.59,239.68,14126.0,238.6657,238.7453,238.596,238.6856,14126.0
2025-01-14 15:40:00,239.6,239.76,239.53,239.76,19177.0,238.6059,238.7652,238.5362,238.7652,19177.0
2025-01-14 15:45:00,239.76,240.14,239.68,240.08,36209.0,238.7652,239.1437,238.6856,239.0839,36209.0
2025-01-14 15:50:00,240.13,240.53,240.11,240.25,53160.0,239.1337,239.5321,239.1138,239.2532,53160.0
2025-01-14 15:55:00,240.18,240.65,239.93,239.98,155439.0,239.1835,239.6516,238.9345,238.9843,155439.0
2025-01-15 09:30:00,241.0,241.14,239.5,239.5,20579.0,240.0001,240.1395,238.5063,238.5063,20579.0
2025-01-15 09:35:00,239.03,239.67,239.02,239.45,1628.0,238.0383,238.6756,238.0283,238.4565,1628.0
2025-01-15 09:40:00,239.62,240.07,239.55,240.07,3677.0,238.6258,239.074,238.5561,239.074,3677.0
2025-01-15 09:45:00,240.59,240.59,239.7,239.93,1200.0,239.5918,239.5918,238.7055,238.9345,1200.0
2025-01-15 09:50:00,239.4,239.66,239.36,239.38,1942.0,238.4067,238.6657,238.3669,238.3868,1942.0
2025-01-15 09:55:00,239.38,239.38,238.67,238.67,1716.0,238.3868,238.3868,237.6798,237.6798,1716.0
2025-01-15 10:00:00,239.06,239.07,238.23,239.01,39036.0,238.0682,238.0781,237.2416,238.0184,39036.0
2025-01-15 10:05:00,238.83,239.09,237.72,237.83,6793.0,237.8391,238.098,236.7337,236.8433,6793.0
2025-01-15 10:10:00,237.81,238.02,237.47,237.92,11225.0,236.8233,237.0325,236.4847,236.9329,11225.0
2025-01-15 10:15:00,237.96,237.96,237.19,237.2,6442.0,236.9727,236.9727,236.2059,236.2159,6442.0
2025-01-15 10:20:00,237.03,237.06,236.45,236.71,2753.0,236.0466,236.0764,235.469,235.7279,2753.0
2025-01-15 10:25:00,236.77,237.15,236.43,236.57,8604.0,235.7877,236.1661,235.4491,235.5885,8604.0
2025-01-15 10:30:00,236.79,237.03,236.49,236.59,15406.0,235.8076,236.0466,235.5088,235.6084,15406.0
2025-01-15 10:35:00,236.6,237.09,236.6,237.01,6016.0,235.6184,236.1063,235.6184,236.0267,6016.0
2025-01-15 10:40:00,237.09,237.09,236.82,236.93,16979.0,236.1063,236.1063,235.8374,235.947,16979.0
2025-01-15 10:45:00,236.93,237.4,236.92,237.16,4949.0,235.947,236.415,235.937,236.176,4949.0
2025-01-15 10:50:00,237.13,237.23,236.79,236.79,2925.0,236.1462,236.2457,235.8076,235.8076,2925.0
2025-01-15 10:55:00,236.8,237.59,236.73,237.5,7412.0,235.8175,236.6043,235.7478,236.5146,7412.0
2025-01-15 11:00:00,237.43,237.43,237.26,237.31,1880.0,236.4449,236.4449,236.2756,236.3254,1880.0
2025-01-15 11:05:00,237.32,237.6,237.3,237.6,4239.0,236.3354,236.6142,236.3155,236.6142,4239.0
2025-01-15 11:10:00,237.67,237.67,237.17,237.22,3335.0,236.6839,236.6839,236.186,236.2358,3335.0
2025-01-15 11:15:00,237.14,237.22,236.84,236.84,2202.0,236.1561,236.2358,235.8574,235.8574,2202.0
2025-01-15 11:20:00,236.8,237.2,236.8,237.2,2733.0,235.8175,236.2159,235.8175,236.2159,2733.0
2025-01-15 11:25:00,236.98,236.98,236.81,236.84,1574.0,235.9968,235.9968,235.8275,235.8574,1574.0
2025-01-15 11:30:00,236.69,236.81,236.37,236.62,4764.0,235.708,235.8275,235.3893,235.6383,4764.0
2025-01-15 11:35:00,236.76,236.98,236.69,236.71,2273.0,235.7777,235.9968,235.708,235.7279,2273.0
2025-01-15 11:40:00,236.89,237.35,236.88,237.35,7769.0,235.9072,236.3652,235.8972,236.3652,7769.0
2025-01-15 11:45:00,237.35,237.35,237.22,237.23,300.0,236.3652,236.3652,236.2358,236.2457,300.0
2025-01-15 11:50:00,237.26,237.49,237.17,237.3,3549.0,236.2756,236.5047,236.186,236.3155,3549.0
2025-01-15 11:55:00,237.25,237.33,236.92,237.05,3482.0,236.2657,236.3453,235.937,236.0665,3482.0
2025-01-15 12:00:00,236.98,238.47,236.98,238.26,8004.0,235.9968,237.4806,235.9968,237.2715,8004.0
2025-01-15 12:05:00,238.26,238.49,238.24,238.49,925.0,237.2715,237.5005,237.2516,237.5005,925.0
2025-01-15 12:10:00,238.53,238.53,237.83,237.98,10125.0,237.5404,237.5404,236.8433,236.9926,10125.0
2025-01-15 12:15:00,237.83,238.04,237.83,238.01,2390.0,236.8433,237.0524,236.8433,237.0225,2390.0
2025-01-15 12:20:00,238.01,238.05,237.92,238.05,1886.0,237.0225,237.0623,236.9329,237.0623,1886.0
2025-01-15 12:25:00,237.95,238.1,237.82,237.93,1706.0,236.9628,237.1121,236.8333,236.9428,1706.0
2025-01-15 12:30:00,237.86,238.0,237.79,237.92,4707.0,236.8731,237.0125,236.8034,236.9329,4707.0
2025-01-15 12:35:00,238.0,238.0,237.83,237.92,2985.0,237.0125,237.0125,236.8433,236.9329,2985.0
2025-01-15 12:40:00,237.92,237.92,237.66,237.84,5111.0,236.9329,236.9329,236.674,236.8532,5111.0
2025-01-15 12:45:00,237.76,237.78,237.64,237.64,900.0,236.7735,236.7935,236.654,236.654,900.0
2025-01-15 12:50:00,237.62,237.67,237.45,237.49,3831.0,236.6341,236.6839,236.4648,236.5047,3831.0
2025-01-15 12:55:00,237.55,237.87,237.55,237.61,6094.0,236.5644,236.8831,236.5644,236.6242,6094.0
2025-01-15 13:00:00,237.52,238.13,237.39,238.04,14069.0,236.5345,237.142,236.4051,237.0524,14069.0
2025-01-15 13:05:00,238.08,238.09,238.08,238.08,900.0,237.0922,237.1022,237.0922,237.0922,900.0
2025-01-15 13:10:00,238.07,238.08,237.9,237.92,8722.0,237.0823,237.0922,236.913,236.9329,8722.0
2025-01-15 13:15:00,237.92,237.92,237.64,237.7,3910.0,236.9329,236.9329,236.654,236.7138,3910.0
2025-01-15 13:20:00,237.84,237.98,237.66,237.72,5163.0,236.8532,236.9926,236.674,236.7337,5163.0
2025-01-15 13:25:00,237.72,237.72,237.65,237.72,500.0,236.7337,236.7337,236.664,236.7337,500.0
2025-01-15 13:30:00,237.82,238.11,237.71,238.11,4863.0,236.8333,237.1221,236.7238,237.1221,4863.0
2025-01-15 13:35:00,238.0,238.31,237.99,238.25,4047.0,237.0125,237.3213,237.0026,237.2615,4047.0
2025-01-15 13:40:00,238.32,238.45,238.16,238.45,6589.0,237.3312,237.4607,237.1719,237.4607,6589.0
2025-01-15 13:45:00,238.43,238.44,238.29,238.29,344.0,237.4408,237.4507,237.3013,237.3013,344.0
2025-01-15 13:50:00,238.41,238.41,238.24,238.34,2051.0,237.4208,237.4208,237.2516,237.3511,2051.0
2025-01-15 13:55:00,238.23,238.26,238.17,238.24,1651.0,237.2416,237.2715,237.1818,237.2516,1651.0
2025-01-15 14:00:00,238.2,238.42,238.16,238.2,11708.0,237.2117,237.4308,237.1719,237.2117,11708.0
2025-01-15 14:05:00,238.15,238.2,237.97,237.97,2888.0,237.1619,237.2117,236.9827,236.9827,2888.0
2025-01-15 14:10:00,237.97,238.17,237.97,238.17,2252.0,236.9827,237.1818,236.9827,237.1818,2252.0
2025-01-15 14:15:00,238.16,238.21,238.16,238.17,1789.0,237.1719,237.2217,237.1719,237.1818,1789.0
2025-01-15 14:20:00,238.17,238.17,238.11,238.17,2300.0,237.1818,237.1818,237.1221,237.1818,2300.0
2025-01-15 14:25:00,238.11,238.28,238.11,238.22,7007.0,237.1221,237.2914,237.1221,237.2316,7007.0
2025-01-15 14:30:00,238.28,238.28,238.01,238.11,9988.0,237.2914,237.2914,237.0225,237.1221,9988.0
2025-01-15 14:35:00,238.04,238.16,237.84,237.86,3124.0,237.0524,237.1719,236.8532,236.8731,3124.0
2025-01-15 14:40:00,237.89,238.24,237.88,238.16,5278.0,236.903,237.2516,236.893,237.1719,5278.0
2025-01-15 14:45:00,238.24,238.33,238.19,238.21,4525.0,237.2516,237.3412,237.2018,237.2217,4525.0
2025-01-15 14:50:00,238.23,238.23,237.98,237.98,1812.0,237.2416,237.2416,236.9926,236.9926,1812.0
2025-01-15 14:55:00,237.89,237.97,237.7,237.92,10388.0,236.903,236.9827,236.7138,236.9329,10388.0
2025-01-15 15:00:00,237.94,238.19,237.89,238.17,3398.0,236.9528,237.2018,236.903,237.1818,3398.0
2025-01-15 15:05:00,238.17,238.31,238.16,238.31,2828.0,237.1818,237.3213,237.1719,237.3213,2828.0
2025-01-15 15:10:00,238.26,238.3,237.96,238.14,5819.0,237.2715,237.3113,236.9727,237.152,5819.0
2025-01-15 15:15:00,238.14,238.21,237.94,238.07,10776.0,237.152,237.2217,236.9528,237.0823,10776.0
2025-01-15 15:20:00,238.07,238.54,238.0,238.39,4362.0,237.0823,237.5503,237.0125,237.4009,4362.0
2025-01-15 15:25:00,238.37,238.73,238.37,238.73,7610.0,237.381,237.7395,237.381,237.7395,7610.0
2025-01-15 15:30:00,238.64,238.72,238.42,238.65,12739.0,237.6499,237.7296,237.4308,237.6599,12739.0
2025-01-15 15:35:00,238.72,238.73,238.53,238.53,4573.0,237.7296,237.7395,237.5404,237.5404,4573.0
2025-01-15 15:40:00,238.49,238.61,238.4,238.53,8279.0,237.5005,237.62,237.4109,237.5404,8279.0
2025-01-15 15:45:00,238.45,238.67,238.42,238.49,10290.0,237.4607,237.6798,237.4308,237.5005,10290.0
2025-01-15 15:50:00,238.34,238.62,237.89,237.94,19817.0,237.3511,237.63,236.903,236.9528,19817.0
2025-01-15 15:55:00,237.98,238.23,237.65,237.66,117399.0,236.9926,237.2416,236.664,236.674,117399.0
2025-01-16 09:30:00,237.65,239.14,236.87,237.89,15506.0,236.664,238.1478,235.8872,236.903,15506.0
2025-01-16 09:35:00,237.89,238.18,236.99,237.23,4041.0,236.903,237.1918,236.0067,236.2457,4041.0
2025-01-16 09:40:00,237.71,237.71,236.99,237.24,2159.0,236.7238,236.7238,236.0067,236.2557,2159.0
2025-01-16 09:45:00,237.45,237.95,237.45,237.9,2515.0,236.4648,236.9628,236.4648,236.913,2515.0
2025-01-16 09:50:00,237.91,237.95,237.32,237.33,1900.0,236.9229,236.9628,236.3354,236.3453,1900.0
2025-01-16 09:55:00,237.25,237.25,236.7,237.06,3604.0,236.2657,236.2657,235.7179,236.0764,3604.0
2025-01-16 10:00:00,236.91,237.06,236.83,236.99,2989.0,235.9271,236.0764,235.8474,236.0067,2989.0
2025-01-16 10:05:00,236.99,237.24,236.68,236.7,1455.0,236.0067,236.2557,235.698,235.7179,1455.0
2025-01-16 10:10:00,236.81,237.68,236.8,237.68,3647.0,235.8275,236.6939,235.8175,236.6939,3647.0
2025-01-16 10:15:00,237.55,237.57,237.44,237.44,1270.0,236.5644,236.5843,236.4549,236.4549,1270.0
2025-01-16 10:20:00,237.45,237.77,237.45,237.55,4595.0,236.4648,236.7835,236.4648,236.5644,4595.0
2025-01-16 10:25:00,237.57,237.89,237.25,237.87,5104.0,236.5843,236.903,236.2657,236.8831,5104.0
2025-01-16 10:30:00,237.94,237.94,237.53,237.6,2128.0,236.9528,236.9528,236.5445,236.6142,2128.0
2025-01-16 10:35:00,237.63,237.89,237.63,237.89,2142.0,236.6441,236.903,236.6441,236.903,2142.0
2025-01-16 10:40:00,237.91,238.26,237.87,238.23,3125.0,236.9229,237.2715,236.8831,237.2416,3125.0
2025-01-16 10:45:00,238.21,238.63,238.21,238.52,2481.0,237.2217,237.6399,237.2217,237.5304,2481.0
2025-01-16 10:50:00,238.68,238.69,238.46,238.69,1206.0,237.6897,237.6997,237.4706,237.6997,1206.0
2025-01-16 10:55:00,238.66,238.72,238.32,238.34,1664.0,237.6698,237.7296,237.3312,237.3511,1664.0
2025-01-16 11:00:00,238.44,238.58,238.33,238.33,2392.0,237.4507,237.5901,237.3412,237.3412,2392.0
2025-01-16 11:05:00,238.41,238.76,238.41,238.76,4870.0,237.4208,237.7694,237.4208,237.7694,4870.0
2025-01-16 11:10:00,238.77,238.82,238.69,238.74,1690.0,237.7794,237.8291,237.6997,237.7495,1690.0
2025-01-16 11:15:00,238.65,238.75,238.65,238.75,534.0,237.6599,237.7594,237.6599,237.7594,534.0
2025-01-16 11:20:00,238.85,239.05,238.85,238.99,1821.0,237.859,238.0582,237.859,237.9984,1821.0
2025-01-16 11:25:00,238.89,238.97,238.72,238.89,2136.0,237.8989,237.9785,237.7296,237.8989,2136.0
2025-01-16 11:30:00,238.79,238.94,238.68,238.94,1100.0,237.7993,237.9486,237.6897,237.9486,1100.0
2025-01-16 11:35:00,238.81,238.82,238.79,238.79,600.0,237.8192,237.8291,237.7993,237.7993,600.0
2025-01-16 11:40:00,238.85,238.95,238.39,238.39,6478.0,237.859,237.9586,237.4009,237.4009,6478.0
2025-01-16 11:45:00,238.72,238.72,238.56,238.56,291.0,237.7296,237.7296,237.5702,237.5702,291.0
2025-01-16 11:50:00,238.52,239.23,238.52,239.11,5537.0,237.5304,238.2374,237.5304,238.1179,5537.0
2025-01-16 11:55:00,239.24,239.24,238.9,238.9,1563.0,238.2474,238.2474,237.9088,237.9088,1563.0
2025-01-16 12:00:00,238.98,239.17,238.97,239.1,3420.0,237.9885,238.1777,237.9785,238.108,3420.0
2025-01-16 12:05:00,239.23,239.33,239.19,239.33,1245.0,238.2374,238.337,238.1976,238.337,1245.0
2025-01-16 12:10:00,239.2,239.36,239.07,239.11,1007.0,238.2076,238.3669,238.0781,238.1179,1007.0
2025-01-16 12:15:00,239.11,239.11,239.04,239.06,500.0,238.1179,238.1179,238.0482,238.0682,500.0
2025-01-16 12:20:00,239.06,239.07,238.94,238.94,709.0,238.0682,238.0781,237.9486,237.9486,709.0
2025-01-16 12:25:00,239.06,239.07,238.93,239.03,2378.0,238.0682,238.0781,237.9387,238.0383,2378.0
2025-01-16 12:30:00,239.03,239.03,239.03,239.03,313.0,238.0383,238.0383,238.0383,238.0383,313.0
2025-01-16 12:35:00,239.03,239.77,239.03,239.66,6088.0,238.0383,238.7752,238.0383,238.6657,6088.0
2025-01-16 12:40:00,239.72,239.74,239.6,239.74,1398.0,238.7254,238.7453,238.6059,238.7453,1398.0
2025-01-16 12:45:00,239.7,239.82,239.7,239.82,1436.0,238.7055,238.825,238.7055,238.825,1436.0
2025-01-16 12:50:00,239.82,239.82,239.56,239.67,1508.0,238.825,238.825,238.5661,238.6756,1508.0
2025-01-16 12:55:00,239.67,239.78,239.67,239.68,402.0,238.6756,238.7852,238.6756,238.6856,402.0
2025-01-16 13:00:00,239.68,239.83,239.52,239.71,2386.0,238.6856,238.835,238.5262,238.7155,2386.0
2025-01-16 13:05:00,239.85,239.88,239.75,239.84,1327.0,238.8549,238.8847,238.7553,238.8449,1327.0
2025-01-16 13:10:00,239.78,239.88,239.78,239.88,562.0,238.7852,238.8847,238.7852,238.8847,562.0
2025-01-16 13:15:00,239.64,239.82,239.62,239.77,1072.0,238.6457,238.825,238.6258,238.7752,1072.0
2025-01-16 13:20:00,239.78,239.78,239.57,239.62,1984.0,238.7852,238.7852,238.576,238.6258,1984.0
2025-01-16 13:25:00,239.71,239.77,239.54,239.59,6179.0,238.7155,238.7752,238.5462,238.596,6179.0
2025-01-16 13:30:00,239.59,239.68,239.52,239.64,2775.0,238.596,238.6856,238.5262,238.6457,2775.0
2025-01-16 13:35:00,239.65,239.65,239.43,239.44,1031.0,238.6557,238.6557,238.4366,238.4466,1031.0
2025-01-16 13:40:00,239.34,239.59,239.09,239.15,3272.0,238.347,238.596,238.098,238.1578,3272.0
2025-01-16 13:45:00,239.06,239.37,239.06,239.29,3550.0,238.0682,238.3769,238.0682,238.2972,3550.0
2025-01-16 13:50:00,239.28,239.29,239.19,239.29,1129.0,238.2872,238.2972,238.1976,238.2972,1129.0
2025-01-16 13:55:00,239.24,239.24,239.04,239.07,1067.0,238.2474,238.2474,238.0482,238.0781,1067.0
2025-01-16 14:00:00,238.99,239.06,238.81,238.91,2685.0,237.9984,238.0682,237.8192,237.9188,2685.0
2025-01-16 14:05:00,238.88,239.1,238.88,239.01,2884.0,237.8889,238.108,237.8889,238.0184,2884.0
2025-01-16 14:10:00,239.01,239.24,238.97,239.1,6029.0,238.0184,238.2474,237.9785,238.108,6029.0
2025-01-16 14:15:00,239.1,239.3,239.1,239.12,2633.0,238.108,238.3072,238.108,238.1279,2633.0
2025-01-16 14:20:00,239.19,239.62,239.14,239.52,4956.0,238.1976,238.6258,238.1478,238.5262,4956.0
2025-01-16 14:25:00,239.63,239.66,239.49,239.59,2151.0,238.6358,238.6657,238.4964,238.596,2151.0
2025-01-16 14:30:00,239.74,239.85,239.71,239.85,700.0,238.7453,238.8549,238.7155,238.8549,700.0
2025-01-16 14:35:00,239.82,239.99,239.72,239.8,3522.0,238.825,238.9943,238.7254,238.8051,3522.0
2025-01-16 14:40:00,239.87,239.87,239.72,239.77,2182.0,238.8748,238.8748,238.7254,238.7752,2182.0
2025-01-16 14:45:00,239.8,239.81,239.61,239.62,2383.0,238.8051,238.815,238.6159,238.6258,2383.0
2025-01-16 14:50:00,239.67,239.7,239.62,239.62,2306.0,238.6756,238.7055,238.6258,238.6258,2306.0
2025-01-16 14:55:00,239.62,239.62,239.46,239.5,2686.0,238.6258,238.6258,238.4665,238.5063,2686.0
2025-01-16 15:00:00,239.5,239.55,239.49,239.5,1763.0,238.5063,238.5561,238.4964,238.5063,1763.0
2025-01-16 15:05:00,239.56,239.59,239.45,239.58,1934.0,238.5661,238.596,238.4565,238.586,1934.0
2025-01-16 15:10:00,239.61,239.64,239.58,239.58,2463.0,238.6159,238.6457,238.586,238.586,2463.0
2025-01-16 15:15:00,239.61,239.7,239.49,239.7,4333.0,238.6159,238.7055,238.4964,238.7055,4333.0
2025-01-16 15:20:00,239.65,239.97,239.62,239.94,6474.0,238.6557,238.9744,238.6258,238.9445,6474.0
2025-01-16 15:25:00,239.96,240.17,239.86,239.92,11152.0,238.9644,239.1735,238.8648,238.9246,11152.0
2025-01-16 15:30:00,240.08,240.3,239.91,240.19,7009.0,239.0839,239.303,238.9146,239.1935,7009.0
2025-01-16 15:35:00,240.21,240.55,240.15,240.2,13561.0,239.2134,239.552,239.1536,239.2034,13561.0
2025-01-16 15:40:00,240.3,240.55,240.29,240.39,8188.0,239.303,239.552,239.293,239.3926,8188.0
2025-01-16 15:45:00,240.39,240.6,240.29,240.38,13977.0,239.3926,239.6018,239.293,239.3827,13977.0
2025-01-16 15:50:00,240.46,240.84,240.4,240.64,29377.0,239.4623,239.8408,239.4026,239.6416,29377.0
2025-01-16 15:55:00,240.62,240.92,240.44,240.87,133851.0,239.6217,239.9204,239.4424,239.8706,133851.0
2025-01-17 09:30:00,240.9,242.0,240.44,240.83,119870.0,239.9005,240.996,239.4424,239.8308,119870.0
2025-01-17 09:35:00,240.06,240.83,239.23,240.12,4015.0,239.064,239.8308,238.2374,239.1238,4015.0
2025-01-17 09:40:00,240.35,240.45,239.59,240.2,6419.0,239.3528,239.4524,238.596,239.2034,6419.0
2025-01-17 09:45:00,240.47,241.06,240.45,241.06,5126.0,239.4723,240.0599,239.4524,240.0599,5126.0
2025-01-17 09:50:00,240.8,240.9,239.91,239.95,4416.0,239.8009,239.9005,238.9146,238.9545,4416.0
2025-01-17 09:55:00,240.02,241.27,239.98,241.27,6023.0,239.0242,240.269,238.9843,240.269,6023.0
2025-01-17 10:00:00,241.05,241.14,240.73,240.88,9853.0,240.0499,240.1395,239.7312,239.8806,9853.0
2025-01-17 10:05:00,240.87,240.91,240.33,240.78,3485.0,239.8706,239.9105,239.3329,239.781,3485.0
2025-01-17 10:10:00,240.78,240.78,240.36,240.59,4836.0,239.781,239.781,239.3628,239.5918,4836.0
2025-01-17 10:15:00,240.59,241.13,240.59,241.07,3393.0,239.5918,240.1296,239.5918,240.0698,3393.0
2025-01-17 10:20:00,241.46,241.79,241.23,241.7,1779.0,240.4582,240.7868,240.2291,240.6972,1779.0
2025-01-17 10:25:00,241.7,242.18,241.69,242.08,6536.0,240.6972,241.1752,240.6872,241.0756,6536.0
2025-01-17 10:30:00,242.08,242.52,242.07,242.33,4637.0,241.0756,241.5138,241.0657,241.3246,4637.0
2025-01-17 10:35:00,242.33,242.44,242.2,242.31,4845.0,241.3246,241.4341,241.1951,241.3047,4845.0
2025-01-17 10:40:00,242.24,242.56,242.24,242.55,2059.0,241.235,241.5536,241.235,241.5437,2059.0
2025-01-17 10:45:00,242.84,243.04,242.72,243.02,3108.0,241.8325,242.0316,241.713,242.0117,3108.0
2025-01-17 10:50:00,243.02,243.13,242.78,243.02,7812.0,242.0117,242.1213,241.7727,242.0117,7812.0
2025-01-17 10:55:00,243.02,243.02,242.7,242.75,4787.0,242.0117,242.0117,241.693,241.7428,4787.0
2025-01-17 11:00:00,242.75,242.97,242.72,242.97,2068.0,241.7428,241.9619,241.713,241.9619,2068.0
2025-01-17 11:05:00,242.78,243.15,242.76,243.15,2702.0,241.7727,242.1412,241.7528,242.1412,2702.0
2025-01-17 11:10:00,243.15,243.15,242.7,242.76,4383.0,242.1412,242.1412,241.693,241.7528,4383.0
2025-01-17 11:15:00,242.67,242.88,242.43,242.88,3819.0,241.6632,241.8723,241.4242,241.8723,3819.0
2025-01-17 11:20:00,242.62,242.88,242.26,242.26,3067.0,241.6134,241.8723,241.2549,241.2549,3067.0
2025-01-17 11:25:00,242.26,242.58,242.22,242.28,3872.0,241.2549,241.5735,241.215,241.2748,3872.0
2025-01-17 11:30:00,242.2,242.49,241.95,241.95,3672.0,241.1951,241.4839,240.9462,240.9462,3672.0
2025-01-17 11:35:00,241.92,242.16,241.65,242.09,2518.0,240.9163,241.1553,240.6474,241.0856,2518.0
2025-01-17 11:40:00,241.98,242.36,241.98,242.26,4768.0,240.976,241.3545,240.976,241.2549,4768.0
2025-01-17 11:45:00,242.25,242.33,242.15,242.23,1614.0,241.2449,241.3246,241.1453,241.225,1614.0
2025-01-17 11:50:00,242.22,242.39,242.15,242.18,1300.0,241.215,241.3843,241.1453,241.1752,1300.0
2025-01-17 11:55:00,242.36,242.99,242.09,242.99,12930.0,241.3545,241.9818,241.0856,241.9818,12930.0
2025-01-17 12:00:00,242.83,243.33,242.68,243.27,17264.0,241.8225,242.3204,241.6731,242.2607,17264.0
2025-01-17 12:05:00,243.17,243.27,242.76,242.78,26286.0,242.1611,242.2607,241.7528,241.7727,26286.0
2025-01-17 12:10:00,242.87,243.12,242.82,243.08,12291.0,241.8623,242.1113,241.8126,242.0715,12291.0
2025-01-17 12:15:00,243.1,243.14,243.01,243.12,3188.0,242.0914,242.1312,242.0018,242.1113,3188.0
2025-01-17 12:20:00,243.1,243.13,242.98,243.0,7332.0,242.0914,242.1213,241.9719,241.9918,7332.0
2025-01-17 12:25:00,243.0,243.05,242.74,242.74,11793.0,241.9918,242.0416,241.7329,241.7329,11793.0
2025-01-17 12:30:00,242.84,243.44,242.83,243.32,21194.0,241.8325,242.43,241.8225,242.3105,21194.0
2025-01-17 12:35:00,243.15,243.31,243.15,243.31,2138.0,242.1412,242.3005,242.1412,242.3005,2138.0
2025-01-17 12:40:00,243.3,243.3,242.83,242.94,7686.0,242.2906,242.2906,241.8225,241.9321,7686.0
2025-01-17 12:45:00,242.94,242.97,242.81,242.81,2983.0,241.9321,241.9619,241.8026,241.8026,2983.0
2025-01-17 12:50:00,242.81,242.92,242.8,242.88,3828.0,241.8026,241.9121,241.7926,241.8723,3828.0
2025-01-17 12:55:00,242.85,243.61,242.79,243.53,10874.0,241.8424,242.5993,241.7827,242.5196,10874.0
2025-01-17 13:00:00,243.55,243.6,243.44,243.54,5981.0,242.5395,242.5893,242.43,242.5296,5981.0
2025-01-17 13:05:00,243.54,243.65,243.22,243.23,5176.0,242.5296,242.6391,242.2109,242.2209,5176.0
2025-01-17 13:10:00,243.22,243.33,243.19,243.3,3171.0,242.2109,242.3204,242.181,242.2906,3171.0
2025-01-17 13:15:00,243.3,243.35,243.17,243.22,2271.0,242.2906,242.3404,242.1611,242.2109,2271.0
2025-01-17 13:20:00,243.28,243.38,243.21,243.38,2002.0,242.2706,242.3702,242.2009,242.3702,2002.0
2025-01-17 13:25:00,243.33,243.41,243.23,243.3,5731.0,242.3204,242.4001,242.2209,242.2906,5731.0
2025-01-17 13:30:00,243.3,243.34,243.1,243.16,10987.0,242.2906,242.3304,242.0914,242.1511,10987.0
2025-01-17 13:35:00,243.17,243.26,243.08,243.23,1300.0,242.1611,242.2507,242.0715,242.2209,1300.0
2025-01-17 13:40:00,243.24,243.24,242.94,242.99,6227.0,242.2308,242.2308,241.9321,241.9818,6227.0
2025-01-17 13:45:00,243.07,243.27,243.03,243.16,5001.0,242.0615,242.2607,242.0217,242.1511,5001.0
2025-01-17 13:50:00,243.17,243.17,242.84,243.06,3900.0,242.1611,242.1611,241.8325,242.0516,3900.0
2025-01-17 13:55:00,243.09,243.18,242.9,243.15,10906.0,242.0814,242.1711,241.8922,242.1412,10906.0
2025-01-17 14:00:00,243.24,243.83,243.23,243.51,8767.0,242.2308,242.8184,242.2209,242.4997,8767.0
2025-01-17 14:05:00,243.63,243.76,243.57,243.64,4964.0,242.6192,242.7487,242.5594,242.6291,4964.0
2025-01-17 14:10:00,243.64,243.64,243.23,243.53,5045.0,242.6291,242.6291,242.2209,242.5196,5045.0
2025-01-17 14:15:00,243.39,243.4,243.23,243.25,3560.0,242.3802,242.3901,242.2209,242.2408,3560.0
2025-01-17 14:20:00,243.34,243.34,243.15,243.22,6409.0,242.3304,242.3304,242.1412,242.2109,6409.0
2025-01-17 14:25:00,243.22,243.31,243.0,243.1,6422.0,242.2109,242.3005,241.9918,242.0914,6422.0
2025-01-17 14:30:00,242.93,243.26,242.93,243.18,6026.0,241.9221,242.2507,241.9221,242.1711,6026.0
2025-01-17 14:35:00,243.18,243.42,243.1,243.33,5893.0,242.1711,242.4101,242.0914,242.3204,5893.0
2025-01-17 14:40:00,243.34,243.34,243.17,243.31,4385.0,242.3304,242.3304,242.1611,242.3005,4385.0
2025-01-17 14:45:00,243.31,243.34,243.26,243.34,1400.0,242.3005,242.3304,242.2507,242.3304,1400.0
2025-01-17 14:50:00,243.24,243.27,243.17,243.22,5140.0,242.2308,242.2607,242.1611,242.2109,5140.0
2025-01-17 14:55:00,243.2,243.32,243.01,243.01,12334.0,242.191,242.3105,242.0018,242.0018,12334.0
2025-01-17 15:00:00,243.01,243.15,242.95,243.08,7260.0,242.0018,242.1412,241.942,242.0715,7260.0
2025-01-17 15:05:00,243.07,243.29,243.05,243.2,10040.0,242.0615,242.2806,242.0416,242.191,10040.0
2025-01-17 15:10:00,243.23,243.49,243.17,243.44,5950.0,242.2209,242.4798,242.1611,242.43,5950.0
2025-01-17 15:15:00,243.48,243.48,243.31,243.38,7450.0,242.4698,242.4698,242.3005,242.3702,7450.0
2025-01-17 15:20:00,243.39,243.44,243.28,243.33,6568.0,242.3802,242.43,242.2706,242.3204,6568.0
2025-01-17 15:25:00,243.31,243.32,243.09,243.21,14745.0,242.3005,242.3105,242.0814,242.2009,14745.0
2025-01-17 15:30:00,243.19,243.19,242.91,243.06,19775.0,242.181,242.181,241.9022,242.0516,19775.0
2025-01-17 15:35:00,243.06,243.11,242.96,243.01,30604.0,242.0516,242.1013,241.952,242.0018,30604.0
2025-01-17 15:40:00,243.0,243.04,242.25,242.33,17586.0,241.9918,242.0316,241.2449,241.3246,17586.0
2025-01-17 15:45:00,242.32,242.72,242.1,242.45,23630.0,241.3146,241.713,241.0955,241.4441,23630.0
2025-01-17 15:50:00,242.38,242.41,241.9,241.9,25032.0,241.3744,241.4043,240.8964,240.8964,25032.0
2025-01-17 15:55:00,241.92,242.46,241.9,242.05,137691.0,240.9163,241.454,240.8964,241.0457,137691.0
2025-01-21 09:30:00,243.58,244.4,243.21,244.39,15132.0,242.5694,243.386,242.2009,243.376,15132.0
2025-01-21 09:35:00,244.29,245.15,244.24,244.73,3435.0,243.2765,244.1329,243.2267,243.7146,3435.0
2025-01-21 09:40:00,244.74,245.2,244.47,244.81,6214.0,243.7246,244.1827,243.4557,243.7943,6214.0
2025-01-21 09:45:00,244.81,245.01,244.7,244.8,3800.0,243.7943,243.9935,243.6848,243.7843,3800.0
2025-01-21 09:50:00,244.78,244.78,244.08,244.26,4700.0,243.7644,243.7644,243.0673,243.2466,4700.0
2025-01-21 09:55:00,244.27,245.16,244.27,244.98,24222.0,243.2565,244.1428,243.2565,243.9636,24222.0
2025-01-21 10:00:00,245.12,245.19,244.19,244.19,7146.0,244.103,244.1727,243.1769,243.1769,7146.0
2025-01-21 10:05:00,244.18,244.18,243.41,243.8,4931.0,243.1669,243.1669,242.4001,242.7885,4931.0
2025-01-21 10:10:00,243.97,244.2,243.79,243.94,9144.0,242.9578,243.1868,242.7785,242.9279,9144.0
2025-01-21 10:15:00,243.96,244.06,243.74,243.74,5759.0,242.9478,243.0474,242.7287,242.7287,5759.0
2025-01-21 10:20:00,243.66,243.71,242.48,243.01,30250.0,242.6491,242.6989,241.474,242.0018,30250.0
2025-01-21 10:25:00,242.95,243.4,242.91,242.93,6647.0,241.942,242.3901,241.9022,241.9221,6647.0
2025-01-21 10:30:00,243.22,243.22,242.92,242.97,3698.0,242.2109,242.2109,241.9121,241.9619,3698.0
2025-01-21 10:35:00,243.06,243.34,242.93,243.19,12977.0,242.0516,242.3304,241.9221,242.181,12977.0
2025-01-21 10:40:00,243.22,243.77,243.07,243.45,7912.0,242.2109,242.7586,242.0615,242.4399,7912.0
2025-01-21 10:45:00,243.63,243.8,243.56,243.77,1798.0,242.6192,242.7885,242.5495,242.7586,1798.0
2025-01-21 10:50:00,243.73,243.78,243.58,243.68,1864.0,242.7188,242.7686,242.5694,242.669,1864.0
2025-01-21 10:55:00,243.68,243.68,243.42,243.47,3572.0,242.669,242.669,242.4101,242.4599,3572.0
2025-01-21 11:00:00,243.58,243.63,243.4,243.56,1705.0,242.5694,242.6192,242.3901,242.5495,1705.0
2025-01-21 11:05:00,243.72,243.98,243.69,243.84,2878.0,242.7088,242.9677,242.6789,242.8283,2878.0
2025-01-21 11:10:00,243.83,244.12,243.8,243.98,7504.0,242.8184,243.1072,242.7885,242.9677,7504.0
2025-01-21 11:15:00,243.89,244.34,243.72,244.34,7419.0,242.8781,243.3262,242.7088,243.3262,7419.0
2025-01-21 11:20:00,244.21,244.45,244.21,244.45,1340.0,243.1968,243.4358,243.1968,243.4358,1340.0
2025-01-21 11:25:00,244.36,244.49,244.2,244.2,2329.0,243.3462,243.4756,243.1868,243.1868,2329.0
2025-01-21 11:30:00,244.33,244.39,244.31,244.39,698.0,243.3163,243.376,243.2964,243.376,698.0
2025-01-21 11:35:00,244.44,244.72,244.42,244.71,5086.0,243.4258,243.7047,243.4059,243.6947,5086.0
2025-01-21 11:40:00,244.71,245.36,244.65,244.99,41830.0,243.6947,244.342,243.635,243.9735,41830.0
2025-01-21 11:45:00,245.08,245.08,244.59,244.87,1749.0,244.0632,244.0632,243.5752,243.854,1749.0
2025-01-21 11:50:00,244.7,244.71,244.69,244.71,200.0,243.6848,243.6947,243.6748,243.6947,200.0
2025-01-21 11:55:00,244.72,244.89,244.69,244.75,1358.0,243.7047,243.874,243.6748,243.7345,1358.0
2025-01-21 12:00:00,244.71,244.89,244.52,244.52,1941.0,243.6947,243.874,243.5055,243.5055,1941.0
2025-01-21 12:05:00,244.47,244.62,244.34,244.35,2645.0,243.4557,243.6051,243.3262,243.3362,2645.0
2025-01-21 12:10:00,244.31,244.39,244.16,244.31,1195.0,243.2964,243.376,243.147,243.2964,1195.0
2025-01-21 12:15:00,244.3,244.34,244.24,244.34,942.0,243.2864,243.3262,243.2267,243.3262,942.0
2025-01-21 12:20:00,244.32,244.49,244.28,244.4,3466.0,243.3063,243.4756,243.2665,243.386,3466.0
2025-01-21 12:25:00,244.42,244.42,244.28,244.28,2107.0,243.4059,243.4059,243.2665,243.2665,2107.0
2025-01-21 12:30:00,244.3,244.32,244.27,244.27,500.0,243.2864,243.3063,243.2565,243.2565,500.0
2025-01-21 12:35:00,244.27,244.35,244.26,244.28,1481.0,243.2565,243.3362,243.2466,243.2665,1481.0
2025-01-21 12:40:00,244.28,244.33,244.25,244.26,1088.0,243.2665,243.3163,243.2366,243.2466,1088.0
2025-01-21 12:45:00,244.32,244.32,244.03,244.03,4383.0,243.3063,243.3063,243.0175,243.0175,4383.0
2025-01-21 12:50:00,244.14,244.36,244.0,244.17,6723.0,243.1271,243.3462,242.9877,243.157,6723.0
2025-01-21 12:55:00,244.17,244.17,243.89,243.95,3700.0,243.157,243.157,242.8781,242.9379,3700.0
2025-01-21 13:00:00,243.96,243.97,243.82,243.93,1500.0,242.9478,242.9578,242.8084,242.9179,1500.0
2025-01-21 13:05:00,243.93,244.06,243.92,244.06,2578.0,242.9179,243.0474,242.908,243.0474,2578.0
2025-01-21 13:10:00,243.95,244.11,243.88,243.97,2086.0,242.9379,243.0972,242.8682,242.9578,2086.0
2025-01-21 13:15:00,243.99,243.99,243.98,243.99,500.0,242.9777,242.9777,242.9677,242.9777,500.0
2025-01-21 13:20:00,244.09,244.14,244.07,244.14,1310.0,243.0773,243.1271,243.0574,243.1271,1310.0
2025-01-21 13:25:00,244.18,244.18,243.8,243.94,7314.0,243.1669,243.1669,242.7885,242.9279,7314.0
2025-01-21 13:30:00,243.94,244.07,243.76,244.04,7447.0,242.9279,243.0574,242.7487,243.0275,7447.0
2025-01-21 13:35:00,243.98,244.13,243.88,243.88,601.0,242.9677,243.1171,242.8682,242.8682,601.0
2025-01-21 13:40:00,243.9,244.01,243.85,243.92,7100.0,242.8881,242.9976,242.8383,242.908,7100.0
2025-01-21 13:45:00,244.01,244.01,243.66,243.68,6519.0,242.9976,242.9976,242.6491,242.669,6519.0
2025-01-21 13:50:00,243.63,243.71,243.57,243.64,4160.0,242.6192,242.6989,242.5594,242.6291,4160.0
2025-01-21 13:55:00,243.59,243.73,243.59,243.65,818.0,242.5794,242.7188,242.5794,242.6391,818.0
2025-01-21 14:00:00,243.73,243.73,243.64,243.73,3608.0,242.7188,242.7188,242.6291,242.7188,3608.0
2025-01-21 14:05:00,243.73,243.85,243.71,243.73,1549.0,242.7188,242.8383,242.6989,242.7188,1549.0
2025-01-21 14:10:00,243.85,243.85,243.71,243.71,1149.0,242.8383,242.8383,242.6989,242.6989,1149.0
2025-01-21 14:15:00,243.76,243.79,243.69,243.74,1655.0,242.7487,242.7785,242.6789,242.7287,1655.0
2025-01-21 14:20:00,243.69,243.69,243.46,243.57,7831.0,242.6789,242.6789,242.4499,242.5594,7831.0
2025-01-21 14:25:00,243.67,243.67,243.48,243.55,2257.0,242.659,242.659,242.4698,242.5395,2257.0
2025-01-21 14:30:00,243.49,243.78,243.48,243.78,3032.0,242.4798,242.7686,242.4698,242.7686,3032.0
2025-01-21 14:35:00,243.73,243.98,243.68,243.98,5255.0,242.7188,242.9677,242.669,242.9677,5255.0
2025-01-21 14:40:00,244.07,244.25,244.03,244.04,1400.0,243.0574,243.2366,243.0175,243.0275,1400.0
2025-01-21 14:45:00,244.22,244.22,243.84,243.84,7346.0,243.2067,243.2067,242.8283,242.8283,7346.0
2025-01-21 14:50:00,243.81,243.96,243.81,243.85,2789.0,242.7984,242.9478,242.7984,242.8383,2789.0
2025-01-21 14:55:00,243.84,244.12,243.83,244.12,3967.0,242.8283,243.1072,242.8184,243.1072,3967.0
2025-01-21 15:00:00,244.19,244.35,244.06,244.35,15096.0,243.1769,243.3362,243.0474,243.3362,15096.0
2025-01-21 15:05:00,244.3,244.31,244.1,244.13,5528.0,243.2864,243.2964,243.0872,243.1171,5528.0
2025-01-21 15:10:00,244.2,244.2,244.12,244.16,1105.0,243.1868,243.1868,243.1072,243.147,1105.0
2025-01-21 15:15:00,244.2,244.27,244.03,244.19,4542.0,243.1868,243.2565,243.0175,243.1769,4542.0
2025-01-21 15:20:00,244.28,244.37,244.24,244.36,4185.0,243.2665,243.3561,243.2267,243.3462,4185.0
2025-01-21 15:25:00,244.38,244.38,244.15,244.16,12414.0,243.3661,243.3661,243.137,243.147,12414.0
2025-01-21 15:30:00,244.23,244.35,244.19,244.28,6089.0,243.2167,243.3362,243.1769,243.2665,6089.0
2025-01-21 15:35:00,244.29,244.35,244.17,244.22,4230.0,243.2765,243.3362,243.157,243.2067,4230.0
2025-01-21 15:40:00,244.25,244.55,244.24,244.55,4973.0,243.2366,243.5354,243.2267,243.5354,4973.0
2025-01-21 15:45:00,244.51,244.53,244.01,244.36,9825.0,243.4955,243.5155,242.9976,243.3462,9825.0
2025-01-21 15:50:00,244.45,244.74,244.37,244.74,26305.0,243.4358,243.7246,243.3561,243.7246,26305.0
2025-01-21 15:55:00,244.68,245.36,244.64,245.11,122526.0,243.6648,244.342,243.625,244.0931,122526.0
2025-01-22 09:30:00,244.51,244.91,243.15,243.59,13155.0,243.4955,243.8939,242.1412,242.5794,13155.0
2025-01-22 09:35:00,243.39,244.48,243.39,244.03,1652.0,242.3802,243.4657,242.3802,243.0175,1652.0
2025-01-22 09:40:00,244.95,245.36,244.38,245.25,7509.0,243.9337,244.342,243.3661,244.2325,7509.0
2025-01-22 09:45:00,244.8,245.25,244.35,244.86,15357.0,243.7843,244.2325,243.3362,243.8441,15357.0
2025-01-22 09:50:00,244.86,245.02,244.24,244.69,5889.0,243.8441,244.0034,243.2267,243.6748,5889.0
2025-01-22 09:55:00,244.69,244.79,244.3,244.62,9855.0,243.6748,243.7744,243.2864,243.6051,9855.0
2025-01-22 10:00:00,244.92,245.04,244.62,244.97,3055.0,243.9038,244.0233,243.6051,243.9536,3055.0
2025-01-22 10:05:00,244.82,245.15,244.66,244.92,3361.0,243.8043,244.1329,243.6449,243.9038,3361.0
2025-01-22 10:10:00,244.96,245.19,244.85,245.19,5460.0,243.9437,244.1727,243.8341,244.1727,5460.0
2025-01-22 10:15:00,245.15,245.33,244.99,245.11,11623.0,244.1329,244.3121,243.9735,244.0931,11623.0
2025-01-22 10:20:00,245.11,245.43,245.01,245.26,14183.0,244.0931,244.4117,243.9935,244.2424,14183.0
2025-01-22 10:25:00,245.16,245.33,244.99,245.33,14979.0,244.1428,244.3121,243.9735,244.3121,14979.0
2025-01-22 10:30:00,245.36,245.36,244.95,245.2,15868.0,244.342,244.342,243.9337,244.1827,15868.0
2025-01-22 10:35:00,245.19,245.53,244.85,245.13,18294.0,244.1727,244.5113,243.8341,244.113,18294.0
2025-01-22 10:40:00,245.15,245.5,245.14,245.49,4212.0,244.1329,244.4814,244.1229,244.4715,4212.0
2025-01-22 10:45:00,245.52,245.62,245.39,245.48,2811.0,244.5013,244.6009,244.3719,244.4615,2811.0
2025-01-22 10:50:00,245.7,246.0,245.51,245.89,2821.0,244.6806,244.9794,244.4914,244.8698,2821.0
2025-01-22 10:55:00,245.88,246.23,245.7,246.06,5394.0,244.8599,245.2084,244.6806,245.0391,5394.0
2025-01-22 11:00:00,246.1,246.14,245.51,245.81,20411.0,245.0789,245.1188,244.4914,244.7901,20411.0
2025-01-22 11:05:00,245.74,246.01,245.68,245.71,12700.0,244.7204,244.9893,244.6607,244.6906,12700.0
2025-01-22 11:10:00,246.11,246.12,245.56,245.74,30710.0,245.0889,245.0989,244.5412,244.7204,30710.0
2025-01-22 11:15:00,245.77,246.03,245.77,246.03,7305.0,244.7503,245.0092,244.7503,245.0092,7305.0
2025-01-22 11:20:00,246.12,246.15,245.79,246.1,1716.0,245.0989,245.1287,244.7702,245.0789,1716.0
2025-01-22 11:25:00,246.26,246.66,246.1,246.28,13062.0,245.2383,245.6366,245.0789,245.2582,13062.0
2025-01-22 11:30:00,246.22,246.28,245.89,246.14,1820.0,245.1984,245.2582,244.8698,245.1188,1820.0
2025-01-22 11:35:00,246.08,246.15,245.7,245.84,3041.0,245.059,245.1287,244.6806,244.82,3041.0
2025-01-22 11:40:00,245.95,245.95,245.43,245.43,4681.0,244.9296,244.9296,244.4117,244.4117,4681.0
2025-01-22 11:45:00,245.56,245.95,245.33,245.94,2519.0,244.5412,244.9296,244.3121,244.9196,2519.0
2025-01-22 11:50:00,245.93,246.18,245.92,246.15,4515.0,244.9096,245.1586,244.8997,245.1287,4515.0
2025-01-22 11:55:00,246.22,246.44,246.07,246.33,15680.0,245.1984,245.4175,245.0491,245.308,15680.0
2025-01-22 12:00:00,246.35,246.38,246.1,246.38,7938.0,245.3279,245.3578,245.0789,245.3578,7938.0
2025-01-22 12:05:00,246.5,246.52,246.17,246.23,3805.0,245.4773,245.4972,245.1487,245.2084,3805.0
2025-01-22 12:10:00,246.26,246.37,246.08,246.37,11481.0,245.2383,245.3478,245.059,245.3478,11481.0
2025-01-22 12:15:00,246.36,246.5,246.2,246.23,3066.0,245.3379,245.4773,245.1785,245.2084,3066.0
2025-01-22 12:20:00,246.21,246.46,246.2,246.29,1212.0,245.1885,245.4374,245.1785,245.2682,1212.0
2025-01-22 12:25:00,246.42,246.45,246.17,246.22,4356.0,245.3976,245.4275,245.1487,245.1984,4356.0
2025-01-22 12:30:00,246.34,246.5,246.21,246.29,4803.0,245.3179,245.4773,245.1885,245.2682,4803.0
2025-01-22 12:35:00,246.26,246.44,246.24,246.4,5900.0,245.2383,245.4175,245.2184,245.3777,5900.0
2025-01-22 12:40:00,246.53,246.65,246.44,246.65,12573.0,245.5072,245.6267,245.4175,245.6267,12573.0
2025-01-22 12:45:00,246.57,246.57,246.35,246.35,2841.0,245.547,245.547,245.3279,245.3279,2841.0
2025-01-22 12:50:00,246.22,246.42,246.15,246.42,8085.0,245.1984,245.3976,245.1287,245.3976,8085.0
2025-01-22 12:55:00,246.33,246.51,246.32,246.51,4303.0,245.308,245.4872,245.298,245.4872,4303.0
2025-01-22 13:00:00,246.44,246.49,246.23,246.38,3432.0,245.4175,245.4673,245.2084,245.3578,3432.0
2025-01-22 13:05:00,246.4,246.58,246.4,246.56,2203.0,245.3777,245.557,245.3777,245.537,2203.0
2025-01-22 13:10:00,246.61,246.84,246.59,246.78,2048.0,245.5868,245.8159,245.5669,245.7561,2048.0
2025-01-22 13:15:00,246.66,246.79,246.65,246.68,1583.0,245.6366,245.7661,245.6267,245.6565,1583.0
2025-01-22 13:20:00,246.78,246.96,246.71,246.93,3563.0,245.7561,245.9354,245.6864,245.9055,3563.0
2025-01-22 13:25:00,246.9,246.92,246.62,246.71,7219.0,245.8756,245.8955,245.5968,245.6864,7219.0
2025-01-22 13:30:00,246.84,246.86,246.6,246.6,3067.0,245.8159,245.8358,245.5769,245.5769,3067.0
2025-01-22 13:35:00,246.6,246.76,246.52,246.75,3988.0,245.5769,245.7362,245.4972,245.7262,3988.0
2025-01-22 13:40:00,246.7,246.85,246.69,246.76,2984.0,245.6765,245.8258,245.6665,245.7362,2984.0
2025-01-22 13:45:00,246.84,247.11,246.84,247.02,8718.0,245.8159,246.0848,245.8159,245.9951,8718.0
2025-01-22 13:50:00,246.98,247.12,246.97,247.1,1969.0,245.9553,246.0947,245.9453,246.0748,1969.0
2025-01-22 13:55:00,246.98,247.05,246.89,246.94,8436.0,245.9553,246.025,245.8657,245.9155,8436.0
2025-01-22 14:00:00,246.98,247.16,246.63,247.15,35562.0,245.9553,246.1345,245.6067,246.1246,35562.0
2025-01-22 14:05:00,247.03,247.26,247.01,247.07,21918.0,246.0051,246.2341,245.9852,246.0449,21918.0
2025-01-22 14:10:00,247.11,247.19,247.05,247.1,3243.0,246.0848,246.1644,246.025,246.0748,3243.0
2025-01-22 14:15:00,247.03,247.1,247.02,247.04,2845.0,246.0051,246.0748,245.9951,246.015,2845.0
2025-01-22 14:20:00,247.04,247.26,246.98,247.26,3561.0,246.015,246.2341,245.9553,246.2341,3561.0
2025-01-22 14:25:00,247.29,247.32,247.15,247.29,2263.0,246.264,246.2939,246.1246,246.264,2263.0
2025-01-22 14:30:00,247.19,247.31,247.15,247.18,4173.0,246.1644,246.2839,246.1246,246.1545,4173.0
2025-01-22 14:35:00,247.18,247.32,247.15,247.27,13112.0,246.1545,246.2939,246.1246,246.2441,13112.0
2025-01-22 14:40:00,247.22,247.35,247.15,247.32,13773.0,246.1943,246.3238,246.1246,246.2939,13773.0
2025-01-22 14:45:00,247.26,247.37,247.23,247.33,2043.0,246.2341,246.3437,246.2043,246.3038,2043.0
2025-01-22 14:50:00,247.31,247.4,247.22,247.36,3201.0,246.2839,246.3735,246.1943,246.3337,3201.0
2025-01-22 14:55:00,247.29,247.51,247.28,247.34,13447.0,246.264,246.4831,246.254,246.3138,13447.0
2025-01-22 15:00:00,247.34,247.77,247.23,247.73,9829.0,246.3138,246.742,246.2043,246.7022,9829.0
2025-01-22 15:05:00,247.73,247.78,247.51,247.68,6199.0,246.7022,246.752,246.4831,246.6524,6199.0
2025-01-22 15:10:00,247.67,247.69,247.54,247.69,5310.0,246.6424,246.6623,246.513,246.6623,5310.0
2025-01-22 15:15:00,247.69,247.78,247.6,247.62,7884.0,246.6623,246.752,246.5727,246.5926,7884.0
2025-01-22 15:20:00,247.68,247.95,247.56,247.95,163147.0,246.6524,246.9213,246.5329,246.9213,163147.0
2025-01-22 15:25:00,247.93,248.04,247.58,247.68,37318.0,246.9014,247.0109,246.5528,246.6524,37318.0
2025-01-22 15:30:00,247.79,247.79,247.11,247.73,26045.0,246.7619,246.7619,246.0848,246.7022,26045.0
2025-01-22 15:35:00,247.73,247.96,247.65,247.91,13428.0,246.7022,246.9312,246.6225,246.8814,13428.0
2025-01-22 15:40:00,247.97,247.97,247.32,247.46,33916.0,246.9412,246.9412,246.2939,246.4333,33916.0
2025-01-22 15:45:00,247.33,247.37,246.93,247.29,26992.0,246.3038,246.3437,245.9055,246.264,26992.0
2025-01-22 15:50:00,247.3,247.49,246.65,246.65,55057.0,246.274,246.4632,245.6267,245.6267,55057.0
2025-01-22 15:55:00,246.57,247.36,246.45,246.96,133611.0,245.547,246.3337,245.4275,245.9354,133611.0
2025-01-23 09:30:00,248.5,248.5,246.96,246.96,10622.0,247.469,247.469,245.9354,245.9354,10622.0
2025-01-23 09:35:00,247.24,247.26,247.24,247.26,400.0,246.2142,246.2341,246.2142,246.2341,400.0
2025-01-23 09:40:00,246.64,246.97,246.32,246.47,1858.0,245.6167,245.9453,245.298,245.4474,1858.0
2025-01-23 09:45:00,246.67,246.71,246.2,246.38,4267.0,245.6466,245.6864,245.1785,245.3578,4267.0
2025-01-23 09:50:00,246.4,246.51,246.02,246.24,5223.0,245.3777,245.4872,244.9993,245.2184,5223.0
2025-01-23 09:55:00,246.57,247.0,246.57,246.63,1971.0,245.547,245.9752,245.547,245.6067,1971.0
2025-01-23 10:00:00,247.14,247.16,246.63,246.84,2221.0,246.1146,246.1345,245.6067,245.8159,2221.0
2025-01-23 10:05:00,246.67,246.83,246.66,246.83,572.0,245.6466,245.8059,245.6366,245.8059,572.0
2025-01-23 10:10:00,246.81,247.22,246.8,247.03,3302.0,245.786,246.1943,245.776,246.0051,3302.0
2025-01-23 10:15:00,247.14,247.81,247.12,247.63,4198.0,246.1146,246.7818,246.0947,246.6026,4198.0
2025-01-23 10:20:00,247.75,247.78,247.52,247.53,2194.0,246.7221,246.752,246.4931,246.503,2194.0
2025-01-23 10:25:00,247.44,247.57,247.03,247.04,4013.0,246.4134,246.5428,246.0051,246.015,4013.0
2025-01-23 10:30:00,247.04,247.37,247.04,247.17,1719.0,246.015,246.3437,246.015,246.1445,1719.0
2025-01-23 10:35:00,247.32,247.33,247.1,247.1,1033.0,246.2939,246.3038,246.0748,246.0748,1033.0
2025-01-23 10:40:00,247.09,247.48,247.07,247.48,13899.0,246.0648,246.4532,246.0449,246.4532,13899.0
2025-01-23 10:45:00,247.34,248.05,247.34,247.88,8683.0,246.3138,247.0209,246.3138,246.8516,8683.0
2025-01-23 10:50:00,248.01,248.02,247.8,247.92,1388.0,246.981,246.991,246.7719,246.8914,1388.0
2025-01-23 10:55:00,247.91,248.26,247.8,248.21,5495.0,246.8814,247.23,246.7719,247.1802,5495.0
2025-01-23 11:00:00,248.19,248.55,247.88,248.35,6804.0,247.1603,247.5188,246.8516,247.3196,6804.0
2025-01-23 11:05:00,248.43,248.56,248.26,248.44,1900.0,247.3993,247.5287,247.23,247.4092,1900.0
2025-01-23 11:10:00,248.44,248.9,248.25,248.75,4210.0,247.4092,247.8673,247.22,247.7179,4210.0
2025-01-23 11:15:00,248.81,248.92,248.57,248.88,3222.0,247.7777,247.8872,247.5387,247.8474,3222.0
2025-01-23 11:20:00,248.88,249.02,248.47,248.47,6492.0,247.8474,247.9868,247.4391,247.4391,6492.0
2025-01-23 11:25:00,248.53,248.78,248.37,248.39,6265.0,247.4989,247.7478,247.3395,247.3594,6265.0
2025-01-23 11:30:00,248.48,248.64,248.32,248.4,4760.0,247.4491,247.6084,247.2897,247.3694,4760.0
2025-01-23 11:35:00,248.25,248.32,247.82,247.96,3530.0,247.22,247.2897,246.7918,246.9312,3530.0
2025-01-23 11:40:00,247.84,248.11,247.64,247.64,4458.0,246.8117,247.0806,246.6126,246.6126,4458.0
2025-01-23 11:45:00,247.71,248.15,247.71,247.95,1624.0,246.6823,247.1204,246.6823,246.9213,1624.0
2025-01-23 11:50:00,247.78,248.33,247.78,248.18,1925.0,246.752,247.2997,246.752,247.1503,1925.0
2025-01-23 11:55:00,248.19,248.26,248.04,248.14,6556.0,247.1603,247.23,247.0109,247.1105,6556.0
2025-01-23 12:00:00,248.16,248.34,248.15,248.19,5655.0,247.1304,247.3096,247.1204,247.1603,5655.0
2025-01-23 12:05:00,248.3,248.3,248.09,248.18,1395.0,247.2698,247.2698,247.0607,247.1503,1395.0
2025-01-23 12:10:00,248.28,248.28,248.16,248.25,2729.0,247.2499,247.2499,247.1304,247.22,2729.0
2025-01-23 12:15:00,248.21,248.24,248.04,248.04,1949.0,247.1802,247.2101,247.0109,247.0109,1949.0
2025-01-23 12:20:00,248.14,248.23,247.98,248.2,2771.0,247.1105,247.2001,246.9511,247.1702,2771.0
2025-01-23 12:25:00,248.22,248.74,248.12,248.63,3511.0,247.1901,247.708,247.0906,247.5984,3511.0
2025-01-23 12:30:00,248.63,248.74,248.58,248.67,1944.0,247.5984,247.708,247.5487,247.6383,1944.0
2025-01-23 12:35:00,248.76,248.93,248.64,248.93,2208.0,247.7279,247.8972,247.6084,247.8972,2208.0
2025-01-23 12:40:00,248.79,248.79,248.71,248.71,900.0,247.7578,247.7578,247.6781,247.6781,900.0
2025-01-23 12:45:00,248.71,248.91,248.66,248.75,2902.0,247.6781,247.8773,247.6283,247.7179,2902.0
2025-01-23 12:50:00,248.67,248.77,248.63,248.69,3550.0,247.6383,247.7379,247.5984,247.6582,3550.0
2025-01-23 12:55:00,248.53,248.87,248.53,248.81,2705.0,247.4989,247.8375,247.4989,247.7777,2705.0
2025-01-23 13:00:00,248.76,249.09,248.61,249.02,4180.0,247.7279,248.0565,247.5785,247.9868,4180.0
2025-01-23 13:05:00,249.02,249.08,248.93,248.96,3936.0,247.9868,248.0466,247.8972,247.9271,3936.0
2025-01-23 13:10:00,248.96,249.04,248.82,249.01,4453.0,247.9271,248.0067,247.7877,247.9769,4453.0
2025-01-23 13:15:00,248.95,249.0,248.86,248.86,2000.0,247.9171,247.9669,247.8275,247.8275,2000.0
2025-01-23 13:20:00,248.75,248.75,248.74,248.74,500.0,247.7179,247.7179,247.708,247.708,500.0
2025-01-23 13:25:00,248.84,248.9,248.74,248.88,2610.0,247.8076,247.8673,247.708,247.8474,2610.0
2025-01-23 13:30:00,248.92,248.94,248.74,248.74,1813.0,247.8872,247.9072,247.708,247.708,1813.0
2025-01-23 13:35:00,248.69,248.79,248.68,248.69,3147.0,247.6582,247.7578,247.6482,247.6582,3147.0
2025-01-23 13:40:00,248.71,248.73,248.64,248.65,1795.0,247.6781,247.698,247.6084,247.6184,1795.0
2025-01-23 13:45:00,248.64,248.74,248.64,248.7,985.0,247.6084,247.708,247.6084,247.6682,985.0
2025-01-23 13:50:00,248.61,248.74,248.53,248.71,2585.0,247.5785,247.708,247.4989,247.6781,2585.0
2025-01-23 13:55:00,248.71,248.93,248.7,248.93,3059.0,247.6781,247.8972,247.6682,247.8972,3059.0
2025-01-23 14:00:00,248.77,248.87,248.76,248.87,2701.0,247.7379,247.8375,247.7279,247.8375,2701.0
2025-01-23 14:05:00,248.87,248.9,248.74,248.79,5683.0,247.8375,247.8673,247.708,247.7578,5683.0
2025-01-23 14:10:00,248.77,248.98,248.76,248.88,3686.0,247.7379,247.947,247.7279,247.8474,3686.0
2025-01-23 14:15:00,248.86,248.86,248.75,248.76,16069.0,247.8275,247.8275,247.7179,247.7279,16069.0
2025-01-23 14:20:00,248.72,248.87,248.71,248.84,2294.0,247.6881,247.8375,247.6781,247.8076,2294.0
2025-01-23 14:25:00,248.84,248.84,248.58,248.58,6638.0,247.8076,247.8076,247.5487,247.5487,6638.0
2025-01-23 14:30:00,248.58,248.58,248.47,248.56,1524.0,247.5487,247.5487,247.4391,247.5287,1524.0
2025-01-23 14:35:00,248.56,248.63,248.29,248.31,4840.0,247.5287,247.5984,247.2599,247.2798,4840.0
2025-01-23 14:40:00,248.32,248.39,248.15,248.28,4743.0,247.2897,247.3594,247.1204,247.2499,4743.0
2025-01-23 14:45:00,248.32,248.36,248.1,248.17,3885.0,247.2897,247.3296,247.0706,247.1404,3885.0
2025-01-23 14:50:00,248.17,248.2,248.11,248.11,1524.0,247.1404,247.1702,247.0806,247.0806,1524.0
2025-01-23 14:55:00,248.1,248.22,248.06,248.12,4123.0,247.0706,247.1901,247.0308,247.0906,4123.0
2025-01-23 15:00:00,248.13,248.13,247.91,248.0,5102.0,247.1005,247.1005,246.8814,246.9711,5102.0
2025-01-23 15:05:00,248.02,248.02,247.9,247.99,4417.0,246.991,246.991,246.8715,246.9611,4417.0
2025-01-23 15:10:00,247.94,247.98,247.87,247.9,4984.0,246.9113,246.9511,246.8416,246.8715,4984.0
2025-01-23 15:15:00,247.83,247.88,247.75,247.85,5341.0,246.8018,246.8516,246.7221,246.8217,5341.0
2025-01-23 15:20:00,247.84,247.94,247.79,247.86,4787.0,246.8117,246.9113,246.7619,246.8316,4787.0
2025-01-23 15:25:00,247.87,247.92,247.77,247.9,5154.0,246.8416,246.8914,246.742,246.8715,5154.0
2025-01-23 15:30:00,247.87,247.87,247.39,247.42,12675.0,246.8416,246.8416,246.3636,246.3935,12675.0
2025-01-23 15:35:00,247.34,247.55,247.34,247.51,6474.0,246.3138,246.5229,246.3138,246.4831,6474.0
2025-01-23 15:40:00,247.49,248.06,247.47,248.03,9055.0,246.4632,247.0308,246.4433,247.0009,9055.0
2025-01-23 15:45:00,247.92,248.21,247.87,247.98,15870.0,246.8914,247.1802,246.8416,246.9511,15870.0
2025-01-23 15:50:00,248.04,248.08,247.61,247.65,14824.0,247.0109,247.0507,246.5827,246.6225,14824.0
2025-01-23 15:55:00,247.62,247.97,247.51,247.92,69854.0,246.5926,246.9412,246.4831,246.8914,69854.0
2025-01-24 09:30:00,248.71,249.06,247.7,247.7,13300.0,247.6781,248.0267,246.6723,246.6723,13300.0
2025-01-24 09:35:00,247.71,247.78,247.18,247.57,2602.0,246.6823,246.752,246.1545,246.5428,2602.0
2025-01-24 09:40:00,247.57,248.24,247.52,248.0,1240.0,246.5428,247.2101,246.4931,246.9711,1240.0
2025-01-24 09:45:00,248.42,248.42,247.51,247.84,810.0,247.3893,247.3893,246.4831,246.8117,810.0
2025-01-24 09:50:00,247.83,247.83,247.37,247.54,1229.0,246.8018,246.8018,246.3437,246.513,1229.0
2025-01-24 09:55:00,247.54,247.86,247.54,247.86,626.0,246.513,246.8316,246.513,246.8316,626.0
2025-01-24 10:00:00,247.9,247.96,247.56,247.56,2789.0,246.8715,246.9312,246.5329,246.5329,2789.0
2025-01-24 10:05:00,247.57,247.63,247.57,247.58,300.0,246.5428,246.6026,246.5428,246.5528,300.0
2025-01-24 10:10:00,247.71,247.98,247.69,247.72,2474.0,246.6823,246.9511,246.6623,246.6922,2474.0
2025-01-24 10:15:00,247.79,248.05,247.59,247.62,1788.0,246.7619,247.0209,246.5628,246.5926,1788.0
2025-01-24 10:20:00,247.9,247.96,247.64,247.65,1601.0,246.8715,246.9312,246.6126,246.6225,1601.0
2025-01-24 10:25:00,247.68,247.89,247.68,247.89,3221.0,246.6524,246.8615,246.6524,246.8615,3221.0
2025-01-24 10:30:00,247.75,247.95,247.53,247.86,3473.0,246.7221,246.9213,246.503,246.8316,3473.0
2025-01-24 10:35:00,247.73,248.01,247.57,247.9,9466.0,246.7022,246.981,246.5428,246.8715,9466.0
2025-01-24 10:40:00,248.05,248.05,247.57,247.69,2105.0,247.0209,247.0209,246.5428,246.6623,2105.0
2025-01-24 10:45:00,247.69,247.98,247.6,247.6,996.0,246.6623,246.9511,246.5727,246.5727,996.0
2025-01-24 10:50:00,247.65,247.88,247.64,247.78,2126.0,246.6225,246.8516,246.6126,246.752,2126.0
2025-01-24 10:55:00,247.89,247.89,247.72,247.72,668.0,246.8615,246.8615,246.6922,246.6922,668.0
2025-01-24 11:00:00,247.72,248.11,247.72,248.11,2270.0,246.6922,247.0806,246.6922,247.0806,2270.0
2025-01-24 11:05:00,247.94,248.11,247.93,248.11,4046.0,246.9113,247.0806,246.9014,247.0806,4046.0
2025-01-24 11:10:00,248.1,248.3,248.02,248.24,5986.0,247.0706,247.2698,246.991,247.2101,5986.0
2025-01-24 11:15:00,248.25,248.47,248.1,248.47,3178.0,247.22,247.4391,247.0706,247.4391,3178.0
2025-01-24 11:20:00,248.37,248.45,248.36,248.45,607.0,247.3395,247.4192,247.3296,247.4192,607.0
2025-01-24 11:25:00,248.46,248.46,247.98,247.98,1873.0,247.4292,247.4292,246.9511,246.9511,1873.0
2025-01-24 11:30:00,248.21,248.56,248.19,248.56,1700.0,247.1802,247.5287,247.1603,247.5287,1700.0
2025-01-24 11:35:00,248.24,248.47,248.24,248.34,1231.0,247.2101,247.4391,247.2101,247.3096,1231.0
2025-01-24 11:40:00,248.35,248.46,248.07,248.07,2499.0,247.3196,247.4292,247.0408,247.0408,2499.0
2025-01-24 11:45:00,248.2,248.54,248.2,248.27,1094.0,247.1702,247.5088,247.1702,247.2399,1094.0
2025-01-24 11:50:00,248.47,248.62,248.34,248.51,4586.0,247.4391,247.5885,247.3096,247.4789,4586.0
2025-01-24 11:55:00,248.61,248.78,248.6,248.61,944.0,247.5785,247.7478,247.5686,247.5785,944.0
2025-01-24 12:00:00,248.48,248.56,248.3,248.48,1775.0,247.4491,247.5287,247.2698,247.4491,1775.0
2025-01-24 12:05:00,248.48,248.55,248.48,248.55,419.0,247.4491,247.5188,247.4491,247.5188,419.0
2025-01-24 12:10:00,248.54,248.55,248.28,248.36,800.0,247.5088,247.5188,247.2499,247.3296,800.0
2025-01-24 12:15:00,248.33,248.56,248.25,248.3,3437.0,247.2997,247.5287,247.22,247.2698,3437.0
2025-01-24 12:20:00,248.44,248.58,248.32,248.48,2820.0,247.4092,247.5487,247.2897,247.4491,2820.0
2025-01-24 12:25:00,248.47,248.68,248.43,248.43,4516.0,247.4391,247.6482,247.3993,247.3993,4516.0
2025-01-24 12:30:00,248.47,248.47,248.31,248.44,400.0,247.4391,247.4391,247.2798,247.4092,400.0
2025-01-24 12:35:00,248.5,249.03,248.43,249.01,8007.0,247.469,247.9968,247.3993,247.9769,8007.0
2025-01-24 12:40:00,249.19,249.19,248.86,248.97,1301.0,248.1561,248.1561,247.8275,247.937,1301.0
2025-01-24 12:45:00,248.95,248.95,248.68,248.72,800.0,247.9171,247.9171,247.6482,247.6881,800.0
2025-01-24 12:50:00,248.72,248.72,248.47,248.48,1820.0,247.6881,247.6881,247.4391,247.4491,1820.0
2025-01-24 12:55:00,248.61,248.64,248.59,248.61,700.0,247.5785,247.6084,247.5586,247.5785,700.0
2025-01-24 13:00:00,248.73,248.73,248.73,248.73,200.0,247.698,247.698,247.698,247.698,200.0
2025-01-24 13:05:00,248.77,248.79,248.61,248.69,1758.0,247.7379,247.7578,247.5785,247.6582,1758.0
2025-01-24 13:10:00,248.69,248.9,248.61,248.8,2968.0,247.6582,247.8673,247.5785,247.7677,2968.0
2025-01-24 13:15:00,248.79,248.83,248.52,248.52,1512.0,247.7578,247.7976,247.4889,247.4889,1512.0
2025-01-24 13:20:00,248.56,248.69,248.54,248.54,300.0,247.5287,247.6582,247.5088,247.5088,300.0
2025-01-24 13:25:00,248.52,248.69,248.48,248.58,1237.0,247.4889,247.6582,247.4491,247.5487,1237.0
2025-01-24 13:30:00,248.58,248.59,248.32,248.32,1303.0,247.5487,247.5586,247.2897,247.2897,1303.0
2025-01-24 13:35:00,248.46,248.57,248.38,248.45,4089.0,247.4292,247.5387,247.3495,247.4192,4089.0
2025-01-24 13:40:00,248.56,248.6,248.44,248.45,751.0,247.5287,247.5686,247.4092,247.4192,751.0
2025-01-24 13:45:00,248.54,248.62,248.51,248.54,1959.0,247.5088,247.5885,247.4789,247.5088,1959.0
2025-01-24 13:50:00,248.48,248.57,248.43,248.55,2614.0,247.4491,247.5387,247.3993,247.5188,2614.0
2025-01-24 13:55:00,248.5,248.5,248.35,248.47,1817.0,247.469,247.469,247.3196,247.4391,1817.0
2025-01-24 14:00:00,248.47,248.65,248.47,248.59,934.0,247.4391,247.6184,247.4391,247.5586,934.0
2025-01-24 14:05:00,248.46,248.56,248.43,248.48,2227.0,247.4292,247.5287,247.3993,247.4491,2227.0
2025-01-24 14:10:00,248.53,248.53,248.36,248.36,1822.0,247.4989,247.4989,247.3296,247.3296,1822.0
2025-01-24 14:15:00,248.4,248.48,248.37,248.43,2156.0,247.3694,247.4491,247.3395,247.3993,2156.0
2025-01-24 14:20:00,248.49,248.54,248.44,248.51,855.0,247.459,247.5088,247.4092,247.4789,855.0
2025-01-24 14:25:00,248.55,248.57,248.47,248.47,2653.0,247.5188,247.5387,247.4391,247.4391,2653.0
2025-01-24 14:30:00,248.48,248.5,248.36,248.41,5643.0,247.4491,247.469,247.3296,247.3794,5643.0
2025-01-24 14:35:00,248.46,248.6,248.38,248.38,1839.0,247.4292,247.5686,247.3495,247.3495,1839.0
2025-01-24 14:40:00,248.47,248.51,248.41,248.46,829.0,247.4391,247.4789,247.3794,247.4292,829.0
2025-01-24 14:45:00,248.38,248.41,248.35,248.35,2098.0,247.3495,247.3794,247.3196,247.3196,2098.0
2025-01-24 14:50:00,248.32,248.37,248.2,248.37,1843.0,247.2897,247.3395,247.1702,247.3395,1843.0
2025-01-24 14:55:00,248.37,248.44,248.28,248.28,1645.0,247.3395,247.4092,247.2499,247.2499,1645.0
2025-01-24 15:00:00,248.34,248.37,248.27,248.37,1153.0,247.3096,247.3395,247.2399,247.3395,1153.0
2025-01-24 15:05:00,248.33,248.36,248.28,248.36,1442.0,247.2997,247.3296,247.2499,247.3296,1442.0
2025-01-24 15:10:00,248.27,248.27,248.13,248.23,2623.0,247.2399,247.2399,247.1005,247.2001,2623.0
2025-01-24 15:15:00,248.15,248.15,247.95,247.95,2775.0,247.1204,247.1204,246.9213,246.9213,2775.0
2025-01-24 15:20:00,247.92,248.4,247.83,248.3,23346.0,246.8914,247.3694,246.8018,247.2698,23346.0
2025-01-24 15:25:00,248.08,248.22,248.02,248.19,2826.0,247.0507,247.1901,246.991,247.1603,2826.0
2025-01-24 15:30:00,248.31,248.36,248.11,248.17,2405.0,247.2798,247.3296,247.0806,247.1404,2405.0
2025-01-24 15:35:00,248.1,248.21,247.98,248.21,1891.0,247.0706,247.1802,246.9511,247.1802,1891.0
2025-01-24 15:40:00,248.21,248.48,248.16,248.48,3285.0,247.1802,247.4491,247.1304,247.4491,3285.0
2025-01-24 15:45:00,248.39,248.48,248.32,248.34,10662.0,247.3594,247.4491,247.2897,247.3096,10662.0
2025-01-24 15:50:00,248.38,248.57,248.28,248.31,10998.0,247.3495,247.5387,247.2499,247.2798,10998.0
2025-01-24 15:55:00,248.31,248.61,248.31,248.45,76272.0,247.2798,247.5785,247.2798,247.4192,76272.0
2025-01-27 09:30:00,250.36,251.77,249.97,250.2,48952.0,249.3213,250.7254,248.9329,249.1619,48952.0
2025-01-27 09:35:00,250.37,251.4,249.82,251.12,59167.0,249.3312,250.357,248.7835,250.0781,59167.0
2025-01-27 09:40:00,251.42,251.91,251.32,251.91,5666.0,250.3769,250.8648,250.2773,250.8648,5666.0
2025-01-27 09:45:00,251.85,251.85,251.28,251.7,12473.0,250.8051,250.8051,250.2375,250.6557,12473.0
2025-01-27 09:50:00,251.7,252.4,251.7,252.08,10292.0,250.6557,251.3528,250.6557,251.0341,10292.0
2025-01-27 09:55:00,252.08,252.93,251.99,252.86,5850.0,251.0341,251.8806,250.9445,251.8109,5850.0
2025-01-27 10:00:00,252.72,254.5,252.58,254.49,30179.0,251.6715,253.4441,251.5321,253.4341,30179.0
2025-01-27 10:05:00,254.26,254.38,253.74,253.92,9273.0,253.2051,253.3246,252.6872,252.8665,9273.0
2025-01-27 10:10:00,254.06,254.08,253.37,253.77,11284.0,253.0059,253.0258,252.3188,252.7171,11284.0
2025-01-27 10:15:00,253.86,253.87,253.44,253.55,11918.0,252.8067,252.8167,252.3885,252.498,11918.0
2025-01-27 10:20:00,253.51,253.62,253.33,253.49,10049.0,252.4582,252.5677,252.2789,252.4383,10049.0
2025-01-27 10:25:00,253.68,253.68,253.05,253.2,9962.0,252.6275,252.6275,252.0001,252.1495,9962.0
2025-01-27 10:30:00,253.02,253.65,253.02,253.39,7307.0,251.9702,252.5976,251.9702,252.3387,7307.0
2025-01-27 10:35:00,253.49,253.49,252.97,252.97,3007.0,252.4383,252.4383,251.9204,251.9204,3007.0
2025-01-27 10:40:00,252.63,253.24,252.5,252.5,3544.0,251.5819,252.1893,251.4524,251.4524,3544.0
2025-01-27 10:45:00,252.94,253.0,252.71,252.95,2972.0,251.8906,251.9503,251.6615,251.9005,2972.0
2025-01-27 10:50:00,252.96,252.96,252.74,252.78,3623.0,251.9105,251.9105,251.6914,251.7312,3623.0
2025-01-27 10:55:00,252.81,253.43,252.8,253.2,5567.0,251.7611,252.3785,251.7511,252.1495,5567.0
2025-01-27 11:00:00,253.06,253.11,252.5,253.07,9822.0,252.0101,252.0599,251.4524,252.02,9822.0
2025-01-27 11:05:00,253.32,254.13,253.32,253.9,12203.0,252.269,253.0756,252.269,252.8466,12203.0
2025-01-27 11:10:00,253.86,254.49,253.86,254.4,7577.0,252.8067,253.4341,252.8067,253.3445,7577.0
2025-01-27 11:15:00,254.18,254.57,254.17,254.49,6914.0,253.1254,253.5138,253.1155,253.4341,6914.0
2025-01-27 11:20:00,254.31,254.7,254.24,254.63,21059.0,253.2549,253.6433,253.1852,253.5736,21059.0
2025-01-27 11:25:00,254.55,254.77,254.31,254.77,5943.0,253.4939,253.713,253.2549,253.713,5943.0
2025-01-27 11:30:00,254.58,255.2,254.54,254.84,12007.0,253.5238,254.1412,253.4839,253.7827,12007.0
2025-01-27 11:35:00,254.78,254.95,254.57,254.78,4913.0,253.7229,253.8922,253.5138,253.7229,4913.0
2025-01-27 11:40:00,254.73,254.87,254.64,254.82,2664.0,253.6731,253.8126,253.5835,253.7628,2664.0
2025-01-27 11:45:00,254.72,255.05,254.65,254.99,3005.0,253.6632,253.9918,253.5935,253.9321,3005.0
2025-01-27 11:50:00,255.02,255.57,255.0,255.38,3646.0,253.9619,254.5097,253.942,254.3204,3646.0
2025-01-27 11:55:00,255.38,255.6,255.38,255.42,4431.0,254.3204,254.5395,254.3204,254.3603,4431.0
2025-01-27 12:00:00,255.41,255.41,255.03,255.09,3707.0,254.3503,254.3503,253.9719,254.0316,3707.0
2025-01-27 12:05:00,255.09,255.09,254.72,254.92,4163.0,254.0316,254.0316,253.6632,253.8623,4163.0
2025-01-27 12:10:00,254.97,255.3,254.97,255.14,3416.0,253.9121,254.2408,253.9121,254.0814,3416.0
2025-01-27 12:15:00,255.2,255.45,255.13,255.45,2082.0,254.1412,254.3902,254.0715,254.3902,2082.0
2025-01-27 12:20:00,255.46,256.48,255.46,256.34,23653.0,254.4001,255.4159,254.4001,255.2765,23653.0
2025-01-27 12:25:00,256.47,256.81,256.23,256.58,16319.0,255.4059,255.7445,255.1669,255.5155,16319.0
2025-01-27 12:30:00,256.58,256.58,256.27,256.27,2200.0,255.5155,255.5155,255.2067,255.2067,2200.0
2025-01-27 12:35:00,256.28,256.37,256.13,256.22,3724.0,255.2167,255.3063,255.0673,255.157,3724.0
2025-01-27 12:40:00,256.12,256.28,256.01,256.28,4881.0,255.0574,255.2167,254.9478,255.2167,4881.0
2025-01-27 12:45:00,256.28,256.38,255.74,255.74,2981.0,255.2167,255.3163,254.6789,254.6789,2981.0
2025-01-27 12:50:00,255.9,255.9,255.59,255.77,2669.0,254.8383,254.8383,254.5296,254.7088,2669.0
2025-01-27 12:55:00,255.82,255.95,255.68,255.76,3178.0,254.7586,254.8881,254.6192,254.6989,3178.0
2025-01-27 13:00:00,255.81,255.82,255.59,255.68,2716.0,254.7487,254.7586,254.5296,254.6192,2716.0
2025-01-27 13:05:00,255.59,255.64,255.43,255.5,3268.0,254.5296,254.5794,254.3702,254.4399,3268.0
2025-01-27 13:10:00,255.5,255.76,255.24,255.42,7917.0,254.4399,254.6989,254.181,254.3603,7917.0
2025-01-27 13:15:00,255.42,255.66,255.28,255.66,4866.0,254.3603,254.5993,254.2209,254.5993,4866.0
2025-01-27 13:20:00,255.46,255.57,255.3,255.57,4389.0,254.4001,254.5097,254.2408,254.5097,4389.0
2025-01-27 13:25:00,255.33,255.41,255.21,255.32,1110.0,254.2706,254.3503,254.1511,254.2607,1110.0
2025-01-27 13:30:00,255.22,255.33,255.19,255.19,1100.0,254.1611,254.2706,254.1312,254.1312,1100.0
2025-01-27 13:35:00,255.18,255.29,254.81,254.81,2952.0,254.1213,254.2308,253.7528,253.7528,2952.0
2025-01-27 13:40:00,254.81,254.92,254.64,254.92,3534.0,253.7528,253.8623,253.5835,253.8623,3534.0
2025-01-27 13:45:00,254.77,254.94,254.58,254.76,1560.0,253.713,253.8823,253.5238,253.703,1560.0
2025-01-27 13:50:00,254.65,254.77,254.58,254.73,3829.0,253.5935,253.713,253.5238,253.6731,3829.0
2025-01-27 13:55:00,254.57,254.78,254.57,254.78,1305.0,253.5138,253.7229,253.5138,253.7229,1305.0
2025-01-27 14:00:00,254.8,255.15,254.7,255.09,8052.0,253.7428,254.0914,253.6433,254.0316,8052.0
2025-01-27 14:05:00,255.1,255.21,254.96,255.12,3320.0,254.0416,254.1511,253.9022,254.0615,3320.0
2025-01-27 14:10:00,255.06,255.14,254.84,254.84,12253.0,254.0018,254.0814,253.7827,253.7827,12253.0
2025-01-27 14:15:00,254.96,255.09,254.74,254.91,6622.0,253.9022,254.0316,253.6831,253.8524,6622.0
2025-01-27 14:20:00,254.75,254.99,254.75,254.8,4264.0,253.6931,253.9321,253.6931,253.7428,4264.0
2025-01-27 14:25:00,254.91,255.23,254.7,255.04,7819.0,253.8524,254.1711,253.6433,253.9819,7819.0
2025-01-27 14:30:00,254.89,255.09,254.76,254.92,5134.0,253.8325,254.0316,253.703,253.8623,5134.0
2025-01-27 14:35:00,254.85,255.16,254.82,254.84,8162.0,253.7926,254.1014,253.7628,253.7827,8162.0
2025-01-27 14:40:00,254.89,254.96,254.53,254.58,6354.0,253.8325,253.9022,253.474,253.5238,6354.0
2025-01-27 14:45:00,254.68,254.76,254.49,254.59,4670.0,253.6233,253.703,253.4341,253.5337,4670.0
2025-01-27 14:50:00,254.46,254.65,254.36,254.52,4813.0,253.4043,253.5935,253.3047,253.464,4813.0
2025-01-27 14:55:00,254.51,254.84,254.46,254.6,4372.0,253.4541,253.7827,253.4043,253.5437,4372.0
2025-01-27 15:00:00,254.69,254.83,254.5,254.5,7183.0,253.6333,253.7727,253.4441,253.4441,7183.0
2025-01-27 15:05:00,254.39,254.49,253.91,253.91,4206.0,253.3345,253.4341,252.8565,252.8565,4206.0
2025-01-27 15:10:00,254.03,254.16,253.98,254.08,3998.0,252.976,253.1055,252.9262,253.0258,3998.0
2025-01-27 15:15:00,254.08,254.31,254.01,254.1,9142.0,253.0258,253.2549,252.9561,253.0458,9142.0
2025-01-27 15:20:00,254.17,254.49,254.17,254.31,10760.0,253.1155,253.4341,253.1155,253.2549,10760.0
2025-01-27 15:25:00,254.3,254.32,253.96,254.06,8591.0,253.2449,253.2648,252.9063,253.0059,8591.0
2025-01-27 15:30:00,254.07,254.07,253.85,253.92,5937.0,253.0159,253.0159,252.7968,252.8665,5937.0
2025-01-27 15:35:00,253.92,254.04,253.83,253.95,7060.0,252.8665,252.986,252.7769,252.8964,7060.0
2025-01-27 15:40:00,253.95,254.41,253.94,254.28,10441.0,252.8964,253.3545,252.8864,253.225,10441.0
2025-01-27 15:45:00,254.26,254.26,253.83,253.83,12512.0,253.2051,253.2051,252.7769,252.7769,12512.0
2025-01-27 15:50:00,253.74,254.59,253.74,254.47,39545.0,252.6872,253.5337,252.6872,253.4142,39545.0
2025-01-27 15:55:00,254.58,254.93,254.3,254.84,90526.0,253.5238,253.8723,253.2449,253.7827,90526.0
2025-01-28 09:30:00,254.8,255.88,254.5,255.88,13066.0,253.7428,254.8184,253.4441,254.8184,13066.0
2025-01-28 09:35:00,255.82,256.01,255.73,256.01,9631.0,254.7586,254.9478,254.669,254.9478,9631.0
2025-01-28 09:40:00,256.38,256.53,255.86,256.28,3925.0,255.3163,255.4657,254.7984,255.2167,3925.0
2025-01-28 09:45:00,256.0,256.02,255.32,255.53,9434.0,254.9379,254.9578,254.2607,254.4698,9434.0
2025-01-28 09:50:00,255.51,255.63,255.17,255.47,6486.0,254.4499,254.5694,254.1113,254.4101,6486.0
2025-01-28 09:55:00,255.47,255.47,255.17,255.31,3215.0,254.4101,254.4101,254.1113,254.2507,3215.0
2025-01-28 10:00:00,255.41,255.78,255.16,255.59,7161.0,254.3503,254.7188,254.1014,254.5296,7161.0
2025-01-28 10:05:00,255.6,255.71,255.24,255.24,12188.0,254.5395,254.6491,254.181,254.181,12188.0
2025-01-28 10:10:00,255.28,255.43,254.82,254.83,3403.0,254.2209,254.3702,253.7628,253.7727,3403.0
2025-01-28 10:15:00,255.06,255.32,254.83,255.2,2909.0,254.0018,254.2607,253.7727,254.1412,2909.0
2025-01-28 10:20:00,255.0,255.18,254.84,255.13,5528.0,253.942,254.1213,253.7827,254.0715,5528.0
2025-01-28 10:25:00,255.13,255.5,254.97,255.11,2416.0,254.0715,254.4399,253.9121,254.0516,2416.0
2025-01-28 10:30:00,255.11,255.47,255.09,255.21,1790.0,254.0516,254.4101,254.0316,254.1511,1790.0
2025-01-28 10:35:00,255.19,255.34,255.05,255.16,2284.0,254.1312,254.2806,253.9918,254.1014,2284.0
2025-01-28 10:40:00,255.16,255.38,255.04,255.24,5366.0,254.1014,254.3204,253.9819,254.181,5366.0
2025-01-28 10:45:00,255.5,256.25,255.15,256.23,27758.0,254.4399,255.1868,254.0914,255.1669,27758.0
2025-01-28 10:50:00,256.23,256.63,256.03,256.47,2360.0,255.1669,255.5653,254.9677,255.4059,2360.0
2025-01-28 10:55:00,256.32,256.54,256.21,256.21,3160.0,255.2565,255.4756,255.147,255.147,3160.0
2025-01-28 11:00:00,256.19,256.57,256.18,256.18,1600.0,255.1271,255.5055,255.1171,255.1171,1600.0
2025-01-28 11:05:00,256.1,256.1,256.03,256.05,500.0,255.0375,255.0375,254.9677,254.9877,500.0
2025-01-28 11:10:00,256.06,256.06,255.7,255.82,3279.0,254.9976,254.9976,254.6391,254.7586,3279.0
2025-01-28 11:15:00,255.82,255.82,255.6,255.81,1422.0,254.7586,254.7586,254.5395,254.7487,1422.0
2025-01-28 11:20:00,255.64,255.64,255.22,255.22,1431.0,254.5794,254.5794,254.1611,254.1611,1431.0
2025-01-28 11:25:00,255.08,255.2,254.79,254.95,3383.0,254.0217,254.1412,253.7329,253.8922,3383.0
2025-01-28 11:30:00,254.87,255.08,254.85,255.08,2320.0,253.8126,254.0217,253.7926,254.0217,2320.0
2025-01-28 11:35:00,255.0,255.14,254.91,255.14,3450.0,253.942,254.0814,253.8524,254.0814,3450.0
2025-01-28 11:40:00,255.19,255.68,255.19,255.53,5884.0,254.1312,254.6192,254.1312,254.4698,5884.0
2025-01-28 11:45:00,255.41,255.99,255.4,255.99,3135.0,254.3503,254.9279,254.3404,254.9279,3135.0
2025-01-28 11:50:00,255.95,255.96,255.11,255.29,4346.0,254.8881,254.898,254.0516,254.2308,4346.0
2025-01-28 11:55:00,255.47,255.76,255.47,255.61,700.0,254.4101,254.6989,254.4101,254.5495,700.0
2025-01-28 12:00:00,255.56,255.56,254.98,254.98,3985.0,254.4997,254.4997,253.9221,253.9221,3985.0
2025-01-28 12:05:00,255.11,255.38,254.95,255.38,1036.0,254.0516,254.3204,253.8922,254.3204,1036.0
2025-01-28 12:10:00,255.24,255.33,254.93,255.0,3264.0,254.181,254.2706,253.8723,253.942,3264.0
2025-01-28 12:15:00,255.06,255.12,255.04,255.06,599.0,254.0018,254.0615,253.9819,254.0018,599.0
2025-01-28 12:20:00,255.06,255.2,254.92,255.09,2935.0,254.0018,254.1412,253.8623,254.0316,2935.0
2025-01-28 12:25:00,255.15,255.18,254.9,254.98,4533.0,254.0914,254.1213,253.8424,253.9221,4533.0
2025-01-28 12:30:00,255.0,255.38,255.0,255.16,2122.0,253.942,254.3204,253.942,254.1014,2122.0
2025-01-28 12:35:00,255.26,255.3,254.95,254.98,6160.0,254.2009,254.2408,253.8922,253.9221,6160.0
2025-01-28 12:40:00,255.09,255.34,254.93,255.34,310.0,254.0316,254.2806,253.8723,254.2806,310.0
2025-01-28 12:45:00,255.26,255.68,255.21,255.51,5508.0,254.2009,254.6192,254.1511,254.4499,5508.0
2025-01-28 12:50:00,255.69,255.84,255.49,255.59,3300.0,254.6292,254.7785,254.43,254.5296,3300.0
2025-01-28 12:55:00,255.58,255.89,255.51,255.79,5314.0,254.5196,254.8283,254.4499,254.7287,5314.0
2025-01-28 13:00:00,255.85,255.85,255.69,255.74,1300.0,254.7885,254.7885,254.6292,254.6789,1300.0
2025-01-28 13:05:00,255.94,255.95,255.66,255.78,2466.0,254.8781,254.8881,254.5993,254.7188,2466.0
2025-01-28 13:10:00,255.83,255.96,255.67,255.93,1808.0,254.7686,254.898,254.6092,254.8682,1808.0
2025-01-28 13:15:00,256.0,256.04,255.7,255.91,1125.0,254.9379,254.9777,254.6391,254.8482,1125.0
2025-01-28 13:20:00,255.88,256.01,255.7,255.75,8234.0,254.8184,254.9478,254.6391,254.6889,8234.0
2025-01-28 13:25:00,255.76,255.84,255.69,255.69,3181.0,254.6989,254.7785,254.6292,254.6292,3181.0
2025-01-28 13:30:00,255.88,255.91,255.65,255.69,6679.0,254.8184,254.8482,254.5893,254.6292,6679.0
2025-01-28 13:35:00,255.69,256.06,255.64,256.02,2114.0,254.6292,254.9976,254.5794,254.9578,2114.0
2025-01-28 13:40:00,255.91,255.91,255.73,255.74,2944.0,254.8482,254.8482,254.669,254.6789,2944.0
2025-01-28 13:45:00,255.74,256.0,255.7,256.0,2239.0,254.6789,254.9379,254.6391,254.9379,2239.0
2025-01-28 13:50:00,255.86,256.0,255.8,255.81,3259.0,254.7984,254.9379,254.7387,254.7487,3259.0
2025-01-28 13:55:00,255.77,255.98,255.73,255.73,4400.0,254.7088,254.918,254.669,254.669,4400.0
2025-01-28 14:00:00,255.72,255.81,255.35,255.35,9095.0,254.659,254.7487,254.2906,254.2906,9095.0
2025-01-28 14:05:00,255.34,255.6,255.34,255.42,11061.0,254.2806,254.5395,254.2806,254.3603,11061.0
2025-01-28 14:10:00,255.5,255.54,255.37,255.54,3623.0,254.4399,254.4798,254.3105,254.4798,3623.0
2025-01-28 14:15:00,255.37,255.43,255.23,255.31,5247.0,254.3105,254.3702,254.1711,254.2507,5247.0
2025-01-28 14:20:00,255.24,255.49,255.23,255.41,2206.0,254.181,254.43,254.1711,254.3503,2206.0
2025-01-28 14:25:00,255.44,255.59,255.29,255.58,4818.0,254.3802,254.5296,254.2308,254.5196,4818.0
2025-01-28 14:30:00,255.61,255.68,255.4,255.41,7907.0,254.5495,254.6192,254.3404,254.3503,7907.0
2025-01-28 14:35:00,255.4,255.48,255.34,255.39,1263.0,254.3404,254.42,254.2806,254.3304,1263.0
2025-01-28 14:40:00,255.38,255.39,255.13,255.14,6668.0,254.3204,254.3304,254.0715,254.0814,6668.0
2025-01-28 14:45:00,255.04,255.27,255.04,255.27,1975.0,253.9819,254.2109,253.9819,254.2109,1975.0
2025-01-28 14:50:00,255.27,255.48,255.23,255.45,1951.0,254.2109,254.42,254.1711,254.3902,1951.0
2025-01-28 14:55:00,255.42,255.49,255.26,255.28,11112.0,254.3603,254.43,254.2009,254.2209,11112.0
2025-01-28 15:00:00,255.28,255.37,255.17,255.34,5526.0,254.2209,254.3105,254.1113,254.2806,5526.0
2025-01-28 15:05:00,255.36,255.59,255.36,255.59,2735.0,254.3005,254.5296,254.3005,254.5296,2735.0
2025-01-28 15:10:00,255.54,255.62,255.48,255.54,7462.0,254.4798,254.5594,254.42,254.4798,7462.0
2025-01-28 15:15:00,255.54,255.66,255.52,255.53,2200.0,254.4798,254.5993,254.4599,254.4698,2200.0
2025-01-28 15:20:00,255.6,255.73,255.53,255.62,9542.0,254.5395,254.669,254.4698,254.5594,9542.0
2025-01-28 15:25:00,255.55,255.6,255.25,255.25,6155.0,254.4897,254.5395,254.191,254.191,6155.0
2025-01-28 15:30:00,255.33,255.39,254.82,255.14,13382.0,254.2706,254.3304,253.7628,254.0814,13382.0
2025-01-28 15:35:00,255.17,255.23,254.98,255.02,9535.0,254.1113,254.1711,253.9221,253.9619,9535.0
2025-01-28 15:40:00,255.02,255.24,254.92,255.24,15100.0,253.9619,254.181,253.8623,254.181,15100.0
2025-01-28 15:45:00,255.27,255.3,254.92,254.99,15101.0,254.2109,254.2408,253.8623,253.9321,15101.0
2025-01-28 15:50:00,254.94,255.09,254.67,255.01,21521.0,253.8823,254.0316,253.6134,253.952,21521.0
2025-01-28 15:55:00,255.0,255.52,254.95,255.11,86709.0,253.942,254.4599,253.8922,254.0516,86709.0
2025-01-29 09:30:00,257.05,257.05,255.82,256.79,10483.0,255.9835,255.9835,254.7586,255.7246,10483.0
2025-01-29 09:35:00,257.09,257.09,255.91,256.27,4188.0,256.0233,256.0233,254.8482,255.2067,4188.0
2025-01-29 09:40:00,256.1,256.37,255.7,255.83,17208.0,255.0375,255.3063,254.6391,254.7686,17208.0
2025-01-29 09:45:00,255.68,256.08,255.67,256.08,300.0,254.6192,255.0175,254.6092,255.0175,300.0
2025-01-29 09:50:00,255.81,256.07,255.68,255.94,964.0,254.7487,255.0076,254.6192,254.8781,964.0
2025-01-29 09:55:00,255.84,256.41,255.83,256.41,7785.0,254.7785,255.3462,254.7686,255.3462,7785.0
2025-01-29 10:00:00,256.24,256.54,256.17,256.33,2998.0,255.1769,255.4756,255.1072,255.2665,2998.0
2025-01-29 10:05:00,256.22,256.26,255.88,256.14,5490.0,255.157,255.1968,254.8184,255.0773,5490.0
2025-01-29 10:10:00,256.09,256.33,256.07,256.14,3223.0,255.0275,255.2665,255.0076,255.0773,3223.0
2025-01-29 10:15:00,256.24,256.6,256.24,256.6,2068.0,255.1769,255.5354,255.1769,255.5354,2068.0
2025-01-29 10:20:00,256.41,257.08,256.4,257.08,3049.0,255.3462,256.0134,255.3362,256.0134,3049.0
2025-01-29 10:25:00,256.78,257.0,256.74,256.76,3030.0,255.7146,255.9337,255.6748,255.6947,3030.0
2025-01-29 10:30:00,256.78,256.88,256.77,256.88,800.0,255.7146,255.8142,255.7047,255.8142,800.0
2025-01-29 10:35:00,256.95,257.15,256.81,256.81,1974.0,255.8839,256.0831,255.7445,255.7445,1974.0
2025-01-29 10:40:00,256.81,257.19,256.81,257.01,3390.0,255.7445,256.1229,255.7445,255.9437,3390.0
2025-01-29 10:45:00,257.18,257.18,256.87,256.87,2997.0,256.113,256.113,255.8043,255.8043,2997.0
2025-01-29 10:50:00,256.81,256.85,256.4,256.4,1528.0,255.7445,255.7843,255.3362,255.3362,1528.0
2025-01-29 10:55:00,256.72,256.82,256.6,256.8,1634.0,255.6549,255.7545,255.5354,255.7345,1634.0
2025-01-29 11:00:00,256.7,257.06,256.69,256.98,21278.0,255.635,255.9935,255.625,255.9138,21278.0
2025-01-29 11:05:00,256.89,257.0,256.67,256.67,7443.0,255.8242,255.9337,255.6051,255.6051,7443.0
2025-01-29 11:10:00,256.54,257.02,256.47,257.02,12048.0,255.4756,255.9536,255.4059,255.9536,12048.0
2025-01-29 11:15:00,257.02,257.27,256.74,257.27,1521.0,255.9536,256.2026,255.6748,256.2026,1521.0
2025-01-29 11:20:00,257.05,257.38,257.03,257.19,114470.0,255.9835,256.3121,255.9636,256.1229,114470.0
2025-01-29 11:25:00,257.19,257.68,257.15,257.68,3779.0,256.1229,256.6109,256.0831,256.6109,3779.0
2025-01-29 11:30:00,257.71,257.79,257.51,257.64,2235.0,256.6408,256.7204,256.4416,256.5711,2235.0
2025-01-29 11:35:00,257.76,257.77,257.46,257.53,2886.0,256.6906,256.7005,256.3918,256.4615,2886.0
2025-01-29 11:40:00,257.65,257.65,256.89,257.06,5719.0,256.581,256.581,255.8242,255.9935,5719.0
2025-01-29 11:45:00,257.06,257.14,257.03,257.13,1489.0,255.9935,256.0731,255.9636,256.0632,1489.0
2025-01-29 11:50:00,257.13,257.13,257.12,257.13,590.0,256.0632,256.0632,256.0532,256.0632,590.0
2025-01-29 11:55:00,257.22,257.29,256.97,257.13,2414.0,256.1528,256.2225,255.9038,256.0632,2414.0
2025-01-29 12:00:00,257.13,257.34,256.95,257.34,3387.0,256.0632,256.2723,255.8839,256.2723,3387.0
2025-01-29 12:05:00,257.25,257.6,257.17,257.5,2145.0,256.1827,256.5312,256.103,256.4316,2145.0
2025-01-29 12:10:00,257.46,257.56,257.11,257.15,4127.0,256.3918,256.4914,256.0433,256.0831,4127.0
2025-01-29 12:15:00,257.07,257.08,256.91,256.91,987.0,256.0034,256.0134,255.8441,255.8441,987.0
2025-01-29 12:20:00,257.07,257.14,256.91,256.91,1521.0,256.0034,256.0731,255.8441,255.8441,1521.0
2025-01-29 12:25:00,257.0,257.17,256.9,257.12,8076.0,255.9337,256.103,255.8341,256.0532,8076.0
2025-01-29 12:30:00,256.9,257.04,256.88,256.97,4932.0,255.8341,255.9736,255.8142,255.9038,4932.0
2025-01-29 12:35:00,256.95,257.24,256.95,257.09,56473.0,255.8839,256.1727,255.8839,256.0233,56473.0
2025-01-29 12:40:00,257.14,257.23,256.99,257.1,4791.0,256.0731,256.1628,255.9238,256.0333,4791.0
2025-01-29 12:45:00,257.1,257.1,256.9,256.96,3414.0,256.0333,256.0333,255.8341,255.8939,3414.0
2025-01-29 12:50:00,256.9,256.9,256.7,256.74,3352.0,255.8341,255.8341,255.635,255.6748,3352.0
2025-01-29 12:55:00,256.74,256.87,256.74,256.87,2081.0,255.6748,255.8043,255.6748,255.8043,2081.0
2025-01-29 13:00:00,256.89,257.1,256.88,257.08,3699.0,255.8242,256.0333,255.8142,256.0134,3699.0
2025-01-29 13:05:00,257.0,257.06,256.94,257.03,2431.0,255.9337,255.9935,255.874,255.9636,2431.0
2025-01-29 13:10:00,257.03,257.03,256.83,257.0,5103.0,255.9636,255.9636,255.7644,255.9337,5103.0
2025-01-29 13:15:00,257.07,257.12,257.04,257.08,1948.0,256.0034,256.0532,255.9736,256.0134,1948.0
2025-01-29 13:20:00,257.13,257.14,257.12,257.13,1717.0,256.0632,256.0731,256.0532,256.0632,1717.0
2025-01-29 13:25:00,257.13,257.34,257.12,257.34,4861.0,256.0632,256.2723,256.0532,256.2723,4861.0
2025-01-29 13:30:00,257.32,257.33,257.2,257.24,4368.0,256.2524,256.2624,256.1329,256.1727,4368.0
2025-01-29 13:35:00,257.27,257.39,257.26,257.3,1908.0,256.2026,256.3221,256.1926,256.2325,1908.0
2025-01-29 13:40:00,257.3,257.34,257.18,257.2,6808.0,256.2325,256.2723,256.113,256.1329,6808.0
2025-01-29 13:45:00,257.18,257.46,257.17,257.38,4706.0,256.113,256.3918,256.103,256.3121,4706.0
2025-01-29 13:50:00,257.38,257.49,257.31,257.49,654.0,256.3121,256.4217,256.2424,256.4217,654.0
2025-01-29 13:55:00,257.57,257.59,257.23,257.24,7041.0,256.5014,256.5213,256.1628,256.1727,7041.0
2025-01-29 14:00:00,257.24,257.28,256.73,256.73,18631.0,256.1727,256.2126,255.6648,255.6648,18631.0
2025-01-29 14:05:00,256.58,256.74,256.28,256.28,2288.0,255.5155,255.6748,255.2167,255.2167,2288.0
2025-01-29 14:10:00,256.33,256.4,256.26,256.35,1816.0,255.2665,255.3362,255.1968,255.2864,1816.0
2025-01-29 14:15:00,256.39,256.39,256.16,256.16,3760.0,255.3263,255.3263,255.0972,255.0972,3760.0
2025-01-29 14:20:00,256.16,256.39,256.14,256.22,2348.0,255.0972,255.3263,255.0773,255.157,2348.0
2025-01-29 14:25:00,256.23,256.28,256.15,256.28,4796.0,255.1669,255.2167,255.0872,255.2167,4796.0
2025-01-29 14:30:00,256.25,256.65,256.25,256.51,3689.0,255.1868,255.5852,255.1868,255.4458,3689.0
2025-01-29 14:35:00,256.56,256.76,256.48,256.75,10654.0,255.4955,255.6947,255.4159,255.6848,10654.0
2025-01-29 14:40:00,256.69,256.91,256.5,256.5,3858.0,255.625,255.8441,255.4358,255.4358,3858.0
2025-01-29 14:45:00,256.47,256.63,256.47,256.63,940.0,255.4059,255.5653,255.4059,255.5653,940.0
2025-01-29 14:50:00,256.5,256.71,256.47,256.69,2325.0,255.4358,255.6449,255.4059,255.625,2325.0
2025-01-29 14:55:00,256.59,256.82,256.58,256.61,6853.0,255.5254,255.7545,255.5155,255.5453,6853.0
2025-01-29 15:00:00,256.64,256.7,256.44,256.44,4930.0,255.5752,255.635,255.376,255.376,4930.0
2025-01-29 15:05:00,256.44,256.64,256.34,256.62,7781.0,255.376,255.5752,255.2765,255.5553,7781.0
2025-01-29 15:10:00,256.59,256.79,256.51,256.63,3229.0,255.5254,255.7246,255.4458,255.5653,3229.0
2025-01-29 15:15:00,256.59,256.75,256.39,256.75,5215.0,255.5254,255.6848,255.3263,255.6848,5215.0
2025-01-29 15:20:00,256.81,257.07,256.76,256.83,2545.0,255.7445,256.0034,255.6947,255.7644,2545.0
2025-01-29 15:25:00,256.95,256.99,256.81,256.9,2697.0,255.8839,255.9238,255.7445,255.8341,2697.0
2025-01-29 15:30:00,256.8,257.04,256.75,256.92,5859.0,255.7345,255.9736,255.6848,255.8541,5859.0
2025-01-29 15:35:00,256.81,256.82,256.38,256.47,7971.0,255.7445,255.7545,255.3163,255.4059,7971.0
2025-01-29 15:40:00,256.47,256.76,256.47,256.53,6961.0,255.4059,255.6947,255.4059,255.4657,6961.0
2025-01-29 15:45:00,256.62,256.65,256.25,256.36,14313.0,255.5553,255.5852,255.1868,255.2964,14313.0
2025-01-29 15:50:00,256.38,256.71,256.1,256.33,16826.0,255.3163,255.6449,255.0375,255.2665,16826.0
2025-01-29 15:55:00,256.33,256.74,255.89,255.94,94024.0,255.2665,255.6748,254.8283,254.8781,94024.0
2025-01-30 09:30:00,256.41,258.5,256.41,258.35,13115.0,255.3462,257.4275,255.3462,257.2781,13115.0
2025-01-30 09:35:00,258.99,260.0,258.22,259.99,7087.0,257.9155,258.9213,257.1487,258.9113,7087.0
2025-01-30 09:40:00,260.0,260.74,259.55,259.8,12275.0,258.9213,259.6582,258.4731,258.7221,12275.0
2025-01-30 09:45:00,259.99,260.41,259.57,260.16,3714.0,258.9113,259.3296,258.4931,259.0806,3714.0
2025-01-30 09:50:00,260.16,261.19,260.01,260.68,5122.0,259.0806,260.1063,258.9312,259.5985,5122.0
2025-01-30 09:55:00,260.68,261.25,260.63,260.63,3131.0,259.5985,260.1661,259.5487,259.5487,3131.0
2025-01-30 10:00:00,261.25,261.25,260.38,260.61,4919.0,260.1661,260.1661,259.2997,259.5287,4919.0
2025-01-30 10:05:00,260.79,260.98,259.98,260.25,6927.0,259.708,259.8972,258.9014,259.1702,6927.0
2025-01-30 10:10:00,260.13,260.23,259.82,259.93,5790.0,259.0507,259.1503,258.742,258.8516,5790.0
2025-01-30 10:15:00,260.1,260.23,259.89,260.07,5398.0,259.0209,259.1503,258.8117,258.991,5398.0
2025-01-30 10:20:00,260.01,260.45,259.89,260.4,4588.0,258.9312,259.3694,258.8117,259.3196,4588.0
2025-01-30 10:25:00,260.23,260.45,260.04,260.07,4969.0,259.1503,259.3694,258.9611,258.991,4969.0
2025-01-30 10:30:00,260.18,260.3,260.1,260.29,2210.0,259.1005,259.22,259.0209,259.2101,2210.0
2025-01-30 10:35:00,260.24,260.32,260.22,260.23,1335.0,259.1603,259.2399,259.1404,259.1503,1335.0
2025-01-30 10:40:00,260.23,260.59,260.22,260.59,2296.0,259.1503,259.5088,259.1404,259.5088,2296.0
2025-01-30 10:45:00,260.83,260.94,260.27,260.3,19516.0,259.7478,259.8574,259.1902,259.22,19516.0
2025-01-30 10:50:00,260.27,260.39,260.06,260.38,3591.0,259.1902,259.3097,258.981,259.2997,3591.0
2025-01-30 10:55:00,260.38,260.69,260.3,260.69,2219.0,259.2997,259.6084,259.22,259.6084,2219.0
2025-01-30 11:00:00,260.69,260.88,260.22,260.22,1700.0,259.6084,259.7976,259.1404,259.1404,1700.0
2025-01-30 11:05:00,260.07,260.29,259.9,260.05,4475.0,258.991,259.2101,258.8217,258.9711,4475.0
2025-01-30 11:10:00,260.05,260.51,260.04,260.51,2998.0,258.9711,259.4292,258.9611,259.4292,2998.0
2025-01-30 11:15:00,260.38,260.48,259.97,259.97,1300.0,259.2997,259.3993,258.8914,258.8914,1300.0
2025-01-30 11:20:00,260.05,260.14,259.94,260.14,1275.0,258.9711,259.0607,258.8615,259.0607,1275.0
2025-01-30 11:25:00,259.9,260.27,259.72,259.72,3477.0,258.8217,259.1902,258.6424,258.6424,3477.0
2025-01-30 11:30:00,259.81,259.82,259.59,259.75,2491.0,258.7321,258.742,258.513,258.6723,2491.0
2025-01-30 11:35:00,259.7,259.71,259.02,259.15,3867.0,258.6225,258.6325,257.9453,258.0748,3867.0
2025-01-30 11:40:00,258.94,259.22,258.6,258.76,4705.0,257.8657,258.1445,257.5271,257.6864,4705.0
2025-01-30 11:45:00,258.82,258.85,258.7,258.8,1812.0,257.7462,257.776,257.6267,257.7263,1812.0
2025-01-30 11:50:00,258.69,258.86,258.53,258.61,3958.0,257.6167,257.786,257.4574,257.537,3958.0
2025-01-30 11:55:00,258.65,258.76,258.57,258.69,2563.0,257.5769,257.6864,257.4972,257.6167,2563.0
2025-01-30 12:00:00,258.69,258.78,258.59,258.6,5832.0,257.6167,257.7063,257.5171,257.5271,5832.0
2025-01-30 12:05:00,258.69,258.69,258.5,258.59,6408.0,257.6167,257.6167,257.4275,257.5171,6408.0
2025-01-30 12:10:00,258.59,258.69,258.49,258.62,4430.0,257.5171,257.6167,257.4175,257.547,4430.0
2025-01-30 12:15:00,258.62,258.78,258.57,258.61,5511.0,257.547,257.7063,257.4972,257.537,5511.0
2025-01-30 12:20:00,258.65,258.97,258.65,258.91,1892.0,257.5769,257.8955,257.5769,257.8358,1892.0
2025-01-30 12:25:00,258.91,258.98,258.57,258.57,5380.0,257.8358,257.9055,257.4972,257.4972,5380.0
2025-01-30 12:30:00,258.51,258.84,258.51,258.84,2219.0,257.4375,257.7661,257.4375,257.7661,2219.0
2025-01-30 12:35:00,258.77,258.88,258.76,258.76,1960.0,257.6964,257.8059,257.6864,257.6864,1960.0
2025-01-30 12:40:00,258.75,258.97,258.74,258.93,1822.0,257.6765,257.8955,257.6665,257.8557,1822.0
2025-01-30 12:45:00,258.93,258.97,258.83,258.97,4456.0,257.8557,257.8955,257.7561,257.8955,4456.0
2025-01-30 12:50:00,258.91,259.23,258.9,259.23,1309.0,257.8358,258.1545,257.8258,258.1545,1309.0
2025-01-30 12:55:00,259.09,259.26,259.08,259.17,6607.0,258.015,258.1843,258.0051,258.0947,6607.0
2025-01-30 13:00:00,259.2,259.37,259.19,259.31,1058.0,258.1246,258.2939,258.1146,258.2341,1058.0
2025-01-30 13:05:00,259.29,259.41,259.24,259.32,3683.0,258.2142,258.3337,258.1644,258.2441,3683.0
2025-01-30 13:10:00,259.33,259.62,259.33,259.58,5923.0,258.2541,258.5428,258.2541,258.503,5923.0
2025-01-30 13:15:00,259.5,259.64,259.49,259.64,1384.0,258.4233,258.5628,258.4134,258.5628,1384.0
2025-01-30 13:20:00,259.67,259.98,259.63,259.98,1880.0,258.5926,258.9014,258.5528,258.9014,1880.0
2025-01-30 13:25:00,259.85,260.0,259.85,259.87,2413.0,258.7719,258.9213,258.7719,258.7918,2413.0
2025-01-30 13:30:00,259.88,260.0,259.84,260.0,1200.0,258.8018,258.9213,258.7619,258.9213,1200.0
2025-01-30 13:35:00,259.91,260.35,259.9,260.23,4006.0,258.8316,259.2698,258.8217,259.1503,4006.0
2025-01-30 13:40:00,260.12,260.21,259.91,260.0,4398.0,259.0408,259.1304,258.8316,258.9213,4398.0
2025-01-30 13:45:00,260.0,260.17,259.9,260.17,3028.0,258.9213,259.0906,258.8217,259.0906,3028.0
2025-01-30 13:50:00,260.11,260.16,260.03,260.06,3220.0,259.0308,259.0806,258.9511,258.981,3220.0
2025-01-30 13:55:00,260.15,260.15,259.62,259.76,3531.0,259.0707,259.0707,258.5428,258.6823,3531.0
2025-01-30 14:00:00,259.74,259.81,259.5,259.5,6393.0,258.6624,258.7321,258.4233,258.4233,6393.0
2025-01-30 14:05:00,259.5,259.59,259.37,259.47,3906.0,258.4233,258.513,258.2939,258.3935,3906.0
2025-01-30 14:10:00,259.48,259.56,259.46,259.46,2038.0,258.4034,258.4831,258.3835,258.3835,2038.0
2025-01-30 14:15:00,259.38,259.5,259.38,259.45,3903.0,258.3038,258.4233,258.3038,258.3736,3903.0
2025-01-30 14:20:00,259.44,259.67,259.35,259.56,14110.0,258.3636,258.5926,258.274,258.4831,14110.0
2025-01-30 14:25:00,259.57,259.68,259.57,259.66,1963.0,258.4931,258.6026,258.4931,258.5827,1963.0
2025-01-30 14:30:00,259.66,259.8,259.5,259.74,9350.0,258.5827,258.7221,258.4233,258.6624,9350.0
2025-01-30 14:35:00,259.74,259.74,259.53,259.6,11263.0,258.6624,258.6624,258.4532,258.5229,11263.0
2025-01-30 14:40:00,259.6,259.69,259.49,259.57,9625.0,258.5229,258.6126,258.4134,258.4931,9625.0
2025-01-30 14:45:00,259.56,259.56,259.22,259.22,6408.0,258.4831,258.4831,258.1445,258.1445,6408.0
2025-01-30 14:50:00,259.25,259.36,259.16,259.17,3870.0,258.1744,258.2839,258.0848,258.0947,3870.0
2025-01-30 14:55:00,259.16,259.21,259.06,259.15,1518.0,258.0848,258.1346,257.9852,258.0748,1518.0
2025-01-30 15:00:00,259.13,259.28,259.07,259.28,2169.0,258.0549,258.2043,257.9951,258.2043,2169.0
2025-01-30 15:05:00,259.21,259.27,259.12,259.12,2669.0,258.1346,258.1943,258.0449,258.0449,2669.0
2025-01-30 15:10:00,259.2,259.21,259.02,259.09,6616.0,258.1246,258.1346,257.9453,258.015,6616.0
2025-01-30 15:15:00,259.1,259.12,258.83,258.91,6903.0,258.025,258.0449,257.7561,257.8358,6903.0
2025-01-30 15:20:00,258.86,259.2,258.82,259.1,11260.0,257.786,258.1246,257.7462,258.025,11260.0
2025-01-30 15:25:00,259.04,259.2,259.02,259.13,7371.0,257.9653,258.1246,257.9453,258.0549,7371.0
2025-01-30 15:30:00,259.07,259.09,258.86,258.97,7210.0,257.9951,258.015,257.786,257.8955,7210.0
2025-01-30 15:35:00,258.97,259.04,258.72,258.74,14581.0,257.8955,257.9653,257.6466,257.6665,14581.0
2025-01-30 15:40:00,258.69,258.7,258.07,258.19,18818.0,257.6167,257.6267,256.9993,257.1188,18818.0
2025-01-30 15:45:00,258.23,259.05,258.23,258.97,28718.0,257.1586,257.9752,257.1586,257.8955,28718.0
2025-01-30 15:50:00,259.03,259.03,258.19,258.26,34223.0,257.9553,257.9553,257.1188,257.1885,34223.0
2025-01-30 15:55:00,258.2,258.98,258.1,258.41,130172.0,257.1287,257.9055,257.0292,257.3379,130172.0
2025-01-31 09:30:00,257.89,258.46,255.96,256.86,19588.0,256.82,257.3877,254.898,255.7943,19588.0
2025-01-31 09:35:00,256.86,257.12,256.22,257.12,7876.0,255.7943,256.0532,255.157,256.0532,7876.0
2025-01-31 09:40:00,256.75,256.94,255.95,256.6,4248.0,255.6848,255.874,254.8881,255.5354,4248.0
2025-01-31 09:45:00,255.69,256.06,255.33,255.5,3854.0,254.6292,254.9976,254.2706,254.4399,3854.0
2025-01-31 09:50:00,255.5,255.78,254.77,254.98,8185.0,254.4399,254.7188,253.713,253.9221,8185.0
2025-01-31 09:55:00,254.99,255.36,254.71,254.91,16404.0,253.9321,254.3005,253.6532,253.8524,16404.0
2025-01-31 10:00:00,254.62,254.73,254.03,254.04,10508.0,253.5636,253.6731,252.976,252.986,10508.0
2025-01-31 10:05:00,253.88,254.81,253.76,254.81,7272.0,252.8267,253.7528,252.7072,253.7528,7272.0
2025-01-31 10:10:00,254.82,254.94,254.1,254.73,5600.0,253.7628,253.8823,253.0458,253.6731,5600.0
2025-01-31 10:15:00,254.71,254.94,254.35,254.75,22043.0,253.6532,253.8823,253.2947,253.6931,22043.0
2025-01-31 10:20:00,254.75,254.78,254.26,254.74,7003.0,253.6931,253.7229,253.2051,253.6831,7003.0
2025-01-31 10:25:00,254.79,255.28,254.71,254.77,11468.0,253.7329,254.2209,253.6532,253.713,11468.0
2025-01-31 10:30:00,254.79,255.12,254.67,254.94,6439.0,253.7329,254.0615,253.6134,253.8823,6439.0
2025-01-31 10:35:00,254.95,254.95,254.7,254.93,2903.0,253.8922,253.8922,253.6433,253.8723,2903.0
2025-01-31 10:40:00,254.94,255.05,254.62,254.64,9188.0,253.8823,253.9918,253.5636,253.5835,9188.0
2025-01-31 10:45:00,254.65,254.89,254.54,254.69,7790.0,253.5935,253.8325,253.4839,253.6333,7790.0
2025-01-31 10:50:00,254.55,254.94,254.55,254.71,20097.0,253.4939,253.8823,253.4939,253.6532,20097.0
2025-01-31 10:55:00,254.71,254.84,254.64,254.74,4881.0,253.6532,253.7827,253.5835,253.6831,4881.0
2025-01-31 11:00:00,254.76,254.89,254.55,254.66,1594.0,253.703,253.8325,253.4939,253.6034,1594.0
2025-01-31 11:05:00,254.68,254.96,254.67,254.81,5864.0,253.6233,253.9022,253.6134,253.7528,5864.0
2025-01-31 11:10:00,254.75,254.91,254.72,254.79,14639.0,253.6931,253.8524,253.6632,253.7329,14639.0
2025-01-31 11:15:00,254.75,254.81,254.5,254.52,6228.0,253.6931,253.7528,253.4441,253.464,6228.0
2025-01-31 11:20:00,254.73,254.76,254.47,254.48,2403.0,253.6731,253.703,253.4142,253.4242,2403.0
2025-01-31 11:25:00,254.78,254.78,254.31,254.43,7156.0,253.7229,253.7229,253.2549,253.3744,7156.0
2025-01-31 11:30:00,254.31,254.36,253.8,253.84,4215.0,253.2549,253.3047,252.747,252.7868,4215.0
2025-01-31 11:35:00,253.73,253.8,253.55,253.67,4438.0,252.6773,252.747,252.498,252.6175,4438.0
2025-01-31 11:40:00,253.71,253.97,253.7,253.84,4935.0,252.6574,252.9163,252.6474,252.7868,4935.0
2025-01-31 11:45:00,253.84,253.98,253.56,253.56,3977.0,252.7868,252.9262,252.508,252.508,3977.0
2025-01-31 11:50:00,253.66,253.89,253.44,253.49,6870.0,252.6076,252.8366,252.3885,252.4383,6870.0
2025-01-31 11:55:00,253.43,253.77,253.43,253.69,4532.0,252.3785,252.7171,252.3785,252.6375,4532.0
2025-01-31 12:00:00,253.7,254.23,253.7,254.23,2408.0,252.6474,253.1752,252.6474,253.1752,2408.0
2025-01-31 12:05:00,254.32,254.44,254.21,254.36,3642.0,253.2648,253.3843,253.1553,253.3047,3642.0
2025-01-31 12:10:00,254.32,254.48,253.86,253.98,8350.0,253.2648,253.4242,252.8067,252.9262,8350.0
2025-01-31 12:15:00,253.98,253.99,253.78,253.94,5887.0,252.9262,252.9362,252.7271,252.8864,5887.0
2025-01-31 12:20:00,254.0,254.54,254.0,254.51,9817.0,252.9462,253.4839,252.9462,253.4541,9817.0
2025-01-31 12:25:00,254.49,254.83,254.45,254.73,8395.0,253.4341,253.7727,253.3943,253.6731,8395.0
2025-01-31 12:30:00,254.72,254.83,254.69,254.77,5461.0,253.6632,253.7727,253.6333,253.713,5461.0
2025-01-31 12:35:00,254.78,254.78,254.56,254.56,2530.0,253.7229,253.7229,253.5038,253.5038,2530.0
2025-01-31 12:40:00,254.39,254.39,254.04,254.2,1951.0,253.3345,253.3345,252.986,253.1453,1951.0
2025-01-31 12:45:00,254.13,254.4,254.06,254.4,3004.0,253.0756,253.3445,253.0059,253.3445,3004.0
2025-01-31 12:50:00,254.5,254.88,254.41,254.57,17134.0,253.4441,253.8225,253.3545,253.5138,17134.0
2025-01-31 12:55:00,254.55,254.87,254.55,254.7,5185.0,253.4939,253.8126,253.4939,253.6433,5185.0
2025-01-31 13:00:00,254.73,254.8,254.72,254.77,341.0,253.6731,253.7428,253.6632,253.713,341.0
2025-01-31 13:05:00,254.81,254.84,254.61,254.74,3599.0,253.7528,253.7827,253.5536,253.6831,3599.0
2025-01-31 13:10:00,254.87,254.9,254.78,254.83,1897.0,253.8126,253.8424,253.7229,253.7727,1897.0
2025-01-31 13:15:00,254.83,254.89,254.73,254.8,4346.0,253.7727,253.8325,253.6731,253.7428,4346.0
2025-01-31 13:20:00,254.8,254.8,253.62,253.99,10682.0,253.7428,253.7428,252.5677,252.9362,10682.0
2025-01-31 13:25:00,253.89,254.02,253.87,253.94,1835.0,252.8366,252.9661,252.8167,252.8864,1835.0
2025-01-31 13:30:00,253.95,254.11,253.79,253.97,19189.0,252.8964,253.0557,252.737,252.9163,19189.0
2025-01-31 13:35:00,253.94,254.14,253.94,254.1,9044.0,252.8864,253.0856,252.8864,253.0458,9044.0
2025-01-31 13:40:00,254.1,254.46,253.93,254.46,17841.0,253.0458,253.4043,252.8765,253.4043,17841.0
2025-01-31 13:45:00,254.34,254.5,254.22,254.24,23433.0,253.2848,253.4441,253.1653,253.1852,23433.0
2025-01-31 13:50:00,254.34,254.5,254.34,254.41,2529.0,253.2848,253.4441,253.2848,253.3545,2529.0
2025-01-31 13:55:00,254.41,254.48,254.1,254.1,3051.0,253.3545,253.4242,253.0458,253.0458,3051.0
2025-01-31 14:00:00,253.98,254.04,253.97,254.01,2350.0,252.9262,252.986,252.9163,252.9561,2350.0
2025-01-31 14:05:00,253.87,254.07,253.59,253.6,27916.0,252.8167,253.0159,252.5379,252.5478,27916.0
2025-01-31 14:10:00,253.59,253.73,253.38,253.49,4708.0,252.5379,252.6773,252.3287,252.4383,4708.0
2025-01-31 14:15:00,253.59,253.88,253.5,253.88,3592.0,252.5379,252.8267,252.4482,252.8267,3592.0
2025-01-31 14:20:00,253.69,253.8,253.45,253.77,6490.0,252.6375,252.747,252.3984,252.7171,6490.0
2025-01-31 14:25:00,253.85,253.94,253.76,253.94,2678.0,252.7968,252.8864,252.7072,252.8864,2678.0
2025-01-31 14:30:00,253.94,254.13,253.92,254.06,3282.0,252.8864,253.0756,252.8665,253.0059,3282.0
2025-01-31 14:35:00,254.15,254.15,253.94,254.0,1304.0,253.0955,253.0955,252.8864,252.9462,1304.0
2025-01-31 14:40:00,253.94,254.1,253.89,253.97,9862.0,252.8864,253.0458,252.8366,252.9163,9862.0
2025-01-31 14:45:00,253.89,254.18,253.81,254.11,10491.0,252.8366,253.1254,252.757,253.0557,10491.0
2025-01-31 14:50:00,254.07,254.29,254.0,254.29,4904.0,253.0159,253.235,252.9462,253.235,4904.0
2025-01-31 14:55:00,254.25,254.32,254.19,254.32,1504.0,253.1951,253.2648,253.1354,253.2648,1504.0
2025-01-31 15:00:00,254.28,254.32,254.0,254.07,3882.0,253.225,253.2648,252.9462,253.0159,3882.0
2025-01-31 15:05:00,254.06,254.14,253.88,253.89,4704.0,253.0059,253.0856,252.8267,252.8366,4704.0
2025-01-31 15:10:00,253.88,254.71,253.88,254.54,5684.0,252.8267,253.6532,252.8267,253.4839,5684.0
2025-01-31 15:15:00,254.51,254.73,254.17,254.18,18883.0,253.4541,253.6731,253.1155,253.1254,18883.0
2025-01-31 15:20:00,254.12,254.25,253.94,254.15,6125.0,253.0657,253.1951,252.8864,253.0955,6125.0
2025-01-31 15:25:00,254.16,254.77,254.15,254.16,27626.0,253.1055,253.713,253.0955,253.1055,27626.0
2025-01-31 15:30:00,254.25,254.34,254.06,254.24,3848.0,253.1951,253.2848,253.0059,253.1852,3848.0
2025-01-31 15:35:00,254.18,254.36,254.03,254.03,7870.0,253.1254,253.3047,252.976,252.976,7870.0
2025-01-31 15:40:00,254.13,254.32,254.0,254.0,11851.0,253.0756,253.2648,252.9462,252.9462,11851.0
2025-01-31 15:45:00,254.0,254.4,253.98,254.4,11112.0,252.9462,253.3445,252.9262,253.3445,11112.0
2025-01-31 15:50:00,254.31,254.66,254.0,254.03,39192.0,253.2549,253.6034,252.9462,252.976,39192.0
2025-01-31 15:55:00,254.04,254.35,253.86,254.13,105413.0,252.986,253.2947,252.8067,253.0756,105413.0
2025-02-03 09:30:00,253.68,254.26,253.0,254.26,24402.0,252.6275,253.2051,251.9503,253.2051,24402.0
2025-02-03 09:35:00,254.26,254.83,254.03,254.83,2048.0,253.2051,253.7727,252.976,253.7727,2048.0
2025-02-03 09:40:00,254.52,254.94,254.27,254.27,1045.0,253.464,253.8823,253.215,253.215,1045.0
2025-02-03 09:45:00,254.58,254.77,254.26,254.38,5837.0,253.5238,253.713,253.2051,253.3246,5837.0
2025-02-03 09:50:00,254.37,254.64,253.56,253.78,4328.0,253.3146,253.5835,252.508,252.7271,4328.0
2025-02-03 09:55:00,253.57,253.58,252.93,253.14,2658.0,252.518,252.5279,251.8806,252.0897,2658.0
2025-02-03 10:00:00,253.2,254.19,252.92,253.82,10223.0,252.1495,253.1354,251.8706,252.7669,10223.0
2025-02-03 10:05:00,253.57,254.04,253.19,253.93,6039.0,252.518,252.986,252.1395,252.8765,6039.0
2025-02-03 10:10:00,253.92,254.2,253.82,253.88,7406.0,252.8665,253.1453,252.7669,252.8267,7406.0
2025-02-03 10:15:00,254.04,254.32,253.82,254.3,3412.0,252.986,253.2648,252.7669,253.2449,3412.0
2025-02-03 10:20:00,254.26,255.49,254.26,255.43,11746.0,253.2051,254.43,253.2051,254.3702,11746.0
2025-02-03 10:25:00,255.57,255.57,254.84,255.31,12041.0,254.5097,254.5097,253.7827,254.2507,12041.0
2025-02-03 10:30:00,255.13,255.27,254.94,254.97,10205.0,254.0715,254.2109,253.8823,253.9121,10205.0
2025-02-03 10:35:00,254.96,255.16,254.94,255.13,3125.0,253.9022,254.1014,253.8823,254.0715,3125.0
2025-02-03 10:40:00,255.08,255.37,255.06,255.14,5283.0,254.0217,254.3105,254.0018,254.0814,5283.0
2025-02-03 10:45:00,255.13,255.13,254.38,254.5,18537.0,254.0715,254.0715,253.3246,253.4441,18537.0
2025-02-03 10:50:00,254.54,254.68,254.34,254.52,8181.0,253.4839,253.6233,253.2848,253.464,8181.0
2025-02-03 10:55:00,254.54,254.78,254.44,254.52,3989.0,253.4839,253.7229,253.3843,253.464,3989.0
2025-02-03 11:00:00,254.53,254.74,254.07,254.08,9276.0,253.474,253.6831,253.0159,253.0258,9276.0
2025-02-03 11:05:00,254.08,254.49,253.78,254.49,15470.0,253.0258,253.4341,252.7271,253.4341,15470.0
2025-02-03 11:10:00,254.58,254.97,254.39,254.93,5274.0,253.5238,253.9121,253.3345,253.8723,5274.0
2025-02-03 11:15:00,254.96,255.29,254.96,255.24,3036.0,253.9022,254.2308,253.9022,254.181,3036.0
2025-02-03 11:20:00,255.24,255.36,255.12,255.31,2530.0,254.181,254.3005,254.0615,254.2507,2530.0
2025-02-03 11:25:00,255.16,255.16,254.65,254.71,2610.0,254.1014,254.1014,253.5935,253.6532,2610.0
2025-02-03 11:30:00,254.73,255.4,254.73,255.24,8316.0,253.6731,254.3404,253.6731,254.181,8316.0
2025-02-03 11:35:00,255.28,255.74,255.28,255.74,5645.0,254.2209,254.6789,254.2209,254.6789,5645.0
2025-02-03 11:40:00,255.75,255.94,255.39,255.56,14351.0,254.6889,254.8781,254.3304,254.4997,14351.0
2025-02-03 11:45:00,255.51,255.58,255.34,255.58,9454.0,254.4499,254.5196,254.2806,254.5196,9454.0
2025-02-03 11:50:00,255.61,255.85,255.55,255.6,3868.0,254.5495,254.7885,254.4897,254.5395,3868.0
2025-02-03 11:55:00,255.6,255.6,255.2,255.34,2251.0,254.5395,254.5395,254.1412,254.2806,2251.0
2025-02-03 12:00:00,255.44,255.45,255.22,255.26,3079.0,254.3802,254.3902,254.1611,254.2009,3079.0
2025-02-03 12:05:00,255.27,255.37,255.15,255.27,1733.0,254.2109,254.3105,254.0914,254.2109,1733.0
2025-02-03 12:10:00,255.35,255.42,255.12,255.42,7115.0,254.2906,254.3603,254.0615,254.3603,7115.0
2025-02-03 12:15:00,255.31,255.45,255.25,255.36,25804.0,254.2507,254.3902,254.191,254.3005,25804.0
2025-02-03 12:20:00,255.28,255.66,255.28,255.66,2846.0,254.2209,254.5993,254.2209,254.5993,2846.0
2025-02-03 12:25:00,255.67,255.75,255.39,255.5,5692.0,254.6092,254.6889,254.3304,254.4399,5692.0
2025-02-03 12:30:00,255.47,255.47,255.19,255.26,1652.0,254.4101,254.4101,254.1312,254.2009,1652.0
2025-02-03 12:35:00,255.23,255.31,255.15,255.15,6196.0,254.1711,254.2507,254.0914,254.0914,6196.0
2025-02-03 12:40:00,255.15,255.26,254.99,255.0,2890.0,254.0914,254.2009,253.9321,253.942,2890.0
2025-02-03 12:45:00,255.01,255.15,254.97,255.04,3116.0,253.952,254.0914,253.9121,253.9819,3116.0
2025-02-03 12:50:00,255.06,255.32,255.06,255.18,1542.0,254.0018,254.2607,254.0018,254.1213,1542.0
2025-02-03 12:55:00,255.17,255.27,254.94,255.1,5434.0,254.1113,254.2109,253.8823,254.0416,5434.0
2025-02-03 13:00:00,254.93,255.31,254.93,255.21,2877.0,253.8723,254.2507,253.8723,254.1511,2877.0
2025-02-03 13:05:00,255.13,255.33,255.07,255.11,1631.0,254.0715,254.2706,254.0117,254.0516,1631.0
2025-02-03 13:10:00,255.11,255.31,255.1,255.3,1750.0,254.0516,254.2507,254.0416,254.2408,1750.0
2025-02-03 13:15:00,255.25,255.32,255.18,255.19,1000.0,254.191,254.2607,254.1213,254.1312,1000.0
2025-02-03 13:20:00,255.19,255.19,255.06,255.12,1261.0,254.1312,254.1312,254.0018,254.0615,1261.0
2025-02-03 13:25:00,255.18,255.31,255.05,255.09,3684.0,254.1213,254.2507,253.9918,254.0316,3684.0
2025-02-03 13:30:00,255.1,255.36,255.09,255.36,2257.0,254.0416,254.3005,254.0316,254.3005,2257.0
2025-02-03 13:35:00,255.33,255.54,255.26,255.48,5593.0,254.2706,254.4798,254.2009,254.42,5593.0
2025-02-03 13:40:00,255.49,255.49,255.24,255.35,3496.0,254.43,254.43,254.181,254.2906,3496.0
2025-02-03 13:45:00,255.2,255.34,255.15,255.18,2026.0,254.1412,254.2806,254.0914,254.1213,2026.0
2025-02-03 13:50:00,255.06,255.23,255.03,255.15,1684.0,254.0018,254.1711,253.9719,254.0914,1684.0
2025-02-03 13:55:00,255.1,255.1,254.69,254.82,3153.0,254.0416,254.0416,253.6333,253.7628,3153.0
2025-02-03 14:00:00,254.82,254.88,254.51,254.78,7323.0,253.7628,253.8225,253.4541,253.7229,7323.0
2025-02-03 14:05:00,254.77,254.91,254.76,254.86,4335.0,253.713,253.8524,253.703,253.8026,4335.0
2025-02-03 14:10:00,254.95,255.04,254.88,254.99,2729.0,253.8922,253.9819,253.8225,253.9321,2729.0
2025-02-03 14:15:00,254.99,255.2,254.88,255.2,3165.0,253.9321,254.1412,253.8225,254.1412,3165.0
2025-02-03 14:20:00,255.12,255.2,255.06,255.14,2518.0,254.0615,254.1412,254.0018,254.0814,2518.0
2025-02-03 14:25:00,255.14,255.28,255.14,255.23,2202.0,254.0814,254.2209,254.0814,254.1711,2202.0
2025-02-03 14:30:00,255.34,255.36,255.14,255.27,3562.0,254.2806,254.3005,254.0814,254.2109,3562.0
2025-02-03 14:35:00,255.14,255.25,255.02,255.14,3136.0,254.0814,254.191,253.9619,254.0814,3136.0
2025-02-03 14:40:00,255.13,255.23,255.07,255.18,3139.0,254.0715,254.1711,254.0117,254.1213,3139.0
2025-02-03 14:45:00,255.25,255.37,255.25,255.33,1133.0,254.191,254.3105,254.191,254.2706,1133.0
2025-02-03 14:50:00,255.4,255.4,255.22,255.26,2760.0,254.3404,254.3404,254.1611,254.2009,2760.0
2025-02-03 14:55:00,255.16,255.23,255.01,255.14,6056.0,254.1014,254.1711,253.952,254.0814,6056.0
2025-02-03 15:00:00,255.17,255.24,255.06,255.14,2507.0,254.1113,254.181,254.0018,254.0814,2507.0
2025-02-03 15:05:00,255.1,255.1,254.85,254.94,12360.0,254.0416,254.0416,253.7926,253.8823,12360.0
2025-02-03 15:10:00,254.79,254.92,254.6,254.69,3545.0,253.7329,253.8623,253.5437,253.6333,3545.0
2025-02-03 15:15:00,254.65,254.66,254.39,254.61,6238.0,253.5935,253.6034,253.3345,253.5536,6238.0
2025-02-03 15:20:00,254.61,254.75,254.54,254.75,7733.0,253.5536,253.6931,253.4839,253.6931,7733.0
2025-02-03 15:25:00,254.63,254.63,254.13,254.17,5362.0,253.5736,253.5736,253.0756,253.1155,5362.0
2025-02-03 15:30:00,254.14,254.34,254.03,254.33,5842.0,253.0856,253.2848,252.976,253.2748,5842.0
2025-02-03 15:35:00,254.25,254.75,254.22,254.75,7264.0,253.1951,253.6931,253.1653,253.6931,7264.0
2025-02-03 15:40:00,254.67,254.83,254.6,254.8,4623.0,253.6134,253.7727,253.5437,253.7428,4623.0
2025-02-03 15:45:00,254.71,254.85,254.68,254.84,9618.0,253.6532,253.7926,253.6233,253.7827,9618.0
2025-02-03 15:50:00,254.85,255.36,254.66,254.82,34302.0,253.7926,254.3005,253.6034,253.7628,34302.0
2025-02-03 15:55:00,254.88,254.89,254.39,254.49,89618.0,253.8225,253.8325,253.3345,253.4341,89618.0
2025-02-04 09:30:00,251.72,254.33,251.72,252.32,18654.0,250.6756,253.2748,250.6756,251.2731,18654.0
2025-02-04 09:35:00,252.89,253.92,251.69,251.69,7903.0,251.8408,252.8665,250.6458,250.6458,7903.0
2025-02-04 09:40:00,251.8,253.99,251.8,253.56,12308.0,250.7553,252.9362,250.7553,252.508,12308.0
2025-02-04 09:45:00,253.5,253.86,253.19,253.56,6982.0,252.4482,252.8067,252.1395,252.508,6982.0
2025-02-04 09:50:00,253.61,253.97,253.56,253.91,6829.0,252.5578,252.9163,252.508,252.8565,6829.0
2025-02-04 09:55:00,254.01,254.04,253.5,253.73,8271.0,252.9561,252.986,252.4482,252.6773,8271.0
2025-02-04 10:00:00,253.7,254.21,253.26,253.9,20433.0,252.6474,253.1553,252.2092,252.8466,20433.0
2025-02-04 10:05:00,253.92,253.92,253.05,253.07,4839.0,252.8665,252.8665,252.0001,252.02,4839.0
2025-02-04 10:10:00,252.95,253.84,252.95,253.81,7628.0,251.9005,252.7868,251.9005,252.757,7628.0
2025-02-04 10:15:00,253.82,253.99,253.49,253.65,4420.0,252.7669,252.9362,252.4383,252.5976,4420.0
2025-02-04 10:20:00,253.65,254.01,253.46,253.46,9444.0,252.5976,252.9561,252.4084,252.4084,9444.0
2025-02-04 10:25:00,253.42,253.63,252.98,253.08,3500.0,252.3686,252.5777,251.9304,252.03,3500.0
2025-02-04 10:30:00,252.95,253.23,252.56,253.09,4861.0,251.9005,252.1794,251.5121,252.0399,4861.0
2025-02-04 10:35:00,253.09,253.29,252.89,253.07,3079.0,252.0399,252.2391,251.8408,252.02,3079.0
2025-02-04 10:40:00,253.29,253.83,253.12,253.69,4818.0,252.2391,252.7769,252.0698,252.6375,4818.0
2025-02-04 10:45:00,253.67,253.72,253.42,253.46,7108.0,252.6175,252.6673,252.3686,252.4084,7108.0
2025-02-04 10:50:00,253.46,253.67,253.41,253.51,2484.0,252.4084,252.6175,252.3586,252.4582,2484.0
2025-02-04 10:55:00,253.43,253.76,253.43,253.59,7525.0,252.3785,252.7072,252.3785,252.5379,7525.0
2025-02-04 11:00:00,253.54,253.96,253.54,253.85,3227.0,252.4881,252.9063,252.4881,252.7968,3227.0
2025-02-04 11:05:00,253.89,254.03,253.89,253.97,2641.0,252.8366,252.976,252.8366,252.9163,2641.0
2025-02-04 11:10:00,253.93,254.44,253.93,254.44,5116.0,252.8765,253.3843,252.8765,253.3843,5116.0
2025-02-04 11:15:00,254.34,254.75,254.34,254.59,5717.0,253.2848,253.6931,253.2848,253.5337,5717.0
2025-02-04 11:20:00,254.59,254.63,254.32,254.42,4935.0,253.5337,253.5736,253.2648,253.3644,4935.0
2025-02-04 11:25:00,254.35,254.48,254.25,254.25,3075.0,253.2947,253.4242,253.1951,253.1951,3075.0
2025-02-04 11:30:00,254.41,254.66,254.38,254.59,3476.0,253.3545,253.6034,253.3246,253.5337,3476.0
2025-02-04 11:35:00,254.75,254.75,254.19,254.29,13241.0,253.6931,253.6931,253.1354,253.235,13241.0
2025-02-04 11:40:00,254.22,254.57,254.15,254.24,9690.0,253.1653,253.5138,253.0955,253.1852,9690.0
2025-02-04 11:45:00,254.2,254.2,253.32,253.5,28174.0,253.1453,253.1453,252.269,252.4482,28174.0
2025-02-04 11:50:00,253.5,253.54,253.31,253.44,6585.0,252.4482,252.4881,252.259,252.3885,6585.0
2025-02-04 11:55:00,253.44,253.87,253.36,253.87,8308.0,252.3885,252.8167,252.3088,252.8167,8308.0
2025-02-04 12:00:00,253.86,253.97,253.77,253.77,4372.0,252.8067,252.9163,252.7171,252.7171,4372.0
2025-02-04 12:05:00,253.9,254.14,253.79,253.91,5075.0,252.8466,253.0856,252.737,252.8565,5075.0
2025-02-04 12:10:00,254.03,254.03,253.36,253.55,22071.0,252.976,252.976,252.3088,252.498,22071.0
2025-02-04 12:15:00,253.55,253.8,253.4,253.69,5100.0,252.498,252.747,252.3487,252.6375,5100.0
2025-02-04 12:20:00,253.69,253.99,253.54,253.96,3249.0,252.6375,252.9362,252.4881,252.9063,3249.0
2025-02-04 12:25:00,254.01,254.04,253.78,253.99,3953.0,252.9561,252.986,252.7271,252.9362,3953.0
2025-02-04 12:30:00,253.9,254.06,253.7,253.75,3491.0,252.8466,253.0059,252.6474,252.6972,3491.0
2025-02-04 12:35:00,253.75,254.03,253.75,254.03,13470.0,252.6972,252.976,252.6972,252.976,13470.0
2025-02-04 12:40:00,253.75,253.9,253.67,253.85,3048.0,252.6972,252.8466,252.6175,252.7968,3048.0
2025-02-04 12:45:00,253.73,254.14,253.73,254.14,3042.0,252.6773,253.0856,252.6773,253.0856,3042.0
2025-02-04 12:50:00,254.14,254.14,253.9,253.99,1602.0,253.0856,253.0856,252.8466,252.9362,1602.0
2025-02-04 12:55:00,254.01,254.28,253.94,254.24,6444.0,252.9561,253.225,252.8864,253.1852,6444.0
2025-02-04 13:00:00,254.15,254.15,254.01,254.05,1122.0,253.0955,253.0955,252.9561,252.996,1122.0
2025-02-04 13:05:00,254.05,254.24,254.01,254.01,3000.0,252.996,253.1852,252.9561,252.9561,3000.0
2025-02-04 13:10:00,254.13,254.31,254.01,254.01,25838.0,253.0756,253.2549,252.9561,252.9561,25838.0
2025-02-04 13:15:00,253.98,253.98,253.79,253.9,7283.0,252.9262,252.9262,252.737,252.8466,7283.0
2025-02-04 13:20:00,253.9,254.02,253.8,253.97,12309.0,252.8466,252.9661,252.747,252.9163,12309.0
2025-02-04 13:25:00,253.93,253.97,253.5,253.5,11879.0,252.8765,252.9163,252.4482,252.4482,11879.0
2025-02-04 13:30:00,253.51,253.68,253.28,253.68,8537.0,252.4582,252.6275,252.2292,252.6275,8537.0
2025-02-04 13:35:00,253.62,253.78,253.27,253.31,16539.0,252.5677,252.7271,252.2192,252.259,16539.0
2025-02-04 13:40:00,253.31,253.41,253.23,253.26,5098.0,252.259,252.3586,252.1794,252.2092,5098.0
2025-02-04 13:45:00,253.31,253.35,252.99,253.13,7722.0,252.259,252.2989,251.9404,252.0798,7722.0
2025-02-04 13:50:00,253.15,253.24,253.02,253.18,16010.0,252.0997,252.1893,251.9702,252.1296,16010.0
2025-02-04 13:55:00,253.24,253.49,253.2,253.38,13488.0,252.1893,252.4383,252.1495,252.3287,13488.0
2025-02-04 14:00:00,253.38,253.4,253.24,253.24,7092.0,252.3287,252.3487,252.1893,252.1893,7092.0
2025-02-04 14:05:00,253.24,253.36,253.21,253.32,5504.0,252.1893,252.3088,252.1594,252.269,5504.0
2025-02-04 14:10:00,253.44,253.44,253.22,253.29,2905.0,252.3885,252.3885,252.1694,252.2391,2905.0
2025-02-04 14:15:00,253.3,253.3,253.1,253.11,9747.0,252.2491,252.2491,252.0499,252.0599,9747.0
2025-02-04 14:20:00,253.11,253.41,253.11,253.41,4318.0,252.0599,252.3586,252.0599,252.3586,4318.0
2025-02-04 14:25:00,253.36,253.43,253.3,253.4,5803.0,252.3088,252.3785,252.2491,252.3487,5803.0
2025-02-04 14:30:00,253.42,253.64,253.37,253.57,3896.0,252.3686,252.5877,252.3188,252.518,3896.0
2025-02-04 14:35:00,253.5,253.52,252.91,253.04,9754.0,252.4482,252.4682,251.8607,251.9901,9754.0
2025-02-04 14:40:00,253.06,253.21,253.0,253.0,8937.0,252.0101,252.1594,251.9503,251.9503,8937.0
2025-02-04 14:45:00,252.96,253.22,252.91,253.18,5957.0,251.9105,252.1694,251.8607,252.1296,5957.0
2025-02-04 14:50:00,253.14,253.25,253.12,253.15,5113.0,252.0897,252.1993,252.0698,252.0997,5113.0
2025-02-04 14:55:00,253.18,253.28,252.84,252.95,14110.0,252.1296,252.2292,251.791,251.9005,14110.0
2025-02-04 15:00:00,253.0,253.01,252.62,252.89,6301.0,251.9503,251.9603,251.5719,251.8408,6301.0
2025-02-04 15:05:00,252.9,253.09,252.89,252.98,7166.0,251.8507,252.0399,251.8408,251.9304,7166.0
2025-02-04 15:10:00,252.96,253.2,252.96,253.11,6627.0,251.9105,252.1495,251.9105,252.0599,6627.0
2025-02-04 15:15:00,253.05,253.05,252.75,252.95,11958.0,252.0001,252.0001,251.7014,251.9005,11958.0
2025-02-04 15:20:00,252.92,252.92,252.65,252.75,9089.0,251.8706,251.8706,251.6018,251.7014,9089.0
2025-02-04 15:25:00,252.65,252.81,252.58,252.76,12499.0,251.6018,251.7611,251.5321,251.7113,12499.0
2025-02-04 15:30:00,252.76,252.9,252.68,252.69,18464.0,251.7113,251.8507,251.6316,251.6416,18464.0
2025-02-04 15:35:00,252.73,252.86,252.55,252.82,11117.0,251.6814,251.8109,251.5022,251.7711,11117.0
2025-02-04 15:40:00,252.78,252.82,251.7,251.81,17666.0,251.7312,251.7711,250.6557,250.7653,17666.0
2025-02-04 15:45:00,251.76,252.0,251.69,251.88,27829.0,250.7155,250.9545,250.6458,250.835,27829.0
2025-02-04 15:50:00,251.87,251.89,251.49,251.63,63033.0,250.825,250.8449,250.4466,250.586,63033.0
2025-02-04 15:55:00,251.61,251.74,251.23,251.64,166130.0,250.5661,250.6955,250.1877,250.596,166130.0
2025-02-05 09:30:00,254.33,262.26,254.29,259.23,90583.0,253.2748,261.1719,253.235,258.1545,90583.0
2025-02-05 09:35:00,259.23,260.43,256.56,258.62,46400.0,258.1545,259.3495,255.4955,257.547,46400.0
2025-02-05 09:40:00,258.63,259.7,258.15,258.52,22244.0,257.557,258.6225,257.0789,257.4474,22244.0
2025-02-05 09:45:00,258.52,258.52,255.03,255.09,11232.0,257.4474,257.4474,253.9719,254.0316,11232.0
2025-02-05 09:50:00,255.21,256.36,254.27,255.57,26813.0,254.1511,255.2964,253.215,254.5097,26813.0
2025-02-05 09:55:00,255.62,256.89,254.6,256.16,25489.0,254.5594,255.8242,253.5437,255.0972,25489.0
2025-02-05 10:00:00,256.11,256.23,254.57,254.81,18181.0,255.0474,255.1669,253.5138,253.7528,18181.0
2025-02-05 10:05:00,254.57,256.58,254.47,256.26,16063.0,253.5138,255.5155,253.4142,255.1968,16063.0
2025-02-05 10:10:00,256.25,256.61,255.37,255.75,7377.0,255.1868,255.5453,254.3105,254.6889,7377.0
2025-02-05 10:15:00,255.75,256.11,254.94,255.72,21157.0,254.6889,255.0474,253.8823,254.659,21157.0
2025-02-05 10:20:00,255.71,255.74,252.98,253.29,15771.0,254.6491,254.6789,251.9304,252.2391,15771.0
2025-02-05 10:25:00,253.29,253.29,252.11,252.95,38556.0,252.2391,252.2391,251.064,251.9005,38556.0
2025-02-05 10:30:00,252.88,253.83,252.88,253.08,14505.0,251.8308,252.7769,251.8308,252.03,14505.0
2025-02-05 10:35:00,253.08,253.57,252.77,253.17,11369.0,252.03,252.518,251.7213,252.1196,11369.0
2025-02-05 10:40:00,252.83,253.11,251.69,251.9,10327.0,251.781,252.0599,250.6458,250.8549,10327.0
2025-02-05 10:45:00,252.04,252.24,250.59,250.74,10337.0,250.9943,251.1935,249.5503,249.6997,10337.0
2025-02-05 10:50:00,250.79,251.14,250.28,250.69,25365.0,249.7495,250.098,249.2416,249.6499,25365.0
2025-02-05 10:55:00,250.64,250.64,250.01,250.45,35220.0,249.6001,249.6001,248.9727,249.4109,35220.0
2025-02-05 11:00:00,250.59,250.98,250.18,250.2,13309.0,249.5503,249.9387,249.142,249.1619,13309.0
2025-02-05 11:05:00,250.18,250.3,248.65,248.95,37452.0,249.142,249.2615,247.6184,247.9171,37452.0
2025-02-05 11:10:00,248.95,249.98,248.82,249.78,43088.0,247.9171,248.9428,247.7877,248.7437,43088.0
2025-02-05 11:15:00,249.8,250.4,249.27,250.19,24215.0,248.7636,249.3611,248.2358,249.152,24215.0
2025-02-05 11:20:00,250.2,250.61,249.91,250.13,16591.0,249.1619,249.5702,248.8731,249.0922,16591.0
2025-02-05 11:25:00,250.13,250.18,249.14,249.17,19519.0,249.0922,249.142,248.1063,248.1362,19519.0
2025-02-05 11:30:00,249.17,249.48,248.7,249.34,14872.0,248.1362,248.4449,247.6682,248.3055,14872.0
2025-02-05 11:35:00,249.47,249.68,248.67,248.67,5366.0,248.435,248.6441,247.6383,247.6383,5366.0
2025-02-05 11:40:00,248.81,249.56,248.67,249.53,11666.0,247.7777,248.5246,247.6383,248.4947,11666.0
2025-02-05 11:45:00,249.53,249.6,249.05,249.31,10367.0,248.4947,248.5644,248.0167,248.2756,10367.0
2025-02-05 11:50:00,249.43,250.22,249.43,250.0,5302.0,248.3951,249.1818,248.3951,248.9628,5302.0
2025-02-05 11:55:00,249.85,250.27,249.75,250.19,9701.0,248.8134,249.2316,248.7138,249.152,9701.0
2025-02-05 12:00:00,250.17,250.55,250.04,250.09,5666.0,249.1321,249.5105,249.0026,249.0524,5666.0
2025-02-05 12:05:00,250.1,250.97,250.1,250.87,17816.0,249.0623,249.9287,249.0623,249.8292,17816.0
2025-02-05 12:10:00,250.68,251.04,250.46,250.66,17329.0,249.6399,249.9984,249.4209,249.62,17329.0
2025-02-05 12:15:00,250.66,250.75,250.24,250.62,12277.0,249.62,249.7097,249.2018,249.5802,12277.0
2025-02-05 12:20:00,250.64,250.79,250.41,250.56,9378.0,249.6001,249.7495,249.3711,249.5204,9378.0
2025-02-05 12:25:00,250.58,250.92,250.58,250.8,5483.0,249.5404,249.8789,249.5404,249.7594,5483.0
2025-02-05 12:30:00,250.91,251.52,250.8,251.49,7577.0,249.869,250.4765,249.7594,250.4466,7577.0
2025-02-05 12:35:00,251.51,252.02,251.4,252.02,16746.0,250.4665,250.9744,250.357,250.9744,16746.0
2025-02-05 12:40:00,251.97,252.49,251.94,252.42,17506.0,250.9246,251.4424,250.8947,251.3727,17506.0
2025-02-05 12:45:00,252.41,253.14,252.36,253.09,17746.0,251.3628,252.0897,251.313,252.0399,17746.0
2025-02-05 12:50:00,253.1,253.11,252.71,252.88,21855.0,252.0499,252.0599,251.6615,251.8308,21855.0
2025-02-05 12:55:00,252.88,252.88,252.52,252.57,4782.0,251.8308,251.8308,251.4723,251.5221,4782.0
2025-02-05 13:00:00,252.72,253.43,252.68,253.32,7270.0,251.6715,252.3785,251.6316,252.269,7270.0
2025-02-05 13:05:00,253.33,253.51,253.32,253.46,7011.0,252.2789,252.4582,252.269,252.4084,7011.0
2025-02-05 13:10:00,253.38,253.68,253.33,253.64,18342.0,252.3287,252.6275,252.2789,252.5877,18342.0
2025-02-05 13:15:00,253.64,253.78,252.99,253.77,25701.0,252.5877,252.7271,251.9404,252.7171,25701.0
2025-02-05 13:20:00,253.77,254.22,253.69,254.12,23816.0,252.7171,253.1653,252.6375,253.0657,23816.0
2025-02-05 13:25:00,254.09,254.8,254.07,254.07,11097.0,253.0358,253.7428,253.0159,253.0159,11097.0
2025-02-05 13:30:00,253.95,254.31,253.88,254.31,4096.0,252.8964,253.2549,252.8267,253.2549,4096.0
2025-02-05 13:35:00,254.24,254.24,253.81,253.94,13770.0,253.1852,253.1852,252.757,252.8864,13770.0
2025-02-05 13:40:00,254.01,254.48,253.88,254.43,11174.0,252.9561,253.4242,252.8267,253.3744,11174.0
2025-02-05 13:45:00,254.43,254.45,253.49,253.6,9951.0,253.3744,253.3943,252.4383,252.5478,9951.0
2025-02-05 13:50:00,253.49,253.8,253.25,253.32,10333.0,252.4383,252.747,252.1993,252.269,10333.0
2025-02-05 13:55:00,253.35,253.45,253.15,253.34,5613.0,252.2989,252.3984,252.0997,252.2889,5613.0
2025-02-05 14:00:00,253.26,253.37,251.96,252.36,19362.0,252.2092,252.3188,250.9146,251.313,19362.0
2025-02-05 14:05:00,252.5,252.98,252.5,252.86,3206.0,251.4524,251.9304,251.4524,251.8109,3206.0
2025-02-05 14:10:00,252.99,253.24,252.84,253.02,2302.0,251.9404,252.1893,251.791,251.9702,2302.0
2025-02-05 14:15:00,253.02,253.23,252.74,252.91,42686.0,251.9702,252.1794,251.6914,251.8607,42686.0
2025-02-05 14:20:00,252.91,252.96,252.43,252.83,14145.0,251.8607,251.9105,251.3827,251.781,14145.0
2025-02-05 14:25:00,252.84,252.91,252.6,252.91,5736.0,251.791,251.8607,251.552,251.8607,5736.0
2025-02-05 14:30:00,252.78,252.91,251.77,252.01,7265.0,251.7312,251.8607,250.7254,250.9644,7265.0
2025-02-05 14:35:00,251.85,252.05,251.8,251.83,11203.0,250.8051,251.0043,250.7553,250.7852,11203.0
2025-02-05 14:40:00,251.78,252.34,251.69,252.34,11586.0,250.7354,251.2931,250.6458,251.2931,11586.0
2025-02-05 14:45:00,252.35,252.42,251.86,251.9,8533.0,251.303,251.3727,250.815,250.8549,8533.0
2025-02-05 14:50:00,251.79,251.79,251.42,251.42,4517.0,250.7453,250.7453,250.3769,250.3769,4517.0
2025-02-05 14:55:00,251.44,251.44,250.91,250.92,6300.0,250.3968,250.3968,249.869,249.8789,6300.0
2025-02-05 15:00:00,250.97,251.76,250.94,251.64,13662.0,249.9287,250.7155,249.8989,250.596,13662.0
2025-02-05 15:05:00,251.46,251.98,251.46,251.89,10911.0,250.4167,250.9345,250.4167,250.8449,10911.0
2025-02-05 15:10:00,251.89,252.92,251.88,252.81,22640.0,250.8449,251.8706,250.835,251.7611,22640.0
2025-02-05 15:15:00,252.82,252.87,252.23,252.34,16077.0,251.7711,251.8209,251.1835,251.2931,16077.0
2025-02-05 15:20:00,252.24,252.53,252.18,252.51,16056.0,251.1935,251.4823,251.1337,251.4623,16056.0
2025-02-05 15:25:00,252.53,252.57,251.71,252.07,20430.0,251.4823,251.5221,250.6657,251.0242,20430.0
2025-02-05 15:30:00,252.08,252.23,251.74,251.93,16018.0,251.0341,251.1835,250.6955,250.8848,16018.0
2025-02-05 15:35:00,251.88,252.1,251.35,251.78,24124.0,250.835,251.054,250.3072,250.7354,24124.0
2025-02-05 15:40:00,251.74,251.97,251.33,251.9,16958.0,250.6955,250.9246,250.2872,250.8549,16958.0
2025-02-05 15:45:00,251.97,252.62,251.76,252.45,26747.0,250.9246,251.5719,250.7155,251.4026,26747.0
2025-02-05 15:50:00,252.56,253.54,252.56,253.0,52621.0,251.5121,252.4881,251.5121,251.9503,52621.0
2025-02-05 15:55:00,253.0,254.3,252.99,253.28,203001.0,251.9503,253.2449,251.9404,252.2292,203001.0
2025-02-06 09:30:00,250.39,251.33,247.43,248.38,44016.0,249.3511,250.2872,246.4034,247.3495,44016.0
2025-02-06 09:35:00,248.6,250.13,248.01,249.41,12539.0,247.5686,249.0922,246.981,248.3752,12539.0
2025-02-06 09:40:00,250.12,251.24,249.15,249.9,24217.0,249.0823,250.1976,248.1163,248.8632,24217.0
2025-02-06 09:45:00,249.3,249.61,247.95,248.3,29279.0,248.2657,248.5744,246.9213,247.2698,29279.0
2025-02-06 09:50:00,248.29,248.54,247.42,248.54,31200.0,247.2599,247.5088,246.3935,247.5088,31200.0
2025-02-06 09:55:00,248.2,248.62,248.04,248.62,11897.0,247.1702,247.5885,247.0109,247.5885,11897.0
2025-02-06 10:00:00,248.4,248.72,248.22,248.46,5404.0,247.3694,247.6881,247.1901,247.4292,5404.0
2025-02-06 10:05:00,248.39,248.69,247.68,248.63,28411.0,247.3594,247.6582,246.6524,247.5984,28411.0
2025-02-06 10:10:00,248.69,249.08,248.04,248.36,16547.0,247.6582,248.0466,247.0109,247.3296,16547.0
2025-02-06 10:15:00,248.3,248.97,248.19,248.67,8405.0,247.2698,247.937,247.1603,247.6383,8405.0
2025-02-06 10:20:00,248.59,249.12,248.27,248.53,6274.0,247.5586,248.0864,247.2399,247.4989,6274.0
2025-02-06 10:25:00,248.59,248.94,248.12,248.12,5131.0,247.5586,247.9072,247.0906,247.0906,5131.0
2025-02-06 10:30:00,248.51,249.17,248.17,248.54,16746.0,247.4789,248.1362,247.1404,247.5088,16746.0
2025-02-06 10:35:00,248.34,248.34,247.68,247.86,7461.0,247.3096,247.3096,246.6524,246.8316,7461.0
2025-02-06 10:40:00,247.9,248.05,247.68,247.72,7526.0,246.8715,247.0209,246.6524,246.6922,7526.0
2025-02-06 10:45:00,247.85,248.65,247.71,248.47,5634.0,246.8217,247.6184,246.6823,247.4391,5634.0
2025-02-06 10:50:00,248.6,249.02,248.6,248.67,4858.0,247.5686,247.9868,247.5686,247.6383,4858.0
2025-02-06 10:55:00,248.65,249.06,248.17,248.17,5733.0,247.6184,248.0267,247.1404,247.1404,5733.0
2025-02-06 11:00:00,248.65,248.65,248.08,248.25,2943.0,247.6184,247.6184,247.0507,247.22,2943.0
2025-02-06 11:05:00,248.44,248.46,248.1,248.46,4804.0,247.4092,247.4292,247.0706,247.4292,4804.0
2025-02-06 11:10:00,248.3,248.65,248.26,248.64,10325.0,247.2698,247.6184,247.23,247.6084,10325.0
2025-02-06 11:15:00,248.63,249.06,248.47,248.8,2888.0,247.5984,248.0267,247.4391,247.7677,2888.0
2025-02-06 11:20:00,248.78,249.09,248.78,249.09,3043.0,247.7478,248.0565,247.7478,248.0565,3043.0
2025-02-06 11:25:00,249.07,249.83,249.0,249.48,26948.0,248.0366,248.7935,247.9669,248.4449,26948.0
2025-02-06 11:30:00,249.48,249.48,248.54,248.82,11509.0,248.4449,248.4449,247.5088,247.7877,11509.0
2025-02-06 11:35:00,248.55,248.97,248.46,248.47,4717.0,247.5188,247.937,247.4292,247.4391,4717.0
2025-02-06 11:40:00,248.2,248.47,248.03,248.24,2681.0,247.1702,247.4391,247.0009,247.2101,2681.0
2025-02-06 11:45:00,248.24,248.54,248.01,248.54,6049.0,247.2101,247.5088,246.981,247.5088,6049.0
2025-02-06 11:50:00,248.64,248.64,248.37,248.39,1287.0,247.6084,247.6084,247.3395,247.3594,1287.0
2025-02-06 11:55:00,248.67,248.79,248.41,248.6,5436.0,247.6383,247.7578,247.3794,247.5686,5436.0
2025-02-06 12:00:00,248.52,248.58,248.11,248.29,5766.0,247.4889,247.5487,247.0806,247.2599,5766.0
2025-02-06 12:05:00,248.19,248.58,248.19,248.53,5380.0,247.1603,247.5487,247.1603,247.4989,5380.0
2025-02-06 12:10:00,248.53,248.53,248.43,248.43,300.0,247.4989,247.4989,247.3993,247.3993,300.0
2025-02-06 12:15:00,248.38,248.4,248.07,248.08,4394.0,247.3495,247.3694,247.0408,247.0507,4394.0
2025-02-06 12:20:00,248.08,248.21,247.84,247.91,1433.0,247.0507,247.1802,246.8117,246.8814,1433.0
2025-02-06 12:25:00,247.99,248.09,247.78,248.0,5452.0,246.9611,247.0607,246.752,246.9711,5452.0
2025-02-06 12:30:00,248.0,248.67,248.0,248.54,3227.0,246.9711,247.6383,246.9711,247.5088,3227.0
2025-02-06 12:35:00,248.51,248.75,248.5,248.59,2677.0,247.4789,247.7179,247.469,247.5586,2677.0
2025-02-06 12:40:00,248.52,248.6,248.38,248.38,5982.0,247.4889,247.5686,247.3495,247.3495,5982.0
2025-02-06 12:45:00,248.53,248.68,248.38,248.4,2597.0,247.4989,247.6482,247.3495,247.3694,2597.0
2025-02-06 12:50:00,248.4,248.42,248.26,248.36,700.0,247.3694,247.3893,247.23,247.3296,700.0
2025-02-06 12:55:00,248.28,248.63,248.19,248.49,3070.0,247.2499,247.5984,247.1603,247.459,3070.0
2025-02-06 13:00:00,248.5,248.66,248.31,248.43,4332.0,247.469,247.6283,247.2798,247.3993,4332.0
2025-02-06 13:05:00,248.45,248.85,247.81,247.88,3659.0,247.4192,247.8175,246.7818,246.8516,3659.0
2025-02-06 13:10:00,248.0,248.16,247.85,247.89,3044.0,246.9711,247.1304,246.8217,246.8615,3044.0
2025-02-06 13:15:00,247.65,247.81,247.63,247.72,7117.0,246.6225,246.7818,246.6026,246.6922,7117.0
2025-02-06 13:20:00,247.72,247.78,247.03,247.03,33994.0,246.6922,246.752,246.0051,246.0051,33994.0
2025-02-06 13:25:00,247.0,247.0,246.39,246.69,5574.0,245.9752,245.9752,245.3677,245.6665,5574.0
2025-02-06 13:30:00,246.69,246.79,246.48,246.65,2551.0,245.6665,245.7661,245.4574,245.6267,2551.0
2025-02-06 13:35:00,246.65,246.95,246.53,246.66,4705.0,245.6267,245.9254,245.5072,245.6366,4705.0
2025-02-06 13:40:00,246.63,246.68,246.38,246.66,4058.0,245.6067,245.6565,245.3578,245.6366,4058.0
2025-02-06 13:45:00,246.66,246.73,246.38,246.58,2848.0,245.6366,245.7063,245.3578,245.557,2848.0
2025-02-06 13:50:00,246.57,246.87,246.47,246.87,3849.0,245.547,245.8457,245.4474,245.8457,3849.0
2025-02-06 13:55:00,246.87,247.2,246.87,247.08,4666.0,245.8457,246.1744,245.8457,246.0549,4666.0
2025-02-06 14:00:00,247.14,247.5,247.14,247.3,2696.0,246.1146,246.4731,246.1146,246.274,2696.0
2025-02-06 14:05:00,247.41,247.63,247.41,247.63,605.0,246.3835,246.6026,246.3835,246.6026,605.0
2025-02-06 14:10:00,247.52,247.57,247.2,247.2,4632.0,246.4931,246.5428,246.1744,246.1744,4632.0
2025-02-06 14:15:00,247.05,247.63,247.05,247.42,5650.0,246.025,246.6026,246.025,246.3935,5650.0
2025-02-06 14:20:00,247.41,247.41,246.95,247.06,10284.0,246.3835,246.3835,245.9254,246.035,10284.0
2025-02-06 14:25:00,247.16,247.3,246.96,247.15,4492.0,246.1345,246.274,245.9354,246.1246,4492.0
2025-02-06 14:30:00,247.23,247.23,246.81,246.84,7443.0,246.2043,246.2043,245.786,245.8159,7443.0
2025-02-06 14:35:00,246.84,246.97,246.79,246.85,5282.0,245.8159,245.9453,245.7661,245.8258,5282.0
2025-02-06 14:40:00,246.92,247.07,246.56,246.83,10538.0,245.8955,246.0449,245.537,245.8059,10538.0
2025-02-06 14:45:00,246.68,247.52,246.67,247.51,5364.0,245.6565,246.4931,245.6466,246.4831,5364.0
2025-02-06 14:50:00,247.41,247.67,247.4,247.52,3417.0,246.3835,246.6424,246.3735,246.4931,3417.0
2025-02-06 14:55:00,247.52,247.65,247.39,247.55,6852.0,246.4931,246.6225,246.3636,246.5229,6852.0
2025-02-06 15:00:00,247.55,247.73,247.55,247.65,2575.0,246.5229,246.7022,246.5229,246.6225,2575.0
2025-02-06 15:05:00,247.65,247.76,247.58,247.75,3926.0,246.6225,246.7321,246.5528,246.7221,3926.0
2025-02-06 15:10:00,247.78,247.91,247.72,247.76,6200.0,246.752,246.8814,246.6922,246.7321,6200.0
2025-02-06 15:15:00,247.67,247.76,246.95,247.0,12472.0,246.6424,246.7321,245.9254,245.9752,12472.0
2025-02-06 15:20:00,246.87,247.24,246.86,247.08,4797.0,245.8457,246.2142,245.8358,246.0549,4797.0
2025-02-06 15:25:00,247.16,247.16,246.73,247.0,7921.0,246.1345,246.1345,245.7063,245.9752,7921.0
2025-02-06 15:30:00,247.0,247.1,246.77,246.82,5132.0,245.9752,246.0748,245.7462,245.796,5132.0
2025-02-06 15:35:00,246.82,246.87,246.46,246.64,5291.0,245.796,245.8457,245.4374,245.6167,5291.0
2025-02-06 15:40:00,246.63,246.81,246.46,246.48,12362.0,245.6067,245.786,245.4374,245.4574,12362.0
2025-02-06 15:45:00,246.65,246.72,246.37,246.72,26592.0,245.6267,245.6964,245.3478,245.6964,26592.0
2025-02-06 15:50:00,246.72,247.5,246.37,246.52,45623.0,245.6964,246.4731,245.3478,245.4972,45623.0
2025-02-06 15:55:00,246.47,246.76,245.98,246.18,117320.0,245.4474,245.7362,244.9594,245.1586,117320.0
2025-02-07 09:30:00,245.58,246.5,245.1,245.99,16194.0,244.5611,245.4773,244.0831,244.9694,16194.0
2025-02-07 09:35:00,245.71,246.34,245.61,245.84,7696.0,244.6906,245.3179,244.591,244.82,7696.0
2025-02-07 09:40:00,245.79,245.97,245.25,245.83,12975.0,244.7702,244.9495,244.2325,244.8101,12975.0
2025-02-07 09:45:00,245.88,246.19,244.92,244.92,15043.0,244.8599,245.1686,243.9038,243.9038,15043.0
2025-02-07 09:50:00,244.88,245.63,244.88,245.14,8188.0,243.864,244.6109,243.864,244.1229,8188.0
2025-02-07 09:55:00,245.14,245.94,244.86,245.8,10826.0,244.1229,244.9196,243.8441,244.7802,10826.0
2025-02-07 10:00:00,245.65,245.65,244.85,244.91,5100.0,244.6308,244.6308,243.8341,243.8939,5100.0
2025-02-07 10:05:00,244.99,245.44,244.75,245.39,10767.0,243.9735,244.4217,243.7345,244.3719,10767.0
2025-02-07 10:10:00,245.39,245.94,245.38,245.61,9758.0,244.3719,244.9196,244.3619,244.591,9758.0
2025-02-07 10:15:00,245.61,246.4,245.6,246.0,20888.0,244.591,245.3777,244.581,244.9794,20888.0
2025-02-07 10:20:00,246.19,246.19,245.7,245.95,8529.0,245.1686,245.1686,244.6806,244.9296,8529.0
2025-02-07 10:25:00,246.05,246.39,245.95,246.03,4657.0,245.0292,245.3677,244.9296,245.0092,4657.0
2025-02-07 10:30:00,245.81,245.99,245.64,245.79,5055.0,244.7901,244.9694,244.6209,244.7702,5055.0
2025-02-07 10:35:00,245.8,245.87,245.59,245.8,5180.0,244.7802,244.8499,244.5711,244.7802,5180.0
2025-02-07 10:40:00,245.8,246.39,245.69,246.24,10621.0,244.7802,245.3677,244.6706,245.2184,10621.0
2025-02-07 10:45:00,246.33,246.87,246.12,246.63,9107.0,245.308,245.8457,245.0989,245.6067,9107.0
2025-02-07 10:50:00,246.53,246.92,246.29,246.37,6273.0,245.5072,245.8955,245.2682,245.3478,6273.0
2025-02-07 10:55:00,246.46,246.91,246.46,246.91,3056.0,245.4374,245.8856,245.4374,245.8856,3056.0
2025-02-07 11:00:00,246.78,247.13,246.69,247.03,10149.0,245.7561,246.1047,245.6665,246.0051,10149.0
2025-02-07 11:05:00,247.13,247.13,246.43,246.47,6227.0,246.1047,246.1047,245.4076,245.4474,6227.0
2025-02-07 11:10:00,246.49,247.04,246.48,247.04,6940.0,245.4673,246.015,245.4574,246.015,6940.0
2025-02-07 11:15:00,247.17,247.71,246.97,247.71,6197.0,246.1445,246.6823,245.9453,246.6823,6197.0
2025-02-07 11:20:00,247.79,248.01,247.66,247.84,5662.0,246.7619,246.981,246.6325,246.8117,5662.0
2025-02-07 11:25:00,247.84,248.04,247.7,247.97,25014.0,246.8117,247.0109,246.6723,246.9412,25014.0
2025-02-07 11:30:00,247.97,248.1,247.32,247.33,9391.0,246.9412,247.0706,246.2939,246.3038,9391.0
2025-02-07 11:35:00,247.3,247.45,247.07,247.07,7598.0,246.274,246.4233,246.0449,246.0449,7598.0
2025-02-07 11:40:00,247.09,247.59,247.02,247.4,14413.0,246.0648,246.5628,245.9951,246.3735,14413.0
2025-02-07 11:45:00,247.5,247.55,247.27,247.45,9239.0,246.4731,246.5229,246.2441,246.4233,9239.0
2025-02-07 11:50:00,247.44,247.67,247.3,247.31,8940.0,246.4134,246.6424,246.274,246.2839,8940.0
2025-02-07 11:55:00,247.43,247.57,247.32,247.38,5320.0,246.4034,246.5428,246.2939,246.3536,5320.0
2025-02-07 12:00:00,247.27,247.81,247.19,247.7,11923.0,246.2441,246.7818,246.1644,246.6723,11923.0
2025-02-07 12:05:00,247.81,248.02,247.73,247.92,7791.0,246.7818,246.991,246.7022,246.8914,7791.0
2025-02-07 12:10:00,247.9,248.81,247.68,248.62,19628.0,246.8715,247.7777,246.6524,247.5885,19628.0
2025-02-07 12:15:00,248.41,248.41,247.73,247.92,12744.0,247.3794,247.3794,246.7022,246.8914,12744.0
2025-02-07 12:20:00,248.11,248.11,247.63,247.91,1795.0,247.0806,247.0806,246.6026,246.8814,1795.0
2025-02-07 12:25:00,247.57,247.91,247.54,247.66,4972.0,246.5428,246.8814,246.513,246.6325,4972.0
2025-02-07 12:30:00,247.54,247.77,247.54,247.55,1412.0,246.513,246.742,246.513,246.5229,1412.0
2025-02-07 12:35:00,247.67,247.71,247.53,247.57,1916.0,246.6424,246.6823,246.503,246.5428,1916.0
2025-02-07 12:40:00,247.54,247.54,247.33,247.52,2523.0,246.513,246.513,246.3038,246.4931,2523.0
2025-02-07 12:45:00,247.6,247.6,247.43,247.5,4877.0,246.5727,246.5727,246.4034,246.4731,4877.0
2025-02-07 12:50:00,247.56,247.63,247.42,247.52,4040.0,246.5329,246.6026,246.3935,246.4931,4040.0
2025-02-07 12:55:00,247.5,247.51,247.05,247.22,4844.0,246.4731,246.4831,246.025,246.1943,4844.0
2025-02-07 13:00:00,247.22,247.4,247.15,247.36,3500.0,246.1943,246.3735,246.1246,246.3337,3500.0
2025-02-07 13:05:00,247.39,247.73,247.39,247.66,6748.0,246.3636,246.7022,246.3636,246.6325,6748.0
2025-02-07 13:10:00,247.73,248.11,247.66,247.8,4894.0,246.7022,247.0806,246.6325,246.7719,4894.0
2025-02-07 13:15:00,247.76,248.01,247.75,247.77,2510.0,246.7321,246.981,246.7221,246.742,2510.0
2025-02-07 13:20:00,247.75,248.09,247.75,248.09,4698.0,246.7221,247.0607,246.7221,247.0607,4698.0
2025-02-07 13:25:00,248.08,248.38,247.94,248.37,2885.0,247.0507,247.3495,246.9113,247.3395,2885.0
2025-02-07 13:30:00,248.24,248.38,248.09,248.2,4702.0,247.2101,247.3495,247.0607,247.1702,4702.0
2025-02-07 13:35:00,248.2,248.52,248.11,248.52,4628.0,247.1702,247.4889,247.0806,247.4889,4628.0
2025-02-07 13:40:00,248.44,248.5,248.31,248.44,8200.0,247.4092,247.469,247.2798,247.4092,8200.0
2025-02-07 13:45:00,248.34,248.39,248.29,248.31,4625.0,247.3096,247.3594,247.2599,247.2798,4625.0
2025-02-07 13:50:00,248.31,248.69,248.3,248.53,16920.0,247.2798,247.6582,247.2698,247.4989,16920.0
2025-02-07 13:55:00,248.53,248.9,248.4,248.9,2845.0,247.4989,247.8673,247.3694,247.8673,2845.0
2025-02-07 14:00:00,248.93,249.08,248.77,248.94,4794.0,247.8972,248.0466,247.7379,247.9072,4794.0
2025-02-07 14:05:00,249.0,249.08,248.57,248.57,7654.0,247.9669,248.0466,247.5387,247.5387,7654.0
2025-02-07 14:10:00,248.66,248.81,248.53,248.67,12668.0,247.6283,247.7777,247.4989,247.6383,12668.0
2025-02-07 14:15:00,248.67,248.78,248.45,248.78,5980.0,247.6383,247.7478,247.4192,247.7478,5980.0
2025-02-07 14:20:00,248.7,248.91,248.62,248.72,10725.0,247.6682,247.8773,247.5885,247.6881,10725.0
2025-02-07 14:25:00,248.61,248.61,248.55,248.55,1332.0,247.5785,247.5785,247.5188,247.5188,1332.0
2025-02-07 14:30:00,248.55,248.63,248.3,248.46,6210.0,247.5188,247.5984,247.2698,247.4292,6210.0
2025-02-07 14:35:00,248.51,248.52,248.27,248.32,3266.0,247.4789,247.4889,247.2399,247.2897,3266.0
2025-02-07 14:40:00,248.28,249.2,248.23,249.05,7227.0,247.2499,248.1661,247.2001,248.0167,7227.0
2025-02-07 14:45:00,249.05,249.24,248.89,248.97,3258.0,248.0167,248.2059,247.8574,247.937,3258.0
2025-02-07 14:50:00,249.08,249.08,248.91,249.04,6373.0,248.0466,248.0466,247.8773,248.0067,6373.0
2025-02-07 14:55:00,249.03,249.25,249.02,249.2,2536.0,247.9968,248.2159,247.9868,248.1661,2536.0
2025-02-07 15:00:00,249.27,249.4,249.14,249.15,6925.0,248.2358,248.3653,248.1063,248.1163,6925.0
2025-02-07 15:05:00,249.15,249.43,249.08,249.15,14858.0,248.1163,248.3951,248.0466,248.1163,14858.0
2025-02-07 15:10:00,249.19,249.47,249.12,249.3,9071.0,248.1561,248.435,248.0864,248.2657,9071.0
2025-02-07 15:15:00,249.25,249.39,248.78,249.06,8972.0,248.2159,248.3553,247.7478,248.0267,8972.0
2025-02-07 15:20:00,249.11,249.19,248.84,248.9,7261.0,248.0765,248.1561,247.8076,247.8673,7261.0
2025-02-07 15:25:00,248.93,249.02,248.81,248.85,9471.0,247.8972,247.9868,247.7777,247.8175,9471.0
2025-02-07 15:30:00,248.85,249.13,248.8,248.91,13464.0,247.8175,248.0964,247.7677,247.8773,13464.0
2025-02-07 15:35:00,248.92,248.92,248.53,248.63,7604.0,247.8872,247.8872,247.4989,247.5984,7604.0
2025-02-07 15:40:00,248.57,248.94,248.56,248.57,13595.0,247.5387,247.9072,247.5287,247.5387,13595.0
2025-02-07 15:45:00,248.59,248.59,248.3,248.3,23574.0,247.5586,247.5586,247.2698,247.2698,23574.0
2025-02-07 15:50:00,248.22,248.45,247.98,248.08,19656.0,247.1901,247.4192,246.9511,247.0507,19656.0
2025-02-07 15:55:00,248.13,248.16,247.85,247.85,69943.0,247.1005,247.1304,246.8217,246.8217,69943.0
2025-02-10 09:30:00,248.11,248.2,247.62,247.62,10023.0,247.0806,247.1702,246.5926,246.5926,10023.0
2025-02-10 09:35:00,247.38,247.91,246.58,246.61,2477.0,246.3536,246.8814,245.557,245.5868,2477.0
2025-02-10 09:40:00,246.19,246.6,245.88,246.5,7290.0,245.1686,245.5769,244.8599,245.4773,7290.0
2025-02-10 09:45:00,246.21,246.96,246.16,246.7,4180.0,245.1885,245.9354,245.1387,245.6765,4180.0
2025-02-10 09:50:00,246.63,246.75,246.1,246.61,3379.0,245.6067,245.7262,245.0789,245.5868,3379.0
2025-02-10 09:55:00,246.61,246.61,246.05,246.2,6200.0,245.5868,245.5868,245.0292,245.1785,6200.0
2025-02-10 10:00:00,246.2,247.4,245.94,247.27,16205.0,245.1785,246.3735,244.9196,246.2441,16205.0
2025-02-10 10:05:00,247.08,247.18,246.29,246.96,5913.0,246.0549,246.1545,245.2682,245.9354,5913.0
2025-02-10 10:10:00,246.96,247.2,246.88,247.2,5028.0,245.9354,246.1744,245.8557,246.1744,5028.0
2025-02-10 10:15:00,247.11,247.8,247.11,247.45,11087.0,246.0848,246.7719,246.0848,246.4233,11087.0
2025-02-10 10:20:00,247.52,248.06,247.27,247.95,10208.0,246.4931,247.0308,246.2441,246.9213,10208.0
2025-02-10 10:25:00,248.06,248.12,247.63,247.77,5292.0,247.0308,247.0906,246.6026,246.742,5292.0
2025-02-10 10:30:00,247.9,248.18,247.56,247.93,15102.0,246.8715,247.1503,246.5329,246.9014,15102.0
2025-02-10 10:35:00,247.96,248.1,247.9,247.92,14887.0,246.9312,247.0706,246.8715,246.8914,14887.0
2025-02-10 10:40:00,247.95,248.18,247.71,247.91,7323.0,246.9213,247.1503,246.6823,246.8814,7323.0
2025-02-10 10:45:00,247.87,248.17,247.87,248.09,12312.0,246.8416,247.1404,246.8416,247.0607,12312.0
2025-02-10 10:50:00,248.09,248.67,248.0,248.49,10659.0,247.0607,247.6383,246.9711,247.459,10659.0
2025-02-10 10:55:00,248.51,248.71,247.94,247.94,7600.0,247.4789,247.6781,246.9113,246.9113,7600.0
2025-02-10 11:00:00,247.97,248.33,247.81,248.32,8008.0,246.9412,247.2997,246.7818,247.2897,8008.0
2025-02-10 11:05:00,248.04,248.11,247.83,247.88,4416.0,247.0109,247.0806,246.8018,246.8516,4416.0
2025-02-10 11:10:00,247.88,248.04,247.56,247.74,7411.0,246.8516,247.0109,246.5329,246.7121,7411.0
2025-02-10 11:15:00,247.77,247.98,247.65,247.76,4517.0,246.742,246.9511,246.6225,246.7321,4517.0
2025-02-10 11:20:00,247.77,248.01,247.71,247.93,7054.0,246.742,246.981,246.6823,246.9014,7054.0
2025-02-10 11:25:00,248.01,248.14,247.62,247.83,18900.0,246.981,247.1105,246.5926,246.8018,18900.0
2025-02-10 11:30:00,247.84,247.99,247.49,247.59,8021.0,246.8117,246.9611,246.4632,246.5628,8021.0
2025-02-10 11:35:00,247.53,247.65,247.43,247.55,6738.0,246.503,246.6225,246.4034,246.5229,6738.0
2025-02-10 11:40:00,247.56,247.68,247.18,247.18,6218.0,246.5329,246.6524,246.1545,246.1545,6218.0
2025-02-10 11:45:00,247.21,247.28,246.96,247.24,5248.0,246.1843,246.254,245.9354,246.2142,5248.0
2025-02-10 11:50:00,247.13,247.17,246.96,247.01,2291.0,246.1047,246.1445,245.9354,245.9852,2291.0
2025-02-10 11:55:00,247.16,247.42,247.1,247.41,4953.0,246.1345,246.3935,246.0748,246.3835,4953.0
2025-02-10 12:00:00,247.42,247.53,247.08,247.27,2060.0,246.3935,246.503,246.0549,246.2441,2060.0
2025-02-10 12:05:00,247.24,247.26,247.08,247.08,725.0,246.2142,246.2341,246.0549,246.0549,725.0
2025-02-10 12:10:00,247.13,247.13,246.96,247.07,4435.0,246.1047,246.1047,245.9354,246.0449,4435.0
2025-02-10 12:15:00,247.07,247.18,247.0,247.11,3378.0,246.0449,246.1545,245.9752,246.0848,3378.0
2025-02-10 12:20:00,247.11,247.34,246.97,246.97,4383.0,246.0848,246.3138,245.9453,245.9453,4383.0
2025-02-10 12:25:00,246.97,247.19,246.96,246.96,3181.0,245.9453,246.1644,245.9354,245.9354,3181.0
2025-02-10 12:30:00,247.09,247.21,247.02,247.08,5414.0,246.0648,246.1843,245.9951,246.0549,5414.0
2025-02-10 12:35:00,247.13,247.15,246.96,247.13,2736.0,246.1047,246.1246,245.9354,246.1047,2736.0
2025-02-10 12:40:00,246.98,247.15,246.92,247.02,4844.0,245.9553,246.1246,245.8955,245.9951,4844.0
2025-02-10 12:45:00,246.89,247.06,246.87,247.0,8502.0,245.8657,246.035,245.8457,245.9752,8502.0
2025-02-10 12:50:00,247.09,247.16,246.91,247.1,5349.0,246.0648,246.1345,245.8856,246.0748,5349.0
2025-02-10 12:55:00,247.09,247.12,246.91,246.91,3339.0,246.0648,246.0947,245.8856,245.8856,3339.0
2025-02-10 13:00:00,247.18,247.18,246.99,247.01,2301.0,246.1545,246.1545,245.9653,245.9852,2301.0
2025-02-10 13:05:00,247.05,247.22,247.04,247.16,10209.0,246.025,246.1943,246.015,246.1345,10209.0
2025-02-10 13:10:00,247.18,247.31,247.17,247.24,4317.0,246.1545,246.2839,246.1445,246.2142,4317.0
2025-02-10 13:15:00,247.27,247.3,247.15,247.29,3603.0,246.2441,246.274,246.1246,246.264,3603.0
2025-02-10 13:20:00,247.28,247.28,246.98,247.12,4592.0,246.254,246.254,245.9553,246.0947,4592.0
2025-02-10 13:25:00,247.11,247.2,247.04,247.08,2213.0,246.0848,246.1744,246.015,246.0549,2213.0
2025-02-10 13:30:00,247.01,247.06,246.92,246.96,3901.0,245.9852,246.035,245.8955,245.9354,3901.0
2025-02-10 13:35:00,246.97,247.06,246.67,246.79,7861.0,245.9453,246.035,245.6466,245.7661,7861.0
2025-02-10 13:40:00,246.77,247.01,246.77,246.8,7202.0,245.7462,245.9852,245.7462,245.776,7202.0
2025-02-10 13:45:00,246.8,246.87,246.73,246.82,3969.0,245.776,245.8457,245.7063,245.796,3969.0
2025-02-10 13:50:00,246.81,246.92,246.78,246.81,4424.0,245.786,245.8955,245.7561,245.786,4424.0
2025-02-10 13:55:00,246.79,247.0,246.79,246.9,5262.0,245.7661,245.9752,245.7661,245.8756,5262.0
2025-02-10 14:00:00,246.88,246.97,246.83,246.94,2923.0,245.8557,245.9453,245.8059,245.9155,2923.0
2025-02-10 14:05:00,246.92,247.18,246.92,247.09,5953.0,245.8955,246.1545,245.8955,246.0648,5953.0
2025-02-10 14:10:00,247.1,247.12,246.88,247.01,5209.0,246.0748,246.0947,245.8557,245.9852,5209.0
2025-02-10 14:15:00,246.98,247.06,246.89,246.98,3144.0,245.9553,246.035,245.8657,245.9553,3144.0
2025-02-10 14:20:00,246.93,247.06,246.92,247.05,3461.0,245.9055,246.035,245.8955,246.025,3461.0
2025-02-10 14:25:00,247.04,247.13,246.93,247.03,5603.0,246.015,246.1047,245.9055,246.0051,5603.0
2025-02-10 14:30:00,247.04,247.21,247.0,247.08,5041.0,246.015,246.1843,245.9752,246.0549,5041.0
2025-02-10 14:35:00,247.07,247.23,247.06,247.23,4122.0,246.0449,246.2043,246.035,246.2043,4122.0
2025-02-10 14:40:00,247.24,247.35,247.18,247.22,10950.0,246.2142,246.3238,246.1545,246.1943,10950.0
2025-02-10 14:45:00,247.13,247.29,247.12,247.19,4474.0,246.1047,246.264,246.0947,246.1644,4474.0
2025-02-10 14:50:00,247.22,247.22,247.04,247.06,4493.0,246.1943,246.1943,246.015,246.035,4493.0
2025-02-10 14:55:00,247.12,247.2,246.98,247.03,4225.0,246.0947,246.1744,245.9553,246.0051,4225.0
2025-02-10 15:00:00,247.04,247.35,247.04,247.27,10865.0,246.015,246.3238,246.015,246.2441,10865.0
2025-02-10 15:05:00,247.23,247.31,247.12,247.16,6100.0,246.2043,246.2839,246.0947,246.1345,6100.0
2025-02-10 15:10:00,247.17,247.17,247.01,247.08,8691.0,246.1445,246.1445,245.9852,246.0549,8691.0
2025-02-10 15:15:00,247.11,247.32,247.05,247.1,9385.0,246.0848,246.2939,246.025,246.0748,9385.0
2025-02-10 15:20:00,247.07,247.2,247.02,247.03,12716.0,246.0449,246.1744,245.9951,246.0051,12716.0
2025-02-10 15:25:00,247.01,247.05,246.84,246.85,12213.0,245.9852,246.025,245.8159,245.8258,12213.0
2025-02-10 15:30:00,246.9,246.9,246.48,246.48,9250.0,245.8756,245.8756,245.4574,245.4574,9250.0
2025-02-10 15:35:00,246.43,246.44,246.05,246.3,16660.0,245.4076,245.4175,245.0292,245.2781,16660.0
2025-02-10 15:40:00,246.28,246.51,246.21,246.43,36450.0,245.2582,245.4872,245.1885,245.4076,36450.0
2025-02-10 15:45:00,246.49,246.59,246.26,246.36,22555.0,245.4673,245.5669,245.2383,245.3379,22555.0
2025-02-10 15:50:00,246.43,246.62,246.13,246.16,46503.0,245.4076,245.5968,245.1088,245.1387,46503.0
2025-02-10 15:55:00,246.16,246.49,246.13,246.38,147880.0,245.1387,245.4673,245.1088,245.3578,147880.0
2025-02-11 09:30:00,246.35,247.54,246.11,247.46,10657.0,245.3279,246.513,245.0889,246.4333,10657.0
2025-02-11 09:35:00,245.9,246.47,245.86,246.46,895.0,244.8798,245.4474,244.8399,245.4374,895.0
2025-02-11 09:40:00,245.86,246.0,245.51,245.63,1976.0,244.8399,244.9794,244.4914,244.6109,1976.0
2025-02-11 09:45:00,245.75,246.02,245.36,245.37,10819.0,244.7304,244.9993,244.342,244.352,10819.0
2025-02-11 09:50:00,245.57,245.62,244.7,244.7,9332.0,244.5511,244.6009,243.6848,243.6848,9332.0
2025-02-11 09:55:00,244.86,245.26,244.62,245.26,3604.0,243.8441,244.2424,243.6051,244.2424,3604.0
2025-02-11 10:00:00,245.25,245.25,244.53,244.74,4832.0,244.2325,244.2325,243.5155,243.7246,4832.0
2025-02-11 10:05:00,244.61,244.67,244.18,244.3,6521.0,243.5951,243.6549,243.1669,243.2864,6521.0
2025-02-11 10:10:00,244.33,244.33,243.68,243.68,1758.0,243.3163,243.3163,242.669,242.669,1758.0
2025-02-11 10:15:00,243.72,244.13,243.52,244.12,6870.0,242.7088,243.1171,242.5096,243.1072,6870.0
2025-02-11 10:20:00,244.24,244.66,244.2,244.56,2024.0,243.2267,243.6449,243.1868,243.5453,2024.0
2025-02-11 10:25:00,244.56,244.69,244.42,244.52,1422.0,243.5453,243.6748,243.4059,243.5055,1422.0
2025-02-11 10:30:00,244.52,244.66,244.29,244.49,1947.0,243.5055,243.6449,243.2765,243.4756,1947.0
2025-02-11 10:35:00,244.45,244.79,244.4,244.65,7543.0,243.4358,243.7744,243.386,243.635,7543.0
2025-02-11 10:40:00,244.64,244.65,244.41,244.42,1121.0,243.625,243.635,243.396,243.4059,1121.0
2025-02-11 10:45:00,244.58,244.65,244.57,244.57,2554.0,243.5652,243.635,243.5553,243.5553,2554.0
2025-02-11 10:50:00,244.58,244.69,244.57,244.61,1000.0,243.5652,243.6748,243.5553,243.5951,1000.0
2025-02-11 10:55:00,244.76,244.97,244.66,244.82,3693.0,243.7445,243.9536,243.6449,243.8043,3693.0
2025-02-11 11:00:00,244.82,244.82,244.56,244.61,1602.0,243.8043,243.8043,243.5453,243.5951,1602.0
2025-02-11 11:05:00,244.62,244.73,244.39,244.53,7707.0,243.6051,243.7146,243.376,243.5155,7707.0
2025-02-11 11:10:00,244.8,245.21,244.79,245.12,2390.0,243.7843,244.1926,243.7744,244.103,2390.0
2025-02-11 11:15:00,245.12,245.41,245.11,245.23,4634.0,244.103,244.3918,244.0931,244.2126,4634.0
2025-02-11 11:20:00,245.23,245.49,245.19,245.44,5263.0,244.2126,244.4715,244.1727,244.4217,5263.0
2025-02-11 11:25:00,245.43,245.89,245.23,245.63,3217.0,244.4117,244.8698,244.2126,244.6109,3217.0
2025-02-11 11:30:00,245.93,245.95,245.7,245.82,4058.0,244.9096,244.9296,244.6806,244.8001,4058.0
2025-02-11 11:35:00,245.94,246.42,245.7,246.25,5356.0,244.9196,245.3976,244.6806,245.2283,5356.0
2025-02-11 11:40:00,246.31,246.34,246.21,246.28,2040.0,245.2881,245.3179,245.1885,245.2582,2040.0
2025-02-11 11:45:00,246.32,246.32,246.2,246.2,4890.0,245.298,245.298,245.1785,245.1785,4890.0
2025-02-11 11:50:00,246.2,246.49,246.13,246.3,4964.0,245.1785,245.4673,245.1088,245.2781,4964.0
2025-02-11 11:55:00,246.31,246.5,246.31,246.49,2152.0,245.2881,245.4773,245.2881,245.4673,2152.0
2025-02-11 12:00:00,246.5,247.1,246.49,247.1,4575.0,245.4773,246.0748,245.4673,246.0748,4575.0
2025-02-11 12:05:00,247.14,247.25,247.05,247.22,2673.0,246.1146,246.2242,246.025,246.1943,2673.0
2025-02-11 12:10:00,247.1,247.23,246.87,246.89,3240.0,246.0748,246.2043,245.8457,245.8657,3240.0
2025-02-11 12:15:00,246.92,247.03,246.91,246.97,657.0,245.8955,246.0051,245.8856,245.9453,657.0
2025-02-11 12:20:00,246.95,246.95,246.8,246.8,2350.0,245.9254,245.9254,245.776,245.776,2350.0
2025-02-11 12:25:00,246.76,246.76,246.61,246.7,3723.0,245.7362,245.7362,245.5868,245.6765,3723.0
2025-02-11 12:30:00,246.73,246.73,246.32,246.43,1952.0,245.7063,245.7063,245.298,245.4076,1952.0
2025-02-11 12:35:00,246.38,246.42,246.26,246.26,1687.0,245.3578,245.3976,245.2383,245.2383,1687.0
2025-02-11 12:40:00,246.26,246.26,246.25,246.26,511.0,245.2383,245.2383,245.2283,245.2383,511.0
2025-02-11 12:45:00,246.25,246.27,245.98,246.21,9366.0,245.2283,245.2482,244.9594,245.1885,9366.0
2025-02-11 12:50:00,246.28,246.28,246.19,246.2,765.0,245.2582,245.2582,245.1686,245.1785,765.0
2025-02-11 12:55:00,246.08,246.18,246.08,246.18,500.0,245.059,245.1586,245.059,245.1586,500.0
2025-02-11 13:00:00,246.25,246.29,246.12,246.12,3533.0,245.2283,245.2682,245.0989,245.0989,3533.0
2025-02-11 13:05:00,246.11,246.11,245.84,245.84,1810.0,245.0889,245.0889,244.82,244.82,1810.0
2025-02-11 13:10:00,245.95,245.96,245.81,245.92,2706.0,244.9296,244.9395,244.7901,244.8997,2706.0
2025-02-11 13:15:00,245.97,246.31,245.97,246.31,3544.0,244.9495,245.2881,244.9495,245.2881,3544.0
2025-02-11 13:20:00,246.32,246.32,246.17,246.17,1053.0,245.298,245.298,245.1487,245.1487,1053.0
2025-02-11 13:25:00,246.2,246.2,245.94,246.16,3685.0,245.1785,245.1785,244.9196,245.1387,3685.0
2025-02-11 13:30:00,245.93,246.04,245.77,245.81,4093.0,244.9096,245.0192,244.7503,244.7901,4093.0
2025-02-11 13:35:00,245.78,245.86,245.49,245.49,1520.0,244.7603,244.8399,244.4715,244.4715,1520.0
2025-02-11 13:40:00,245.66,245.94,245.63,245.89,2590.0,244.6408,244.9196,244.6109,244.8698,2590.0
2025-02-11 13:45:00,245.96,246.01,245.95,245.95,1003.0,244.9395,244.9893,244.9296,244.9296,1003.0
2025-02-11 13:50:00,245.9,245.98,245.79,245.82,2391.0,244.8798,244.9594,244.7702,244.8001,2391.0
2025-02-11 13:55:00,245.79,245.87,245.69,245.78,3797.0,244.7702,244.8499,244.6706,244.7603,3797.0
2025-02-11 14:00:00,245.75,245.75,245.6,245.66,2327.0,244.7304,244.7304,244.581,244.6408,2327.0
2025-02-11 14:05:00,245.67,245.81,245.67,245.69,2591.0,244.6507,244.7901,244.6507,244.6706,2591.0
2025-02-11 14:10:00,245.68,245.86,245.47,245.74,12730.0,244.6607,244.8399,244.4516,244.7204,12730.0
2025-02-11 14:15:00,245.65,245.77,245.57,245.57,1650.0,244.6308,244.7503,244.5511,244.5511,1650.0
2025-02-11 14:20:00,245.56,245.64,245.48,245.63,3921.0,244.5412,244.6209,244.4615,244.6109,3921.0
2025-02-11 14:25:00,245.58,245.65,245.49,245.58,3563.0,244.5611,244.6308,244.4715,244.5611,3563.0
2025-02-11 14:30:00,245.57,245.77,245.55,245.6,5993.0,244.5511,244.7503,244.5312,244.581,5993.0
2025-02-11 14:35:00,245.46,245.79,245.45,245.79,2231.0,244.4416,244.7702,244.4316,244.7702,2231.0
2025-02-11 14:40:00,245.84,246.27,245.73,246.27,1534.0,244.82,245.2482,244.7105,245.2482,1534.0
2025-02-11 14:45:00,246.24,246.31,246.07,246.12,4883.0,245.2184,245.2881,245.0491,245.0989,4883.0
2025-02-11 14:50:00,246.2,246.2,245.95,246.11,3464.0,245.1785,245.1785,244.9296,245.0889,3464.0
2025-02-11 14:55:00,246.15,246.37,246.1,246.1,4069.0,245.1287,245.3478,245.0789,245.0789,4069.0
2025-02-11 15:00:00,246.19,246.36,246.09,246.27,2317.0,245.1686,245.3379,245.069,245.2482,2317.0
2025-02-11 15:05:00,246.33,246.34,246.24,246.31,2495.0,245.308,245.3179,245.2184,245.2881,2495.0
2025-02-11 15:10:00,246.37,246.58,246.36,246.58,3455.0,245.3478,245.557,245.3379,245.557,3455.0
2025-02-11 15:15:00,246.59,246.64,246.47,246.49,6060.0,245.5669,245.6167,245.4474,245.4673,6060.0
2025-02-11 15:20:00,246.53,246.53,246.35,246.45,6472.0,245.5072,245.5072,245.3279,245.4275,6472.0
2025-02-11 15:25:00,246.49,246.72,246.45,246.61,6253.0,245.4673,245.6964,245.4275,245.5868,6253.0
2025-02-11 15:30:00,246.75,246.95,246.59,246.89,6893.0,245.7262,245.9254,245.5669,245.8657,6893.0
2025-02-11 15:35:00,246.93,246.93,246.62,246.76,8520.0,245.9055,245.9055,245.5968,245.7362,8520.0
2025-02-11 15:40:00,246.74,246.78,246.45,246.52,7712.0,245.7163,245.7561,245.4275,245.4972,7712.0
2025-02-11 15:45:00,246.45,246.48,246.16,246.19,10456.0,245.4275,245.4574,245.1387,245.1686,10456.0
2025-02-11 15:50:00,246.28,246.38,246.0,246.19,17322.0,245.2582,245.3578,244.9794,245.1686,17322.0
2025-02-11 15:55:00,246.3,247.02,246.19,246.96,71995.0,245.2781,245.9951,245.1686,245.9354,71995.0
2025-02-12 09:30:00,246.75,247.69,246.75,247.34,11221.0,245.7262,246.6623,245.7262,246.3138,11221.0
2025-02-12 09:35:00,246.97,247.19,246.75,247.08,9856.0,245.9453,246.1644,245.7262,246.0549,9856.0
2025-02-12 09:40:00,246.89,247.47,246.89,247.08,6171.0,245.8657,246.4433,245.8657,246.0549,6171.0
2025-02-12 09:45:00,247.08,247.22,246.41,246.41,5328.0,246.0549,246.1943,245.3877,245.3877,5328.0
2025-02-12 09:50:00,246.45,246.45,245.78,246.25,7757.0,245.4275,245.4275,244.7603,245.2283,7757.0
2025-02-12 09:55:00,246.24,246.45,246.11,246.33,6588.0,245.2184,245.4275,245.0889,245.308,6588.0
2025-02-12 10:00:00,246.33,246.34,245.69,246.06,25744.0,245.308,245.3179,244.6706,245.0391,25744.0
2025-02-12 10:05:00,246.16,247.39,245.99,246.99,14028.0,245.1387,246.3636,244.9694,245.9653,14028.0
2025-02-12 10:10:00,246.79,247.01,246.55,246.62,9040.0,245.7661,245.9852,245.5271,245.5968,9040.0
2025-02-12 10:15:00,246.41,246.7,246.17,246.7,5330.0,245.3877,245.6765,245.1487,245.6765,5330.0
2025-02-12 10:20:00,246.61,246.73,246.16,246.54,4937.0,245.5868,245.7063,245.1387,245.5171,4937.0
2025-02-12 10:25:00,246.43,246.9,246.31,246.87,6501.0,245.4076,245.8756,245.2881,245.8457,6501.0
2025-02-12 10:30:00,246.96,247.03,246.66,246.75,2695.0,245.9354,246.0051,245.6366,245.7262,2695.0
2025-02-12 10:35:00,246.77,246.85,246.49,246.75,12328.0,245.7462,245.8258,245.4673,245.7262,12328.0
2025-02-12 10:40:00,246.76,246.81,246.49,246.61,8297.0,245.7362,245.786,245.4673,245.5868,8297.0
2025-02-12 10:45:00,246.47,246.68,246.16,246.2,4834.0,245.4474,245.6565,245.1387,245.1785,4834.0
2025-02-12 10:50:00,246.22,246.24,245.5,245.5,5020.0,245.1984,245.2184,244.4814,244.4814,5020.0
2025-02-12 10:55:00,245.58,245.59,245.12,245.54,3803.0,244.5611,244.5711,244.103,244.5213,3803.0
2025-02-12 11:00:00,245.42,245.51,245.25,245.41,4138.0,244.4018,244.4914,244.2325,244.3918,4138.0
2025-02-12 11:05:00,245.25,245.55,245.23,245.38,8460.0,244.2325,244.5312,244.2126,244.3619,8460.0
2025-02-12 11:10:00,245.39,245.91,245.34,245.91,10898.0,244.3719,244.8897,244.3221,244.8897,10898.0
2025-02-12 11:15:00,245.9,245.9,245.59,245.89,12486.0,244.8798,244.8798,244.5711,244.8698,12486.0
2025-02-12 11:20:00,245.9,246.16,245.82,246.13,12160.0,244.8798,245.1387,244.8001,245.1088,12160.0
2025-02-12 11:25:00,246.09,246.21,245.93,246.06,5731.0,245.069,245.1885,244.9096,245.0391,5731.0
2025-02-12 11:30:00,246.11,246.15,245.96,246.12,8563.0,245.0889,245.1287,244.9395,245.0989,8563.0
2025-02-12 11:35:00,246.09,246.23,246.01,246.23,7259.0,245.069,245.2084,244.9893,245.2084,7259.0
2025-02-12 11:40:00,246.17,246.3,246.11,246.26,7460.0,245.1487,245.2781,245.0889,245.2383,7460.0
2025-02-12 11:45:00,246.33,246.4,246.0,246.04,7458.0,245.308,245.3777,244.9794,245.0192,7458.0
2025-02-12 11:50:00,246.07,246.38,246.03,246.29,4273.0,245.0491,245.3578,245.0092,245.2682,4273.0
2025-02-12 11:55:00,246.32,246.41,246.07,246.24,6118.0,245.298,245.3877,245.0491,245.2184,6118.0
2025-02-12 12:00:00,246.28,246.28,246.12,246.17,4527.0,245.2582,245.2582,245.0989,245.1487,4527.0
2025-02-12 12:05:00,246.18,246.26,246.0,246.05,3410.0,245.1586,245.2383,244.9794,245.0292,3410.0
2025-02-12 12:10:00,245.96,246.19,245.9,246.05,12742.0,244.9395,245.1686,244.8798,245.0292,12742.0
2025-02-12 12:15:00,246.01,246.18,245.96,246.07,5418.0,244.9893,245.1586,244.9395,245.0491,5418.0
2025-02-12 12:20:00,246.12,246.22,246.07,246.18,6016.0,245.0989,245.1984,245.0491,245.1586,6016.0
2025-02-12 12:25:00,246.25,246.32,246.0,246.3,8589.0,245.2283,245.298,244.9794,245.2781,8589.0
2025-02-12 12:30:00,246.23,246.28,246.14,246.28,4055.0,245.2084,245.2582,245.1188,245.2582,4055.0
2025-02-12 12:35:00,246.22,246.29,245.74,245.75,17216.0,245.1984,245.2682,244.7204,244.7304,17216.0
2025-02-12 12:40:00,245.75,245.9,245.27,245.3,6680.0,244.7304,244.8798,244.2524,244.2823,6680.0
2025-02-12 12:45:00,245.36,245.47,245.23,245.28,4725.0,244.342,244.4516,244.2126,244.2623,4725.0
2025-02-12 12:50:00,245.34,245.57,245.21,245.26,6049.0,244.3221,244.5511,244.1926,244.2424,6049.0
2025-02-12 12:55:00,245.26,245.42,245.23,245.25,4643.0,244.2424,244.4018,244.2126,244.2325,4643.0
2025-02-12 13:00:00,245.32,245.49,245.23,245.48,10846.0,244.3022,244.4715,244.2126,244.4615,10846.0
2025-02-12 13:05:00,245.48,245.56,245.24,245.29,4403.0,244.4615,244.5412,244.2225,244.2723,4403.0
2025-02-12 13:10:00,245.3,245.49,245.24,245.48,3935.0,244.2823,244.4715,244.2225,244.4615,3935.0
2025-02-12 13:15:00,245.42,245.42,245.0,245.1,6795.0,244.4018,244.4018,243.9835,244.0831,6795.0
2025-02-12 13:20:00,245.1,245.11,244.83,244.9,5101.0,244.0831,244.0931,243.8142,243.8839,5101.0
2025-02-12 13:25:00,244.84,244.93,244.5,244.5,5780.0,243.8242,243.9138,243.4856,243.4856,5780.0
2025-02-12 13:30:00,244.52,244.63,244.31,244.41,7860.0,243.5055,243.615,243.2964,243.396,7860.0
2025-02-12 13:35:00,244.39,244.49,244.33,244.46,4556.0,243.376,243.4756,243.3163,243.4457,4556.0
2025-02-12 13:40:00,244.46,244.6,244.24,244.48,12496.0,243.4457,243.5852,243.2267,243.4657,12496.0
2025-02-12 13:45:00,244.51,244.68,244.51,244.61,3435.0,243.4955,243.6648,243.4955,243.5951,3435.0
2025-02-12 13:50:00,244.58,244.58,244.41,244.45,4105.0,243.5652,243.5652,243.396,243.4358,4105.0
2025-02-12 13:55:00,244.41,244.75,244.36,244.63,8861.0,243.396,243.7345,243.3462,243.615,8861.0
2025-02-12 14:00:00,244.72,244.72,244.52,244.63,6035.0,243.7047,243.7047,243.5055,243.615,6035.0
2025-02-12 14:05:00,244.62,244.64,244.54,244.64,2782.0,243.6051,243.625,243.5254,243.625,2782.0
2025-02-12 14:10:00,244.63,244.64,244.26,244.36,6665.0,243.615,243.625,243.2466,243.3462,6665.0
2025-02-12 14:15:00,244.26,244.4,244.19,244.27,6888.0,243.2466,243.386,243.1769,243.2565,6888.0
2025-02-12 14:20:00,244.26,244.29,244.19,244.29,6096.0,243.2466,243.2765,243.1769,243.2765,6096.0
2025-02-12 14:25:00,244.26,244.26,244.13,244.13,4513.0,243.2466,243.2466,243.1171,243.1171,4513.0
2025-02-12 14:30:00,244.1,244.21,244.07,244.14,5193.0,243.0872,243.1968,243.0574,243.1271,5193.0
2025-02-12 14:35:00,244.14,244.22,243.87,244.0,9836.0,243.1271,243.2067,242.8582,242.9877,9836.0
2025-02-12 14:40:00,243.98,244.06,243.73,243.73,6729.0,242.9677,243.0474,242.7188,242.7188,6729.0
2025-02-12 14:45:00,243.7,243.9,243.69,243.77,5620.0,242.6889,242.8881,242.6789,242.7586,5620.0
2025-02-12 14:50:00,243.73,243.78,243.5,243.72,6120.0,242.7188,242.7686,242.4897,242.7088,6120.0
2025-02-12 14:55:00,243.67,243.73,243.3,243.36,5697.0,242.659,242.7188,242.2906,242.3503,5697.0
2025-02-12 15:00:00,243.37,243.68,243.37,243.67,5608.0,242.3603,242.669,242.3603,242.659,5608.0
2025-02-12 15:05:00,243.67,243.74,243.61,243.61,5408.0,242.659,242.7287,242.5993,242.5993,5408.0
2025-02-12 15:10:00,243.67,243.95,243.67,243.95,9718.0,242.659,242.9379,242.659,242.9379,9718.0
2025-02-12 15:15:00,243.96,243.98,243.44,243.47,10124.0,242.9478,242.9677,242.43,242.4599,10124.0
2025-02-12 15:20:00,243.48,244.2,243.45,244.09,10987.0,242.4698,243.1868,242.4399,243.0773,10987.0
2025-02-12 15:25:00,244.04,244.2,244.02,244.12,7279.0,243.0275,243.1868,243.0076,243.1072,7279.0
2025-02-12 15:30:00,244.06,244.47,244.06,244.09,11442.0,243.0474,243.4557,243.0474,243.0773,11442.0
2025-02-12 15:35:00,244.09,244.36,244.04,244.2,9582.0,243.0773,243.3462,243.0275,243.1868,9582.0
2025-02-12 15:40:00,244.19,244.23,243.99,244.05,17852.0,243.1769,243.2167,242.9777,243.0374,17852.0
2025-02-12 15:45:00,244.02,244.05,243.8,244.05,16943.0,243.0076,243.0374,242.7885,243.0374,16943.0
2025-02-12 15:50:00,244.05,244.27,243.07,243.14,36502.0,243.0374,243.2565,242.0615,242.1312,36502.0
2025-02-12 15:55:00,243.15,243.69,243.02,243.58,157479.0,242.1412,242.6789,242.0117,242.5694,157479.0
2025-02-13 09:30:00,244.17,244.17,242.34,242.86,13267.0,243.157,243.157,241.3345,241.8524,13267.0
2025-02-13 09:35:00,242.86,242.95,242.25,242.83,1450.0,241.8524,241.942,241.2449,241.8225,1450.0
2025-02-13 09:40:00,243.39,243.59,242.92,243.38,2634.0,242.3802,242.5794,241.9121,242.3702,2634.0
2025-02-13 09:45:00,243.22,243.54,242.93,243.06,7708.0,242.2109,242.5296,241.9221,242.0516,7708.0
2025-02-13 09:50:00,242.77,242.86,242.54,242.54,875.0,241.7628,241.8524,241.5337,241.5337,875.0
2025-02-13 09:55:00,242.66,242.66,242.25,242.29,1097.0,241.6532,241.6532,241.2449,241.2848,1097.0
2025-02-13 10:00:00,242.58,242.59,241.86,241.87,2809.0,241.5735,241.5835,240.8565,240.8665,2809.0
2025-02-13 10:05:00,241.81,242.36,241.37,242.35,6021.0,240.8067,241.3545,240.3686,241.3445,6021.0
2025-02-13 10:10:00,242.13,242.5,241.78,242.31,3232.0,241.1254,241.4939,240.7769,241.3047,3232.0
2025-02-13 10:15:00,242.31,242.33,241.89,241.91,1515.0,241.3047,241.3246,240.8864,240.9063,1515.0
2025-02-13 10:20:00,241.85,241.85,241.62,241.85,4198.0,240.8466,240.8466,240.6175,240.8466,4198.0
2025-02-13 10:25:00,241.85,242.24,241.65,242.09,3905.0,240.8466,241.235,240.6474,241.0856,3905.0
2025-02-13 10:30:00,242.12,242.55,242.12,242.32,2073.0,241.1155,241.5437,241.1155,241.3146,2073.0
2025-02-13 10:35:00,242.32,242.32,241.9,241.9,4798.0,241.3146,241.3146,240.8964,240.8964,4798.0
2025-02-13 10:40:00,241.99,241.99,241.42,241.44,4621.0,240.986,240.986,240.4184,240.4383,4621.0
2025-02-13 10:45:00,241.53,241.6,241.25,241.27,3716.0,240.5279,240.5976,240.2491,240.269,3716.0
2025-02-13 10:50:00,241.33,241.35,241.13,241.34,6224.0,240.3287,240.3487,240.1296,240.3387,6224.0
2025-02-13 10:55:00,241.41,241.56,241.14,241.53,11281.0,240.4084,240.5578,240.1395,240.5279,11281.0
2025-02-13 11:00:00,241.53,241.92,241.49,241.72,1900.0,240.5279,240.9163,240.4881,240.7171,1900.0
2025-02-13 11:05:00,241.95,241.95,241.47,241.47,502.0,240.9462,240.9462,240.4682,240.4682,502.0
2025-02-13 11:10:00,241.77,241.94,241.38,241.4,3818.0,240.7669,240.9362,240.3785,240.3984,3818.0
2025-02-13 11:15:00,241.46,241.46,241.21,241.37,2917.0,240.4582,240.4582,240.2092,240.3686,2917.0
2025-02-13 11:20:00,241.27,241.43,241.27,241.43,2240.0,240.269,240.4283,240.269,240.4283,2240.0
2025-02-13 11:25:00,241.32,241.37,241.11,241.11,2249.0,240.3188,240.3686,240.1096,240.1096,2249.0
2025-02-13 11:30:00,241.18,241.39,241.06,241.1,6951.0,240.1794,240.3885,240.0599,240.0997,6951.0
2025-02-13 11:35:00,241.09,241.31,240.99,240.99,4814.0,240.0897,240.3088,239.9901,239.9901,4814.0
2025-02-13 11:40:00,241.05,241.26,240.97,241.19,8643.0,240.0499,240.259,239.9702,240.1893,8643.0
2025-02-13 11:45:00,241.19,241.39,241.15,241.31,4355.0,240.1893,240.3885,240.1495,240.3088,4355.0
2025-02-13 11:50:00,241.31,241.59,241.15,241.52,3462.0,240.3088,240.5877,240.1495,240.5179,3462.0
2025-02-13 11:55:00,241.54,241.58,241.12,241.28,5000.0,240.5379,240.5777,240.1196,240.2789,5000.0
2025-02-13 12:00:00,241.32,241.34,241.11,241.21,2449.0,240.3188,240.3387,240.1096,240.2092,2449.0
2025-02-13 12:05:00,241.25,241.64,241.25,241.64,1488.0,240.2491,240.6374,240.2491,240.6374,1488.0
2025-02-13 12:10:00,241.59,241.59,241.42,241.52,1601.0,240.5877,240.5877,240.4184,240.5179,1601.0
2025-02-13 12:15:00,241.6,241.62,241.45,241.5,2820.0,240.5976,240.6175,240.4482,240.498,2820.0
2025-02-13 12:20:00,241.49,241.57,241.48,241.5,2037.0,240.4881,240.5677,240.4781,240.498,2037.0
2025-02-13 12:25:00,241.58,241.9,241.58,241.83,2871.0,240.5777,240.8964,240.5777,240.8267,2871.0
2025-02-13 12:30:00,241.75,242.05,241.66,241.95,3516.0,240.747,241.0457,240.6574,240.9462,3516.0
2025-02-13 12:35:00,241.82,241.82,241.72,241.77,4706.0,240.8167,240.8167,240.7171,240.7669,4706.0
2025-02-13 12:40:00,241.7,241.82,241.51,241.51,2487.0,240.6972,240.8167,240.508,240.508,2487.0
2025-02-13 12:45:00,241.58,241.61,241.47,241.47,1773.0,240.5777,240.6076,240.4682,240.4682,1773.0
2025-02-13 12:50:00,241.43,241.43,241.06,241.13,4195.0,240.4283,240.4283,240.0599,240.1296,4195.0
2025-02-13 12:55:00,241.17,241.4,241.17,241.29,2288.0,240.1694,240.3984,240.1694,240.2889,2288.0
2025-02-13 13:00:00,241.28,241.39,241.16,241.23,2661.0,240.2789,240.3885,240.1594,240.2291,2661.0
2025-02-13 13:05:00,241.32,241.62,241.31,241.59,2305.0,240.3188,240.6175,240.3088,240.5877,2305.0
2025-02-13 13:10:00,241.59,241.8,241.51,241.8,1288.0,240.5877,240.7968,240.508,240.7968,1288.0
2025-02-13 13:15:00,241.9,241.98,241.77,241.88,1600.0,240.8964,240.976,240.7669,240.8765,1600.0
2025-02-13 13:20:00,241.87,242.62,241.86,242.5,10591.0,240.8665,241.6134,240.8565,241.4939,10591.0
2025-02-13 13:25:00,242.62,243.29,242.62,243.06,9825.0,241.6134,242.2806,241.6134,242.0516,9825.0
2025-02-13 13:30:00,243.03,243.08,242.35,242.35,13746.0,242.0217,242.0715,241.3445,241.3445,13746.0
2025-02-13 13:35:00,242.43,242.52,242.41,242.51,1863.0,241.4242,241.5138,241.4043,241.5038,1863.0
2025-02-13 13:40:00,242.48,242.48,242.2,242.4,4404.0,241.474,241.474,241.1951,241.3943,4404.0
2025-02-13 13:45:00,242.42,242.53,242.39,242.42,4340.0,241.4142,241.5238,241.3843,241.4142,4340.0
2025-02-13 13:50:00,242.38,242.39,242.12,242.26,2488.0,241.3744,241.3843,241.1155,241.2549,2488.0
2025-02-13 13:55:00,242.2,242.33,242.1,242.28,3132.0,241.1951,241.3246,241.0955,241.2748,3132.0
2025-02-13 14:00:00,242.28,242.73,242.19,242.73,8705.0,241.2748,241.7229,241.1852,241.7229,8705.0
2025-02-13 14:05:00,242.62,242.76,242.53,242.63,2188.0,241.6134,241.7528,241.5238,241.6233,2188.0
2025-02-13 14:10:00,242.77,242.82,242.58,242.73,3985.0,241.7628,241.8126,241.5735,241.7229,3985.0
2025-02-13 14:15:00,242.76,243.19,242.75,243.09,12121.0,241.7528,242.181,241.7428,242.0814,12121.0
2025-02-13 14:20:00,243.11,243.55,243.09,243.35,4357.0,242.1013,242.5395,242.0814,242.3404,4357.0
2025-02-13 14:25:00,243.33,243.66,243.15,243.66,6563.0,242.3204,242.6491,242.1412,242.6491,6563.0
2025-02-13 14:30:00,243.63,243.63,243.11,243.18,4466.0,242.6192,242.6192,242.1013,242.1711,4466.0
2025-02-13 14:35:00,243.22,243.83,243.21,243.77,6077.0,242.2109,242.8184,242.2009,242.7586,6077.0
2025-02-13 14:40:00,243.84,243.84,243.53,243.67,3535.0,242.8283,242.8283,242.5196,242.659,3535.0
2025-02-13 14:45:00,243.67,243.76,243.55,243.67,4086.0,242.659,242.7487,242.5395,242.659,4086.0
2025-02-13 14:50:00,243.69,243.79,243.55,243.64,4353.0,242.6789,242.7785,242.5395,242.6291,4353.0
2025-02-13 14:55:00,243.55,243.87,243.51,243.84,4079.0,242.5395,242.8582,242.4997,242.8283,4079.0
2025-02-13 15:00:00,243.94,244.08,243.74,243.98,5121.0,242.9279,243.0673,242.7287,242.9677,5121.0
2025-02-13 15:05:00,243.91,244.02,243.84,243.94,2978.0,242.898,243.0076,242.8283,242.9279,2978.0
2025-02-13 15:10:00,243.93,244.06,243.85,244.04,3948.0,242.9179,243.0474,242.8383,243.0275,3948.0
2025-02-13 15:15:00,244.03,244.18,243.8,243.9,7482.0,243.0175,243.1669,242.7885,242.8881,7482.0
2025-02-13 15:20:00,243.87,244.0,243.77,243.77,6317.0,242.8582,242.9877,242.7586,242.7586,6317.0
2025-02-13 15:25:00,243.78,243.78,243.59,243.68,2998.0,242.7686,242.7686,242.5794,242.669,2998.0
2025-02-13 15:30:00,243.62,244.08,243.62,244.05,3822.0,242.6092,243.0673,242.6092,243.0374,3822.0
2025-02-13 15:35:00,244.06,244.09,243.68,243.76,12378.0,243.0474,243.0773,242.669,242.7487,12378.0
2025-02-13 15:40:00,243.81,243.83,243.51,243.65,6382.0,242.7984,242.8184,242.4997,242.6391,6382.0
2025-02-13 15:45:00,243.65,243.84,243.55,243.84,7764.0,242.6391,242.8283,242.5395,242.8283,7764.0
2025-02-13 15:50:00,243.76,244.07,243.59,244.07,21714.0,242.7487,243.0574,242.5794,243.0574,21714.0
2025-02-13 15:55:00,244.04,244.81,244.02,244.68,110520.0,243.0275,243.7943,243.0076,243.6648,110520.0
2025-02-14 09:30:00,244.0,244.2,243.25,243.25,12448.0,243.5385,243.7381,242.7899,242.7899,12448.0
2025-02-14 09:35:00,243.24,243.6,242.96,243.6,3630.0,242.7799,243.1392,242.5004,243.1392,3630.0
2025-02-14 09:40:00,243.8,244.24,243.7,243.74,3214.0,243.3388,243.778,243.239,243.279,3214.0
2025-02-14 09:45:00,243.74,244.23,243.58,243.91,9106.0,243.279,243.768,243.1193,243.4486,9106.0
2025-02-14 09:50:00,243.89,244.04,243.52,243.53,3562.0,243.4287,243.5784,243.0594,243.0694,3562.0
2025-02-14 09:55:00,243.73,243.73,243.38,243.41,1790.0,243.269,243.269,242.9196,242.9496,1790.0
2025-02-14 10:00:00,243.39,244.36,243.18,244.36,13194.0,242.9296,243.8978,242.72,243.8978,13194.0
2025-02-14 10:05:00,244.4,244.76,244.39,244.58,3070.0,243.9377,244.297,243.9277,244.1174,3070.0
2025-02-14 10:10:00,244.77,244.77,244.37,244.44,1921.0,244.307,244.307,243.9078,243.9776,1921.0
2025-02-14 10:15:00,244.57,244.97,244.39,244.84,7374.0,244.1074,244.5066,243.9277,244.3769,7374.0
2025-02-14 10:20:00,244.96,245.3,244.96,245.29,11860.0,244.4967,244.836,244.4967,244.826,11860.0
2025-02-14 10:25:00,245.29,245.46,245.25,245.34,6035.0,244.826,244.9957,244.7861,244.8759,6035.0
2025-02-14 10:30:00,245.35,246.02,245.34,246.0,5130.0,244.8859,245.5546,244.8759,245.5347,5130.0
2025-02-14 10:35:00,246.0,246.32,245.88,245.88,4879.0,245.5347,245.8541,245.4149,245.4149,4879.0
2025-02-14 10:40:00,246.0,246.0,245.72,245.85,3651.0,245.5347,245.5347,245.2552,245.385,3651.0
2025-02-14 10:45:00,245.84,245.95,245.72,245.84,2610.0,245.375,245.4848,245.2552,245.375,2610.0
2025-02-14 10:50:00,245.84,245.92,245.74,245.89,3225.0,245.375,245.4548,245.2752,245.4249,3225.0
2025-02-14 10:55:00,245.77,245.82,245.43,245.45,11739.0,245.3051,245.355,244.9658,244.9857,11739.0
2025-02-14 11:00:00,245.47,245.84,245.35,245.84,5814.0,245.0057,245.375,244.8859,245.375,5814.0
2025-02-14 11:05:00,245.77,245.95,245.6,245.83,5058.0,245.3051,245.4848,245.1354,245.365,5058.0
2025-02-14 11:10:00,245.82,245.95,245.45,245.49,7285.0,245.355,245.4848,244.9857,245.0256,7285.0
2025-02-14 11:15:00,245.46,245.49,245.34,245.36,2518.0,244.9957,245.0256,244.8759,244.8959,2518.0
2025-02-14 11:20:00,245.3,245.33,244.89,244.89,5915.0,244.836,244.866,244.4268,244.4268,5915.0
2025-02-14 11:25:00,245.03,245.3,245.0,245.18,8801.0,244.5665,244.836,244.5366,244.7162,8801.0
2025-02-14 11:30:00,245.32,245.52,245.15,245.5,15441.0,244.856,245.0556,244.6863,245.0356,15441.0
2025-02-14 11:35:00,245.47,245.51,245.31,245.47,2861.0,245.0057,245.0456,244.846,245.0057,2861.0
2025-02-14 11:40:00,245.47,245.47,245.32,245.36,607.0,245.0057,245.0057,244.856,244.8959,607.0
2025-02-14 11:45:00,245.39,245.39,245.04,245.06,19846.0,244.9258,244.9258,244.5765,244.5965,19846.0
2025-02-14 11:50:00,245.07,245.21,244.92,245.07,6286.0,244.6064,244.7462,244.4567,244.6064,6286.0
2025-02-14 11:55:00,245.06,245.07,244.52,244.8,5374.0,244.5965,244.6064,244.0575,244.337,5374.0
2025-02-14 12:00:00,244.89,244.97,244.69,244.72,6207.0,244.4268,244.5066,244.2272,244.2571,6207.0
2025-02-14 12:05:00,244.88,245.13,244.84,245.12,3909.0,244.4168,244.6663,244.3769,244.6563,3909.0
2025-02-14 12:10:00,245.12,245.12,244.89,245.07,5290.0,244.6563,244.6563,244.4268,244.6064,5290.0
2025-02-14 12:15:00,245.0,245.15,244.9,244.92,3347.0,244.5366,244.6863,244.4368,244.4567,3347.0
2025-02-14 12:20:00,245.04,245.13,245.0,245.0,800.0,244.5765,244.6663,244.5366,244.5366,800.0
2025-02-14 12:25:00,244.92,245.24,244.89,245.15,9575.0,244.4567,244.7761,244.4268,244.6863,9575.0
2025-02-14 12:30:00,245.22,245.27,245.14,245.15,2337.0,244.7562,244.8061,244.6763,244.6863,2337.0
2025-02-14 12:35:00,245.19,245.35,245.17,245.18,3141.0,244.7262,244.8859,244.7063,244.7162,3141.0
2025-02-14 12:40:00,245.06,245.34,245.06,245.28,1878.0,244.5965,244.8759,244.5965,244.816,1878.0
2025-02-14 12:45:00,245.2,245.29,245.08,245.08,2665.0,244.7362,244.826,244.6164,244.6164,2665.0
2025-02-14 12:50:00,245.21,245.21,244.86,244.86,4728.0,244.7462,244.7462,244.3968,244.3968,4728.0
2025-02-14 12:55:00,244.75,245.04,244.75,245.04,2221.0,244.287,244.5765,244.287,244.5765,2221.0
2025-02-14 13:00:00,244.97,245.13,244.92,245.13,1354.0,244.5066,244.6663,244.4567,244.6663,1354.0
2025-02-14 13:05:00,245.2,245.28,245.16,245.26,1803.0,244.7362,244.816,244.6963,244.7961,1803.0
2025-02-14 13:10:00,245.31,245.36,245.23,245.25,1566.0,244.846,244.8959,244.7661,244.7861,1566.0
2025-02-14 13:15:00,245.13,245.26,245.04,245.15,2750.0,244.6663,244.7961,244.5765,244.6863,2750.0
2025-02-14 13:20:00,245.15,245.29,245.13,245.13,1674.0,244.6863,244.826,244.6663,244.6663,1674.0
2025-02-14 13:25:00,245.18,245.44,245.18,245.41,3805.0,244.7162,244.9757,244.7162,244.9458,3805.0
2025-02-14 13:30:00,245.41,245.44,245.28,245.28,3190.0,244.9458,244.9757,244.816,244.816,3190.0
2025-02-14 13:35:00,245.28,245.39,245.22,245.38,3352.0,244.816,244.9258,244.7562,244.9159,3352.0
2025-02-14 13:40:00,245.25,245.5,245.25,245.5,1899.0,244.7861,245.0356,244.7861,245.0356,1899.0
2025-02-14 13:45:00,245.51,245.94,245.47,245.92,6637.0,245.0456,245.4748,245.0057,245.4548,6637.0
2025-02-14 13:50:00,245.98,245.98,245.71,245.8,6094.0,245.5147,245.5147,245.2452,245.3351,6094.0
2025-02-14 13:55:00,245.77,245.77,245.65,245.69,5911.0,245.3051,245.3051,245.1853,245.2253,5911.0
2025-02-14 14:00:00,245.71,245.71,245.36,245.44,2873.0,245.2452,245.2452,244.8959,244.9757,2873.0
2025-02-14 14:05:00,245.37,245.4,245.1,245.1,2801.0,244.9059,244.9358,244.6364,244.6364,2801.0
2025-02-14 14:10:00,245.14,245.3,245.09,245.13,4469.0,244.6763,244.836,244.6264,244.6663,4469.0
2025-02-14 14:15:00,245.03,245.12,244.89,244.89,3048.0,244.5665,244.6563,244.4268,244.4268,3048.0
2025-02-14 14:20:00,244.87,244.87,244.65,244.72,6158.0,244.4068,244.4068,244.1872,244.2571,6158.0
2025-02-14 14:25:00,244.64,244.65,244.37,244.38,9522.0,244.1773,244.1872,243.9078,243.9177,9522.0
2025-02-14 14:30:00,244.49,244.61,244.19,244.38,7299.0,244.0275,244.1473,243.7281,243.9177,7299.0
2025-02-14 14:35:00,244.37,244.38,244.17,244.18,3275.0,243.9078,243.9177,243.7081,243.7181,3275.0
2025-02-14 14:40:00,244.24,244.74,244.17,244.74,6451.0,243.778,244.2771,243.7081,244.2771,6451.0
2025-02-14 14:45:00,244.78,244.81,244.57,244.57,4627.0,244.317,244.3469,244.1074,244.1074,4627.0
2025-02-14 14:50:00,244.51,244.95,244.51,244.81,4407.0,244.0475,244.4867,244.0475,244.3469,4407.0
2025-02-14 14:55:00,244.81,244.81,244.71,244.8,1110.0,244.3469,244.3469,244.2471,244.337,1110.0
2025-02-14 15:00:00,244.8,244.89,244.56,244.67,5003.0,244.337,244.4268,244.0974,244.2072,5003.0
2025-02-14 15:05:00,244.78,244.85,244.59,244.85,1626.0,244.317,244.3869,244.1274,244.3869,1626.0
2025-02-14 15:10:00,244.84,244.84,244.49,244.6,5216.0,244.3769,244.3769,244.0275,244.1373,5216.0
2025-02-14 15:15:00,244.6,244.68,244.39,244.58,6934.0,244.1373,244.2172,243.9277,244.1174,6934.0
2025-02-14 15:20:00,244.53,244.63,244.19,244.22,5223.0,244.0675,244.1673,243.7281,243.7581,5223.0
2025-02-14 15:25:00,244.21,244.36,244.04,244.13,11458.0,243.7481,243.8978,243.5784,243.6682,11458.0
2025-02-14 15:30:00,244.12,244.21,244.04,244.21,16353.0,243.6582,243.7481,243.5784,243.7481,16353.0
2025-02-14 15:35:00,244.18,244.19,243.44,243.48,10871.0,243.7181,243.7281,242.9795,243.0195,10871.0
2025-02-14 15:40:00,243.48,243.51,243.29,243.44,8594.0,243.0195,243.0494,242.8298,242.9795,8594.0
2025-02-14 15:45:00,243.45,243.53,243.2,243.22,11428.0,242.9895,243.0694,242.74,242.7599,11428.0
2025-02-14 15:50:00,243.16,243.34,242.75,242.81,20306.0,242.7001,242.8797,242.2908,242.3507,20306.0
2025-02-14 15:55:00,242.74,243.12,242.59,242.61,85241.0,242.2809,242.6601,242.1311,242.1511,85241.0
2025-02-18 09:30:00,240.86,241.62,237.71,238.99,58616.0,240.4044,241.163,237.2604,238.5379,58616.0
2025-02-18 09:35:00,239.3,241.22,239.23,241.22,4401.0,238.8474,240.7637,238.7775,240.7637,4401.0
2025-02-18 09:40:00,240.98,241.04,240.91,241.03,1288.0,240.5242,240.5841,240.4543,240.5741,1288.0
2025-02-18 09:45:00,240.98,242.42,240.98,242.22,14717.0,240.5242,241.9615,240.5242,241.7618,14717.0
2025-02-18 09:50:00,242.42,242.49,241.36,241.36,8132.0,241.9615,242.0313,240.9035,240.9035,8132.0
2025-02-18 09:55:00,241.29,241.89,241.29,241.87,2645.0,240.8336,241.4325,240.8336,241.4125,2645.0
2025-02-18 10:00:00,242.07,243.0,242.03,242.97,14223.0,241.6121,242.5404,241.5722,242.5104,14223.0
2025-02-18 10:05:00,242.85,243.33,242.49,242.5,5410.0,242.3906,242.8697,242.0313,242.0413,5410.0
2025-02-18 10:10:00,242.48,242.48,241.76,242.17,1833.0,242.0213,242.0213,241.3027,241.7119,1833.0
2025-02-18 10:15:00,241.87,241.93,241.53,241.65,1923.0,241.4125,241.4724,241.0731,241.1929,1923.0
2025-02-18 10:20:00,241.66,242.02,241.55,242.02,8457.0,241.2029,241.5622,241.0931,241.5622,8457.0
2025-02-18 10:25:00,242.09,242.13,241.8,241.98,2565.0,241.6321,241.672,241.3426,241.5223,2565.0
2025-02-18 10:30:00,241.92,242.14,241.9,241.96,3566.0,241.4624,241.682,241.4424,241.5023,3566.0
2025-02-18 10:35:00,241.94,242.13,241.92,242.12,3635.0,241.4824,241.672,241.4624,241.662,3635.0
2025-02-18 10:40:00,242.05,242.37,242.04,242.33,3327.0,241.5922,241.9116,241.5822,241.8716,3327.0
2025-02-18 10:45:00,242.33,242.45,242.09,242.15,2760.0,241.8716,241.9914,241.6321,241.692,2760.0
2025-02-18 10:50:00,242.13,242.23,241.94,242.04,5910.0,241.672,241.7718,241.4824,241.5822,5910.0
2025-02-18 10:55:00,241.86,242.09,241.86,241.98,2985.0,241.4025,241.6321,241.4025,241.5223,2985.0
2025-02-18 11:00:00,241.94,242.18,241.85,242.02,7907.0,241.4824,241.7219,241.3925,241.5622,7907.0
2025-02-18 11:05:00,242.0,242.0,241.6,241.89,7931.0,241.5422,241.5422,241.143,241.4325,7931.0
2025-02-18 11:10:00,241.94,242.1,241.86,241.86,3292.0,241.4824,241.6421,241.4025,241.4025,3292.0
2025-02-18 11:15:00,242.01,242.01,241.36,241.36,2406.0,241.5522,241.5522,240.9035,240.9035,2406.0
2025-02-18 11:20:00,241.51,241.6,241.08,241.16,10594.0,241.0532,241.143,240.624,240.7038,10594.0
2025-02-18 11:25:00,241.07,241.15,241.02,241.11,723.0,240.614,240.6939,240.5641,240.6539,723.0
2025-02-18 11:30:00,241.11,241.3,240.65,240.84,11727.0,240.6539,240.8436,240.1948,240.3844,11727.0
2025-02-18 11:35:00,240.73,241.08,240.73,241.08,5783.0,240.2747,240.624,240.2747,240.624,5783.0
2025-02-18 11:40:00,241.06,241.15,240.83,240.83,7162.0,240.604,240.6939,240.3745,240.3745,7162.0
2025-02-18 11:45:00,240.7,240.89,240.65,240.88,4514.0,240.2447,240.4343,240.1948,240.4244,4514.0
2025-02-18 11:50:00,240.96,241.0,240.76,240.83,5809.0,240.5042,240.5441,240.3046,240.3745,5809.0
2025-02-18 11:55:00,240.72,240.72,240.14,240.15,1969.0,240.2647,240.2647,239.6858,239.6957,1969.0
2025-02-18 12:00:00,240.2,240.31,239.9,240.31,6292.0,239.7457,239.8554,239.4462,239.8554,6292.0
2025-02-18 12:05:00,240.2,240.2,240.04,240.06,3051.0,239.7457,239.7457,239.586,239.6059,3051.0
2025-02-18 12:10:00,240.15,240.22,240.06,240.16,2277.0,239.6957,239.7656,239.6059,239.7057,2277.0
2025-02-18 12:15:00,240.17,240.33,240.09,240.24,5323.0,239.7157,239.8754,239.6359,239.7856,5323.0
2025-02-18 12:20:00,240.23,240.36,240.22,240.36,2075.0,239.7756,239.9054,239.7656,239.9054,2075.0
2025-02-18 12:25:00,240.36,240.42,240.27,240.3,1874.0,239.9054,239.9652,239.8155,239.8455,1874.0
2025-02-18 12:30:00,240.36,240.45,240.31,240.4,3287.0,239.9054,239.9952,239.8554,239.9453,3287.0
2025-02-18 12:35:00,240.31,240.42,240.09,240.13,12346.0,239.8554,239.9652,239.6359,239.6758,12346.0
2025-02-18 12:40:00,240.1,240.1,239.98,239.98,1040.0,239.6458,239.6458,239.5261,239.5261,1040.0
2025-02-18 12:45:00,239.98,239.98,239.88,239.92,3522.0,239.5261,239.5261,239.4263,239.4662,3522.0
2025-02-18 12:50:00,239.92,240.08,239.71,239.74,5950.0,239.4662,239.6259,239.2566,239.2865,5950.0
2025-02-18 12:55:00,239.88,240.02,239.69,239.72,2834.0,239.4263,239.566,239.2366,239.2666,2834.0
2025-02-18 13:00:00,239.73,240.39,239.73,240.33,10524.0,239.2765,239.9353,239.2765,239.8754,10524.0
2025-02-18 13:05:00,240.33,240.35,240.33,240.34,648.0,239.8754,239.8954,239.8754,239.8854,648.0
2025-02-18 13:10:00,240.34,240.34,240.24,240.24,1285.0,239.8854,239.8854,239.7856,239.7856,1285.0
2025-02-18 13:15:00,240.24,240.33,240.24,240.24,419.0,239.7856,239.8754,239.7856,239.7856,419.0
2025-02-18 13:20:00,240.32,240.44,240.23,240.42,2902.0,239.8654,239.9852,239.7756,239.9652,2902.0
2025-02-18 13:25:00,240.45,240.62,240.45,240.6,3814.0,239.9952,240.1649,239.9952,240.1449,3814.0
2025-02-18 13:30:00,240.61,240.61,240.07,240.07,3417.0,240.1549,240.1549,239.6159,239.6159,3417.0
2025-02-18 13:35:00,240.0,240.12,239.97,239.98,2496.0,239.546,239.6658,239.5161,239.5261,2496.0
2025-02-18 13:40:00,240.06,240.22,240.05,240.22,1836.0,239.6059,239.7656,239.5959,239.7656,1836.0
2025-02-18 13:45:00,240.26,240.26,240.14,240.22,1616.0,239.8055,239.8055,239.6858,239.7656,1616.0
2025-02-18 13:50:00,240.22,240.46,240.19,240.39,5425.0,239.7656,240.0052,239.7357,239.9353,5425.0
2025-02-18 13:55:00,240.48,240.8,240.47,240.73,4986.0,240.0251,240.3445,240.0151,240.2747,4986.0
2025-02-18 14:00:00,240.73,240.84,240.5,240.58,6116.0,240.2747,240.3844,240.0451,240.1249,6116.0
2025-02-18 14:05:00,240.59,240.72,240.3,240.72,7352.0,240.1349,240.2647,239.8455,240.2647,7352.0
2025-02-18 14:10:00,240.73,240.81,240.64,240.71,4257.0,240.2747,240.3545,240.1848,240.2547,4257.0
2025-02-18 14:15:00,240.72,240.8,240.48,240.48,6493.0,240.2647,240.3445,240.0251,240.0251,6493.0
2025-02-18 14:20:00,240.45,240.87,240.45,240.84,8743.0,239.9952,240.4144,239.9952,240.3844,8743.0
2025-02-18 14:25:00,240.84,240.85,240.48,240.48,4574.0,240.3844,240.3944,240.0251,240.0251,4574.0
2025-02-18 14:30:00,240.48,240.54,240.26,240.26,9118.0,240.0251,240.085,239.8055,239.8055,9118.0
2025-02-18 14:35:00,240.29,240.29,240.06,240.08,2627.0,239.8355,239.8355,239.6059,239.6259,2627.0
2025-02-18 14:40:00,240.15,240.18,239.92,239.92,7878.0,239.6957,239.7257,239.4662,239.4662,7878.0
2025-02-18 14:45:00,240.09,240.22,240.03,240.13,8773.0,239.6359,239.7656,239.576,239.6758,8773.0
2025-02-18 14:50:00,240.13,240.35,240.01,240.15,6017.0,239.6758,239.8954,239.556,239.6957,6017.0
2025-02-18 14:55:00,240.21,240.21,240.0,240.01,2863.0,239.7556,239.7556,239.546,239.556,2863.0
2025-02-18 15:00:00,240.02,240.07,239.87,239.88,3451.0,239.566,239.6159,239.4163,239.4263,3451.0
2025-02-18 15:05:00,239.97,240.02,239.85,239.89,6034.0,239.5161,239.566,239.3963,239.4362,6034.0
2025-02-18 15:10:00,239.89,240.04,239.85,240.02,6043.0,239.4362,239.586,239.3963,239.566,6043.0
2025-02-18 15:15:00,240.01,240.24,239.87,240.14,10774.0,239.556,239.7856,239.4163,239.6858,10774.0
2025-02-18 15:20:00,240.15,240.36,239.97,240.1,12147.0,239.6957,239.9054,239.5161,239.6458,12147.0
2025-02-18 15:25:00,240.11,240.43,240.11,240.43,6539.0,239.6558,239.9752,239.6558,239.9752,6539.0
2025-02-18 15:30:00,240.4,240.64,240.4,240.46,8767.0,239.9453,240.1848,239.9453,240.0052,8767.0
2025-02-18 15:35:00,240.48,240.52,240.36,240.46,8078.0,240.0251,240.065,239.9054,240.0052,8078.0
2025-02-18 15:40:00,240.46,240.81,240.45,240.77,19534.0,240.0052,240.3545,239.9952,240.3146,19534.0
2025-02-18 15:45:00,240.73,241.09,240.58,241.0,18753.0,240.2747,240.634,240.1249,240.5441,18753.0
2025-02-18 15:50:00,240.92,241.13,240.77,240.89,28034.0,240.4643,240.6739,240.3146,240.4343,28034.0
2025-02-18 15:55:00,240.79,241.46,240.74,241.44,111997.0,240.3345,241.0033,240.2846,240.9833,111997.0
2025-02-19 09:30:00,241.56,242.05,240.09,241.4,12546.0,241.1031,241.5922,239.6359,240.9434,12546.0
2025-02-19 09:35:00,242.04,242.2,241.34,241.99,4543.0,241.5822,241.7419,240.8835,241.5323,4543.0
2025-02-19 09:40:00,242.35,243.05,242.27,242.71,11338.0,241.8916,242.5903,241.8117,242.2509,11338.0
2025-02-19 09:45:00,242.47,242.99,241.98,241.98,32585.0,242.0114,242.5304,241.5223,241.5223,32585.0
2025-02-19 09:50:00,242.12,242.25,241.81,241.99,2880.0,241.662,241.7918,241.3526,241.5323,2880.0
2025-02-19 09:55:00,241.82,242.07,241.27,241.75,8836.0,241.3626,241.6121,240.8136,241.2927,8836.0
2025-02-19 10:00:00,241.27,241.97,241.27,241.96,4786.0,240.8136,241.5123,240.8136,241.5023,4786.0
2025-02-19 10:05:00,241.97,242.71,241.95,242.71,7625.0,241.5123,242.2509,241.4923,242.2509,7625.0
2025-02-19 10:10:00,242.67,242.89,242.52,242.52,6725.0,242.211,242.4306,242.0613,242.0613,6725.0
2025-02-19 10:15:00,242.53,242.82,242.25,242.65,11089.0,242.0712,242.3607,241.7918,242.191,11089.0
2025-02-19 10:20:00,242.55,242.68,242.48,242.48,1138.0,242.0912,242.221,242.0213,242.0213,1138.0
2025-02-19 10:25:00,242.4,242.7,242.21,242.64,23044.0,241.9415,242.2409,241.7519,242.181,23044.0
2025-02-19 10:30:00,242.5,243.44,242.5,243.34,14899.0,242.0413,242.9795,242.0413,242.8797,14899.0
2025-02-19 10:35:00,243.49,243.81,243.35,243.42,33940.0,243.0294,243.3488,242.8897,242.9596,33940.0
2025-02-19 10:40:00,243.47,243.82,243.42,243.79,11963.0,243.0095,243.3588,242.9596,243.3289,11963.0
2025-02-19 10:45:00,243.81,243.81,243.22,243.42,2998.0,243.3488,243.3488,242.7599,242.9596,2998.0
2025-02-19 10:50:00,243.36,243.42,243.0,243.23,7175.0,242.8997,242.9596,242.5404,242.7699,7175.0
2025-02-19 10:55:00,243.31,243.43,243.0,243.0,4947.0,242.8498,242.9695,242.5404,242.5404,4947.0
2025-02-19 11:00:00,242.99,242.99,242.77,242.78,2329.0,242.5304,242.5304,242.3108,242.3208,2329.0
2025-02-19 11:05:00,242.9,243.42,242.77,243.02,5364.0,242.4405,242.9596,242.3108,242.5603,5364.0
2025-02-19 11:10:00,243.15,243.29,242.95,243.27,7573.0,242.6901,242.8298,242.4905,242.8098,7573.0
2025-02-19 11:15:00,243.2,243.4,243.07,243.39,7370.0,242.74,242.9396,242.6102,242.9296,7370.0
2025-02-19 11:20:00,243.39,243.56,243.28,243.52,2593.0,242.9296,243.0993,242.8198,243.0594,2593.0
2025-02-19 11:25:00,243.63,243.87,243.57,243.83,6936.0,243.1692,243.4087,243.1093,243.3688,6936.0
2025-02-19 11:30:00,243.87,243.89,243.78,243.84,1855.0,243.4087,243.4287,243.3189,243.3788,1855.0
2025-02-19 11:35:00,243.86,243.86,243.4,243.76,9116.0,243.3987,243.3987,242.9396,243.2989,9116.0
2025-02-19 11:40:00,243.78,243.81,243.67,243.77,1909.0,243.3189,243.3488,243.2091,243.3089,1909.0
2025-02-19 11:45:00,243.77,243.83,243.68,243.83,4422.0,243.3089,243.3688,243.2191,243.3688,4422.0
2025-02-19 11:50:00,243.97,244.21,243.89,244.13,6258.0,243.5085,243.7481,243.4287,243.6682,6258.0
2025-02-19 11:55:00,244.12,244.13,243.8,243.94,8578.0,243.6582,243.6682,243.3388,243.4786,8578.0
2025-02-19 12:00:00,243.92,244.09,243.67,243.79,4199.0,243.4586,243.6283,243.2091,243.3289,4199.0
2025-02-19 12:05:00,243.79,243.87,243.65,243.72,3162.0,243.3289,243.4087,243.1891,243.259,3162.0
2025-02-19 12:10:00,243.62,243.8,243.54,243.73,1233.0,243.1592,243.3388,243.0793,243.269,1233.0
2025-02-19 12:15:00,243.83,244.04,243.78,243.88,9858.0,243.3688,243.5784,243.3189,243.4187,9858.0
2025-02-19 12:20:00,243.82,243.95,243.71,243.81,3981.0,243.3588,243.4886,243.249,243.3488,3981.0
2025-02-19 12:25:00,243.67,243.81,243.56,243.81,4596.0,243.2091,243.3488,243.0993,243.3488,4596.0
2025-02-19 12:30:00,243.74,243.91,243.61,243.8,6108.0,243.279,243.4486,243.1492,243.3388,6108.0
2025-02-19 12:35:00,243.94,244.07,243.81,243.97,8269.0,243.4786,243.6083,243.3488,243.5085,8269.0
2025-02-19 12:40:00,244.04,244.06,244.02,244.06,1457.0,243.5784,243.5984,243.5584,243.5984,1457.0
2025-02-19 12:45:00,244.06,244.1,243.9,244.1,3366.0,243.5984,243.6383,243.4387,243.6383,3366.0
2025-02-19 12:50:00,244.0,244.36,243.99,244.19,7995.0,243.5385,243.8978,243.5285,243.7281,7995.0
2025-02-19 12:55:00,244.17,244.37,244.1,244.29,3319.0,243.7081,243.9078,243.6383,243.8279,3319.0
2025-02-19 13:00:00,244.29,244.35,244.22,244.24,4146.0,243.8279,243.8878,243.7581,243.778,4146.0
2025-02-19 13:05:00,244.33,244.54,244.25,244.49,5019.0,243.8678,244.0774,243.788,244.0275,5019.0
2025-02-19 13:10:00,244.37,244.51,244.35,244.35,2592.0,243.9078,244.0475,243.8878,243.8878,2592.0
2025-02-19 13:15:00,244.44,245.98,244.43,245.39,33711.0,243.9776,245.5147,243.9677,244.9258,33711.0
2025-02-19 13:20:00,245.39,245.56,244.99,245.12,4645.0,244.9258,245.0955,244.5266,244.6563,4645.0
2025-02-19 13:25:00,245.12,245.85,245.11,245.3,23210.0,244.6563,245.385,244.6464,244.836,23210.0
2025-02-19 13:30:00,245.3,245.63,245.3,245.47,4430.0,244.836,245.1654,244.836,245.0057,4430.0
2025-02-19 13:35:00,245.47,245.55,245.18,245.46,4565.0,245.0057,245.0855,244.7162,244.9957,4565.0
2025-02-19 13:40:00,245.42,245.52,245.23,245.33,6446.0,244.9558,245.0556,244.7661,244.866,6446.0
2025-02-19 13:45:00,245.33,245.33,245.11,245.17,2366.0,244.866,244.866,244.6464,244.7063,2366.0
2025-02-19 13:50:00,245.17,245.34,245.16,245.28,2869.0,244.7063,244.8759,244.6963,244.816,2869.0
2025-02-19 13:55:00,245.28,245.37,245.18,245.18,4609.0,244.816,244.9059,244.7162,244.7162,4609.0
2025-02-19 14:00:00,245.21,245.21,244.66,244.67,4166.0,244.7462,244.7462,244.1972,244.2072,4166.0
2025-02-19 14:05:00,244.67,244.68,244.38,244.48,2007.0,244.2072,244.2172,243.9177,244.0176,2007.0
2025-02-19 14:10:00,244.51,244.63,244.39,244.63,2855.0,244.0475,244.1673,243.9277,244.1673,2855.0
2025-02-19 14:15:00,244.62,245.05,244.58,244.98,7116.0,244.1573,244.5865,244.1174,244.5166,7116.0
2025-02-19 14:20:00,245.06,245.26,245.01,245.22,4106.0,244.5965,244.7961,244.5466,244.7562,4106.0
2025-02-19 14:25:00,245.28,245.34,245.13,245.24,4565.0,244.816,244.8759,244.6663,244.7761,4565.0
2025-02-19 14:30:00,245.24,245.36,245.24,245.29,5400.0,244.7761,244.8959,244.7761,244.826,5400.0
2025-02-19 14:35:00,245.29,245.58,245.29,245.48,9251.0,244.826,245.1155,244.826,245.0157,9251.0
2025-02-19 14:40:00,245.53,245.75,245.4,245.67,9734.0,245.0656,245.2852,244.9358,245.2053,9734.0
2025-02-19 14:45:00,245.63,245.96,245.59,245.79,14111.0,245.1654,245.4948,245.1255,245.3251,14111.0
2025-02-19 14:50:00,245.69,245.95,245.59,245.69,7619.0,245.2253,245.4848,245.1255,245.2253,7619.0
2025-02-19 14:55:00,245.68,245.73,245.32,245.51,6830.0,245.2153,245.2652,244.856,245.0456,6830.0
2025-02-19 15:00:00,245.52,245.68,245.39,245.58,14428.0,245.0556,245.2153,244.9258,245.1155,14428.0
2025-02-19 15:05:00,245.56,245.64,245.34,245.51,12676.0,245.0955,245.1754,244.8759,245.0456,12676.0
2025-02-19 15:10:00,245.49,245.58,245.22,245.31,9342.0,245.0256,245.1155,244.7562,244.846,9342.0
2025-02-19 15:15:00,245.31,245.69,245.14,245.68,12247.0,244.846,245.2253,244.6763,245.2153,12247.0
2025-02-19 15:20:00,245.59,245.87,245.49,245.74,19553.0,245.1255,245.4049,245.0256,245.2752,19553.0
2025-02-19 15:25:00,245.73,246.31,245.73,246.3,13576.0,245.2652,245.8441,245.2652,245.8341,13576.0
2025-02-19 15:30:00,246.3,246.44,246.27,246.36,12509.0,245.8341,245.9739,245.8042,245.894,12509.0
2025-02-19 15:35:00,246.26,246.49,246.25,246.26,12245.0,245.7942,246.0238,245.7842,245.7942,12245.0
2025-02-19 15:40:00,246.34,246.37,245.97,246.09,22247.0,245.874,245.904,245.5047,245.6245,22247.0
2025-02-19 15:45:00,246.03,246.26,245.8,245.81,26061.0,245.5646,245.7942,245.3351,245.345,26061.0
2025-02-19 15:50:00,245.74,245.83,244.9,244.91,24041.0,245.2752,245.365,244.4368,244.4467,24041.0
2025-02-19 15:55:00,245.04,245.53,244.79,245.49,142968.0,244.5765,245.0656,244.327,245.0256,142968.0
2025-02-20 09:30:00,245.0,245.01,243.87,244.51,9798.0,244.5366,244.5466,243.4087,244.0475,9798.0
2025-02-20 09:35:00,244.53,245.24,244.0,244.71,6194.0,244.0675,244.7761,243.5385,244.2471,6194.0
2025-02-20 09:40:00,244.57,244.78,243.85,243.91,5240.0,244.1074,244.317,243.3888,243.4486,5240.0
2025-02-20 09:45:00,243.92,244.84,243.92,244.44,8046.0,243.4586,244.3769,243.4586,243.9776,8046.0
2025-02-20 09:50:00,244.67,244.96,243.45,243.45,6504.0,244.2072,244.4967,242.9895,242.9895,6504.0
2025-02-20 09:55:00,243.65,244.43,243.44,244.23,5533.0,243.1891,243.9677,242.9795,243.768,5533.0
2025-02-20 10:00:00,244.37,244.37,243.98,244.12,4544.0,243.9078,243.9078,243.5185,243.6582,4544.0
2025-02-20 10:05:00,244.05,244.56,243.97,244.56,8956.0,243.5884,244.0974,243.5085,244.0974,8956.0
2025-02-20 10:10:00,244.46,244.89,244.28,244.89,11193.0,243.9976,244.4268,243.8179,244.4268,11193.0
2025-02-20 10:15:00,244.88,245.19,244.59,244.7,2273.0,244.4168,244.7262,244.1274,244.2371,2273.0
2025-02-20 10:20:00,244.64,244.64,244.02,244.04,12039.0,244.1773,244.1773,243.5584,243.5784,12039.0
2025-02-20 10:25:00,244.15,244.36,243.89,244.32,4587.0,243.6882,243.8978,243.4287,243.8579,4587.0
2025-02-20 10:30:00,244.23,244.41,244.04,244.04,2235.0,243.768,243.9477,243.5784,243.5784,2235.0
2025-02-20 10:35:00,243.97,244.38,243.96,244.37,3492.0,243.5085,243.9177,243.4985,243.9078,3492.0
2025-02-20 10:40:00,244.36,244.36,243.85,243.85,8903.0,243.8978,243.8978,243.3888,243.3888,8903.0
2025-02-20 10:45:00,243.84,244.1,243.77,243.82,4220.0,243.3788,243.6383,243.3089,243.3588,4220.0
2025-02-20 10:50:00,243.99,244.08,243.82,243.87,1787.0,243.5285,243.6183,243.3588,243.4087,1787.0
2025-02-20 10:55:00,243.84,243.95,243.76,243.84,3622.0,243.3788,243.4886,243.2989,243.3788,3622.0
2025-02-20 11:00:00,243.99,243.99,243.49,243.54,2189.0,243.5285,243.5285,243.0294,243.0793,2189.0
2025-02-20 11:05:00,243.47,243.47,243.3,243.38,2255.0,243.0095,243.0095,242.8398,242.9196,2255.0
2025-02-20 11:10:00,243.37,243.37,242.9,243.32,3355.0,242.9097,242.9097,242.4405,242.8598,3355.0
2025-02-20 11:15:00,243.25,243.48,243.21,243.43,1800.0,242.7899,243.0195,242.75,242.9695,1800.0
2025-02-20 11:20:00,243.44,243.44,243.17,243.17,1957.0,242.9795,242.9795,242.71,242.71,1957.0
2025-02-20 11:25:00,243.01,243.38,243.01,243.3,5446.0,242.5503,242.9196,242.5503,242.8398,5446.0
2025-02-20 11:30:00,243.3,243.49,243.11,243.17,4583.0,242.8398,243.0294,242.6502,242.71,4583.0
2025-02-20 11:35:00,243.3,243.3,243.03,243.28,7141.0,242.8398,242.8398,242.5703,242.8198,7141.0
2025-02-20 11:40:00,243.39,243.41,243.27,243.28,2399.0,242.9296,242.9496,242.8098,242.8198,2399.0
2025-02-20 11:45:00,243.29,243.29,243.14,243.17,1330.0,242.8298,242.8298,242.6801,242.71,1330.0
2025-02-20 11:50:00,243.16,243.29,243.16,243.25,1684.0,242.7001,242.8298,242.7001,242.7899,1684.0
2025-02-20 11:55:00,243.36,243.36,242.94,243.02,1631.0,242.8997,242.8997,242.4805,242.5603,1631.0
2025-02-20 12:00:00,242.96,242.96,242.7,242.7,1651.0,242.5004,242.5004,242.2409,242.2409,1651.0
2025-02-20 12:05:00,242.79,242.99,242.72,242.86,3751.0,242.3308,242.5304,242.2609,242.4006,3751.0
2025-02-20 12:10:00,242.92,243.13,242.92,243.08,2503.0,242.4605,242.6701,242.4605,242.6202,2503.0
2025-02-20 12:15:00,243.07,243.11,243.0,243.04,1395.0,242.6102,242.6502,242.5404,242.5803,1395.0
2025-02-20 12:20:00,243.06,243.13,242.82,243.02,16644.0,242.6002,242.6701,242.3607,242.5603,16644.0
2025-02-20 12:25:00,243.01,243.01,242.85,242.96,3729.0,242.5503,242.5503,242.3906,242.5004,3729.0
2025-02-20 12:30:00,243.0,243.16,242.92,243.14,2771.0,242.5404,242.7001,242.4605,242.6801,2771.0
2025-02-20 12:35:00,243.07,243.1,243.0,243.06,1200.0,242.6102,242.6402,242.5404,242.6002,1200.0
2025-02-20 12:40:00,243.16,243.17,243.04,243.17,2288.0,242.7001,242.71,242.5803,242.71,2288.0
2025-02-20 12:45:00,243.17,243.17,242.89,242.89,2213.0,242.71,242.71,242.4306,242.4306,2213.0
2025-02-20 12:50:00,242.85,242.92,242.61,242.7,3539.0,242.3906,242.4605,242.1511,242.2409,3539.0
2025-02-20 12:55:00,242.61,242.86,242.6,242.84,2000.0,242.1511,242.4006,242.1411,242.3807,2000.0
2025-02-20 13:00:00,242.76,242.87,242.32,242.4,21771.0,242.3008,242.4106,241.8616,241.9415,21771.0
2025-02-20 13:05:00,242.49,242.49,242.42,242.42,400.0,242.0313,242.0313,241.9615,241.9615,400.0
2025-02-20 13:10:00,242.47,242.73,242.36,242.59,6763.0,242.0114,242.2709,241.9016,242.1311,6763.0
2025-02-20 13:15:00,242.48,242.53,242.28,242.34,3443.0,242.0213,242.0712,241.8217,241.8816,3443.0
2025-02-20 13:20:00,242.35,242.46,242.29,242.34,2962.0,241.8916,242.0014,241.8317,241.8816,2962.0
2025-02-20 13:25:00,242.34,242.43,242.15,242.3,5957.0,241.8816,241.9714,241.692,241.8417,5957.0
2025-02-20 13:30:00,242.29,242.73,242.29,242.73,6665.0,241.8317,242.2709,241.8317,242.2709,6665.0
2025-02-20 13:35:00,242.75,242.92,242.67,242.79,10373.0,242.2908,242.4605,242.211,242.3308,10373.0
2025-02-20 13:40:00,242.92,243.6,242.89,243.6,5702.0,242.4605,243.1392,242.4306,243.1392,5702.0
2025-02-20 13:45:00,243.43,243.43,243.15,243.22,3793.0,242.9695,242.9695,242.6901,242.7599,3793.0
2025-02-20 13:50:00,243.31,243.75,243.15,243.54,12080.0,242.8498,243.2889,242.6901,243.0793,12080.0
2025-02-20 13:55:00,243.59,243.59,243.41,243.41,3100.0,243.1292,243.1292,242.9496,242.9496,3100.0
2025-02-20 14:00:00,243.52,243.52,243.39,243.51,5868.0,243.0594,243.0594,242.9296,243.0494,5868.0
2025-02-20 14:05:00,243.5,243.53,243.36,243.53,8485.0,243.0394,243.0694,242.8997,243.0694,8485.0
2025-02-20 14:10:00,243.49,243.71,243.45,243.71,7944.0,243.0294,243.249,242.9895,243.249,7944.0
2025-02-20 14:15:00,243.72,243.77,243.61,243.75,5697.0,243.259,243.3089,243.1492,243.2889,5697.0
2025-02-20 14:20:00,243.75,243.91,243.75,243.91,5232.0,243.2889,243.4486,243.2889,243.4486,5232.0
2025-02-20 14:25:00,243.89,243.95,243.7,243.7,6884.0,243.4287,243.4886,243.239,243.239,6884.0
2025-02-20 14:30:00,243.7,243.72,243.6,243.72,2758.0,243.239,243.259,243.1392,243.259,2758.0
2025-02-20 14:35:00,243.68,243.72,243.56,243.72,2217.0,243.2191,243.259,243.0993,243.259,2217.0
2025-02-20 14:40:00,243.63,243.82,243.58,243.59,5958.0,243.1692,243.3588,243.1193,243.1292,5958.0
2025-02-20 14:45:00,243.74,243.76,243.61,243.63,2052.0,243.279,243.2989,243.1492,243.1692,2052.0
2025-02-20 14:50:00,243.61,243.91,243.58,243.83,8670.0,243.1492,243.4486,243.1193,243.3688,8670.0
2025-02-20 14:55:00,243.91,244.13,243.86,243.94,8140.0,243.4486,243.6682,243.3987,243.4786,8140.0
2025-02-20 15:00:00,243.91,244.07,243.84,243.94,11263.0,243.4486,243.6083,243.3788,243.4786,11263.0
2025-02-20 15:05:00,243.97,243.98,243.82,243.84,4089.0,243.5085,243.5185,243.3588,243.3788,4089.0
2025-02-20 15:10:00,243.83,243.9,243.65,243.65,4943.0,243.3688,243.4387,243.1891,243.1891,4943.0
2025-02-20 15:15:00,243.65,243.75,243.53,243.73,6328.0,243.1891,243.2889,243.0694,243.269,6328.0
2025-02-20 15:20:00,243.79,243.85,243.54,243.69,8198.0,243.3289,243.3888,243.0793,243.2291,8198.0
2025-02-20 15:25:00,243.58,243.65,243.5,243.61,10890.0,243.1193,243.1891,243.0394,243.1492,10890.0
2025-02-20 15:30:00,243.66,243.76,243.58,243.66,6908.0,243.1991,243.2989,243.1193,243.1991,6908.0
2025-02-20 15:35:00,243.67,243.74,243.46,243.5,8075.0,243.2091,243.279,242.9995,243.0394,8075.0
2025-02-20 15:40:00,243.5,243.67,243.44,243.48,8621.0,243.0394,243.2091,242.9795,243.0195,8621.0
2025-02-20 15:45:00,243.52,243.59,243.41,243.44,16611.0,243.0594,243.1292,242.9496,242.9795,16611.0
2025-02-20 15:50:00,243.46,243.71,243.36,243.46,33470.0,242.9995,243.249,242.8997,242.9995,33470.0
2025-02-20 15:55:00,243.47,243.71,243.36,243.5,85517.0,243.0095,243.249,242.8997,243.0394,85517.0
2025-02-21 09:30:00,241.45,242.78,241.4,242.29,33248.0,240.9933,242.3208,240.9434,241.8317,33248.0
2025-02-21 09:35:00,242.29,242.91,241.94,242.53,3324.0,241.8317,242.4505,241.4824,242.0712,3324.0
2025-02-21 09:40:00,242.36,243.49,242.01,243.06,9313.0,241.9016,243.0294,241.5522,242.6002,9313.0
2025-02-21 09:45:00,243.06,243.07,242.54,242.94,1700.0,242.6002,242.6102,242.0812,242.4805,1700.0
2025-02-21 09:50:00,242.91,242.96,242.6,242.91,4092.0,242.4505,242.5004,242.1411,242.4505,4092.0
2025-02-21 09:55:00,242.76,243.01,242.67,242.89,6543.0,242.3008,242.5503,242.211,242.4306,6543.0
2025-02-21 10:00:00,242.6,243.13,242.6,242.89,3984.0,242.1411,242.6701,242.1411,242.4306,3984.0
2025-02-21 10:05:00,242.89,242.89,241.84,241.96,10204.0,242.4306,242.4306,241.3826,241.5023,10204.0
2025-02-21 10:10:00,241.99,242.45,241.96,242.18,3506.0,241.5323,241.9914,241.5023,241.7219,3506.0
2025-02-21 10:15:00,242.07,242.46,242.07,242.46,2251.0,241.6121,242.0014,241.6121,242.0014,2251.0
2025-02-21 10:20:00,242.53,242.53,242.32,242.32,661.0,242.0712,242.0712,241.8616,241.8616,661.0
2025-02-21 10:25:00,242.13,242.3,242.13,242.25,983.0,241.672,241.8417,241.672,241.7918,983.0
2025-02-21 10:30:00,242.3,242.35,242.25,242.35,300.0,241.8417,241.8916,241.7918,241.8916,300.0
2025-02-21 10:35:00,242.27,242.38,241.78,241.86,4289.0,241.8117,241.9215,241.3227,241.4025,4289.0
2025-02-21 10:40:00,241.79,242.12,241.79,242.12,3315.0,241.3326,241.662,241.3326,241.662,3315.0
2025-02-21 10:45:00,242.15,242.15,241.79,241.92,3719.0,241.692,241.692,241.3326,241.4624,3719.0
2025-02-21 10:50:00,241.69,242.0,241.62,241.84,1767.0,241.2328,241.5422,241.163,241.3826,1767.0
2025-02-21 10:55:00,241.84,242.02,241.61,241.68,1797.0,241.3826,241.5622,241.153,241.2229,1797.0
2025-02-21 11:00:00,241.84,242.18,241.82,241.88,2434.0,241.3826,241.7219,241.3626,241.4225,2434.0
2025-02-21 11:05:00,241.75,242.01,241.64,241.79,1550.0,241.2927,241.5522,241.1829,241.3326,1550.0
2025-02-21 11:10:00,241.83,242.06,241.7,242.03,4950.0,241.3726,241.6021,241.2428,241.5722,4950.0
2025-02-21 11:15:00,242.28,242.51,242.15,242.26,2360.0,241.8217,242.0513,241.692,241.8018,2360.0
2025-02-21 11:20:00,242.06,242.25,242.06,242.24,5500.0,241.6021,241.7918,241.6021,241.7818,5500.0
2025-02-21 11:25:00,242.21,242.32,242.16,242.22,1340.0,241.7519,241.8616,241.7019,241.7618,1340.0
2025-02-21 11:30:00,242.23,242.23,241.87,242.02,2614.0,241.7718,241.7718,241.4125,241.5622,2614.0
2025-02-21 11:35:00,241.99,242.22,241.97,241.97,1900.0,241.5323,241.7618,241.5123,241.5123,1900.0
2025-02-21 11:40:00,242.02,242.02,241.87,241.88,1100.0,241.5622,241.5622,241.4125,241.4225,1100.0
2025-02-21 11:45:00,241.83,242.16,241.78,242.14,4232.0,241.3726,241.7019,241.3227,241.682,4232.0
2025-02-21 11:50:00,242.01,242.08,241.69,241.69,1801.0,241.5522,241.6221,241.2328,241.2328,1801.0
2025-02-21 11:55:00,241.63,241.97,241.63,241.82,619.0,241.1729,241.5123,241.1729,241.3626,619.0
2025-02-21 12:00:00,241.81,241.96,241.81,241.96,600.0,241.3526,241.5023,241.3526,241.5023,600.0
2025-02-21 12:05:00,241.86,241.97,241.78,241.83,500.0,241.4025,241.5123,241.3227,241.3726,500.0
2025-02-21 12:10:00,241.86,242.14,241.75,242.14,5952.0,241.4025,241.682,241.2927,241.682,5952.0
2025-02-21 12:15:00,242.13,242.13,241.92,241.92,2584.0,241.672,241.672,241.4624,241.4624,2584.0
2025-02-21 12:20:00,241.88,241.88,241.74,241.76,3155.0,241.4225,241.4225,241.2827,241.3027,3155.0
2025-02-21 12:25:00,241.75,241.91,241.66,241.7,5398.0,241.2927,241.4524,241.2029,241.2428,5398.0
2025-02-21 12:30:00,241.48,241.57,241.44,241.44,2505.0,241.0232,241.1131,240.9833,240.9833,2505.0
2025-02-21 12:35:00,241.44,241.56,241.16,241.36,1877.0,240.9833,241.1031,240.7038,240.9035,1877.0
2025-02-21 12:40:00,241.23,241.46,241.18,241.24,3996.0,240.7737,241.0033,240.7238,240.7837,3996.0
2025-02-21 12:45:00,241.21,241.45,241.21,241.25,619.0,240.7537,240.9933,240.7537,240.7937,619.0
2025-02-21 12:50:00,241.21,241.28,241.08,241.23,2226.0,240.7537,240.8236,240.624,240.7737,2226.0
2025-02-21 12:55:00,241.13,241.13,240.86,241.01,2947.0,240.6739,240.6739,240.4044,240.5541,2947.0
2025-02-21 13:00:00,241.11,241.11,240.73,240.84,10494.0,240.6539,240.6539,240.2747,240.3844,10494.0
2025-02-21 13:05:00,240.86,241.02,240.72,240.93,11336.0,240.4044,240.5641,240.2647,240.4743,11336.0
2025-02-21 13:10:00,241.03,241.45,241.03,241.44,3757.0,240.5741,240.9933,240.5741,240.9833,3757.0
2025-02-21 13:15:00,241.64,241.64,241.12,241.12,2618.0,241.1829,241.1829,240.6639,240.6639,2618.0
2025-02-21 13:20:00,241.12,241.69,240.97,241.69,5072.0,240.6639,241.2328,240.5142,241.2328,5072.0
2025-02-21 13:25:00,241.39,241.47,241.14,241.29,1915.0,240.9334,241.0133,240.6839,240.8336,1915.0
2025-02-21 13:30:00,241.25,241.44,240.97,240.98,2802.0,240.7937,240.9833,240.5142,240.5242,2802.0
2025-02-21 13:35:00,241.23,241.84,241.23,241.48,7231.0,240.7737,241.3826,240.7737,241.0232,7231.0
2025-02-21 13:40:00,241.48,241.64,241.25,241.33,3548.0,241.0232,241.1829,240.7937,240.8735,3548.0
2025-02-21 13:45:00,241.44,241.44,241.15,241.38,4026.0,240.9833,240.9833,240.6939,240.9234,4026.0
2025-02-21 13:50:00,241.29,241.79,241.26,241.79,4427.0,240.8336,241.3326,240.8036,241.3326,4427.0
2025-02-21 13:55:00,241.81,241.98,241.6,241.78,2984.0,241.3526,241.5223,241.143,241.3227,2984.0
2025-02-21 14:00:00,241.5,242.0,241.5,241.94,4472.0,241.0432,241.5422,241.0432,241.4824,4472.0
2025-02-21 14:05:00,241.8,242.24,241.8,241.99,2491.0,241.3426,241.7818,241.3426,241.5323,2491.0
2025-02-21 14:10:00,242.13,242.33,241.88,242.33,3027.0,241.672,241.8716,241.4225,241.8716,3027.0
2025-02-21 14:15:00,242.12,242.14,241.84,241.87,6696.0,241.662,241.682,241.3826,241.4125,6696.0
2025-02-21 14:20:00,241.88,241.96,241.66,241.79,3586.0,241.4225,241.5023,241.2029,241.3326,3586.0
2025-02-21 14:25:00,241.79,241.91,241.56,241.62,4331.0,241.3326,241.4524,241.1031,241.163,4331.0
2025-02-21 14:30:00,241.63,241.64,241.39,241.39,1300.0,241.1729,241.1829,240.9334,240.9334,1300.0
2025-02-21 14:35:00,241.41,241.71,241.39,241.57,3545.0,240.9534,241.2528,240.9334,241.1131,3545.0
2025-02-21 14:40:00,241.56,241.76,241.45,241.72,4010.0,241.1031,241.3027,240.9933,241.2628,4010.0
2025-02-21 14:45:00,241.66,241.88,241.65,241.82,1894.0,241.2029,241.4225,241.1929,241.3626,1894.0
2025-02-21 14:50:00,241.68,241.95,241.68,241.84,4175.0,241.2229,241.4923,241.2229,241.3826,4175.0
2025-02-21 14:55:00,241.95,242.2,241.95,242.19,3220.0,241.4923,241.7419,241.4923,241.7319,3220.0
2025-02-21 15:00:00,242.1,242.18,241.81,241.88,4448.0,241.6421,241.7219,241.3526,241.4225,4448.0
2025-02-21 15:05:00,241.83,241.83,241.35,241.44,6780.0,241.3726,241.3726,240.8935,240.9833,6780.0
2025-02-21 15:10:00,241.43,241.49,241.22,241.31,6857.0,240.9733,241.0332,240.7637,240.8536,6857.0
2025-02-21 15:15:00,241.31,241.54,241.11,241.46,8838.0,240.8536,241.0831,240.6539,241.0033,8838.0
2025-02-21 15:20:00,241.46,241.54,241.35,241.44,5998.0,241.0033,241.0831,240.8935,240.9833,5998.0
2025-02-21 15:25:00,241.53,241.69,241.3,241.63,22035.0,241.0731,241.2328,240.8436,241.1729,22035.0
2025-02-21 15:30:00,241.54,241.63,241.39,241.45,7361.0,241.0831,241.1729,240.9334,240.9933,7361.0
2025-02-21 15:35:00,241.53,241.69,241.17,241.27,11164.0,241.0731,241.2328,240.7138,240.8136,11164.0
2025-02-21 15:40:00,241.35,241.62,241.23,241.49,11391.0,240.8935,241.163,240.7737,241.0332,11391.0
2025-02-21 15:45:00,241.49,241.77,241.32,241.65,15404.0,241.0332,241.3127,240.8635,241.1929,15404.0
2025-02-21 15:50:00,241.6,242.07,241.45,241.52,25167.0,241.143,241.6121,240.9933,241.0632,25167.0
2025-02-21 15:55:00,241.58,241.75,241.18,241.33,80432.0,241.123,241.2927,240.7238,240.8735,80432.0
2025-02-24 09:30:00,242.17,242.51,241.48,241.48,9160.0,241.7119,242.0513,241.0232,241.0232,9160.0
2025-02-24 09:35:00,242.5,242.5,242.49,242.5,300.0,242.0413,242.0413,242.0313,242.0413,300.0
2025-02-24 09:40:00,242.55,242.73,242.49,242.5,1637.0,242.0912,242.2709,242.0313,242.0413,1637.0
2025-02-24 09:45:00,242.38,243.29,242.38,243.29,4572.0,241.9215,242.8298,241.9215,242.8298,4572.0
2025-02-24 09:50:00,243.39,244.04,243.39,243.81,800.0,242.9296,243.5784,242.9296,243.3488,800.0
2025-02-24 09:55:00,243.98,245.21,243.91,245.09,7316.0,243.5185,244.7462,243.4486,244.6264,7316.0
2025-02-24 10:00:00,245.21,245.28,244.67,244.88,2142.0,244.7462,244.816,244.2072,244.4168,2142.0
2025-02-24 10:05:00,244.8,246.11,244.8,245.55,6657.0,244.337,245.6445,244.337,245.0855,6657.0
2025-02-24 10:10:00,245.46,245.46,244.41,244.48,4235.0,244.9957,244.9957,243.9477,244.0176,4235.0
2025-02-24 10:15:00,244.48,244.48,243.86,244.39,836.0,244.0176,244.0176,243.3987,243.9277,836.0
2025-02-24 10:20:00,244.14,244.53,243.91,244.0,6962.0,243.6782,244.0675,243.4486,243.5385,6962.0
2025-02-24 10:25:00,243.85,244.09,243.67,243.74,3020.0,243.3888,243.6283,243.2091,243.279,3020.0
2025-02-24 10:30:00,244.08,244.31,243.8,244.2,3406.0,243.6183,243.8479,243.3388,243.7381,3406.0
2025-02-24 10:35:00,244.23,244.32,243.92,244.16,3207.0,243.768,243.8579,243.4586,243.6982,3207.0
2025-02-24 10:40:00,244.26,244.35,244.02,244.32,2744.0,243.798,243.8878,243.5584,243.8579,2744.0
2025-02-24 10:45:00,244.35,245.08,244.12,244.63,9858.0,243.8878,244.6164,243.6582,244.1673,9858.0
2025-02-24 10:50:00,244.48,244.57,244.17,244.18,2204.0,244.0176,244.1074,243.7081,243.7181,2204.0
2025-02-24 10:55:00,244.29,244.31,243.89,244.01,4013.0,243.8279,243.8479,243.4287,243.5484,4013.0
2025-02-24 11:00:00,243.92,244.37,243.84,243.84,5638.0,243.4586,243.9078,243.3788,243.3788,5638.0
2025-02-24 11:05:00,244.03,244.31,244.03,244.13,3119.0,243.5684,243.8479,243.5684,243.6682,3119.0
2025-02-24 11:10:00,244.03,244.41,243.89,244.37,6616.0,243.5684,243.9477,243.4287,243.9078,6616.0
2025-02-24 11:15:00,244.45,244.48,244.29,244.48,2659.0,243.9876,244.0176,243.8279,244.0176,2659.0
2025-02-24 11:20:00,244.56,244.56,244.29,244.29,2269.0,244.0974,244.0974,243.8279,243.8279,2269.0
2025-02-24 11:25:00,244.29,244.47,244.16,244.34,2389.0,243.8279,244.0076,243.6982,243.8778,2389.0
2025-02-24 11:30:00,244.53,244.53,244.15,244.4,2880.0,244.0675,244.0675,243.6882,243.9377,2880.0
2025-02-24 11:35:00,244.39,244.42,244.14,244.18,6203.0,243.9277,243.9577,243.6782,243.7181,6203.0
2025-02-24 11:40:00,244.36,244.78,244.36,244.49,8440.0,243.8978,244.317,243.8978,244.0275,8440.0
2025-02-24 11:45:00,244.47,245.24,244.47,245.24,3412.0,244.0076,244.7761,244.0076,244.7761,3412.0
2025-02-24 11:50:00,245.26,245.36,245.08,245.18,2365.0,244.7961,244.8959,244.6164,244.7162,2365.0
2025-02-24 11:55:00,245.07,245.3,244.93,245.12,5852.0,244.6064,244.836,244.4667,244.6563,5852.0
2025-02-24 12:00:00,245.16,245.29,244.83,244.83,4886.0,244.6963,244.826,244.3669,244.3669,4886.0
2025-02-24 12:05:00,245.06,245.25,244.98,244.98,4408.0,244.5965,244.7861,244.5166,244.5166,4408.0
2025-02-24 12:10:00,245.16,245.4,245.0,245.39,1733.0,244.6963,244.9358,244.5366,244.9258,1733.0
2025-02-24 12:15:00,245.37,245.57,245.26,245.56,1794.0,244.9059,245.1055,244.7961,245.0955,1794.0
2025-02-24 12:20:00,245.51,245.56,245.27,245.56,3570.0,245.0456,245.0955,244.8061,245.0955,3570.0
2025-02-24 12:25:00,245.53,245.58,245.29,245.29,3267.0,245.0656,245.1155,244.826,244.826,3267.0
2025-02-24 12:30:00,245.39,245.44,245.32,245.32,1400.0,244.9258,244.9757,244.856,244.856,1400.0
2025-02-24 12:35:00,245.39,245.39,245.17,245.2,10012.0,244.9258,244.9258,244.7063,244.7362,10012.0
2025-02-24 12:40:00,245.26,245.32,245.1,245.32,4092.0,244.7961,244.856,244.6364,244.856,4092.0
2025-02-24 12:45:00,245.25,245.28,245.1,245.19,3642.0,244.7861,244.816,244.6364,244.7262,3642.0
2025-02-24 12:50:00,245.1,245.33,244.98,245.32,3439.0,244.6364,244.866,244.5166,244.856,3439.0
2025-02-24 12:55:00,245.38,245.38,245.05,245.19,5633.0,244.9159,244.9159,244.5865,244.7262,5633.0
2025-02-24 13:00:00,245.19,245.19,244.91,245.03,5889.0,244.7262,244.7262,244.4467,244.5665,5889.0
2025-02-24 13:05:00,245.06,245.12,244.91,245.12,1854.0,244.5965,244.6563,244.4467,244.6563,1854.0
2025-02-24 13:10:00,245.11,245.13,244.89,244.95,2745.0,244.6464,244.6663,244.4268,244.4867,2745.0
2025-02-24 13:15:00,244.89,245.07,244.89,245.02,3190.0,244.4268,244.6064,244.4268,244.5565,3190.0
2025-02-24 13:20:00,245.11,245.2,244.93,244.98,6513.0,244.6464,244.7362,244.4667,244.5166,6513.0
2025-02-24 13:25:00,244.98,245.18,244.82,245.06,5410.0,244.5166,244.7162,244.3569,244.5965,5410.0
2025-02-24 13:30:00,245.06,245.3,244.9,245.11,8187.0,244.5965,244.836,244.4368,244.6464,8187.0
2025-02-24 13:35:00,245.05,245.15,244.9,245.14,3315.0,244.5865,244.6863,244.4368,244.6763,3315.0
2025-02-24 13:40:00,245.08,245.24,245.08,245.19,3875.0,244.6164,244.7761,244.6164,244.7262,3875.0
2025-02-24 13:45:00,245.14,245.15,245.0,245.0,1967.0,244.6763,244.6863,244.5366,244.5366,1967.0
2025-02-24 13:50:00,245.11,245.11,244.88,244.89,2529.0,244.6464,244.6464,244.4168,244.4268,2529.0
2025-02-24 13:55:00,244.89,244.99,244.8,244.9,1849.0,244.4268,244.5266,244.337,244.4368,1849.0
2025-02-24 14:00:00,244.97,244.99,244.73,244.81,2622.0,244.5066,244.5266,244.2671,244.3469,2622.0
2025-02-24 14:05:00,244.9,244.9,244.38,244.54,2862.0,244.4368,244.4368,243.9177,244.0774,2862.0
2025-02-24 14:10:00,244.39,244.51,244.34,244.34,1989.0,243.9277,244.0475,243.8778,243.8778,1989.0
2025-02-24 14:15:00,244.46,244.85,244.45,244.61,6247.0,243.9976,244.3869,243.9876,244.1473,6247.0
2025-02-24 14:20:00,244.64,244.64,244.41,244.45,3150.0,244.1773,244.1773,243.9477,243.9876,3150.0
2025-02-24 14:25:00,244.67,244.67,244.46,244.47,1460.0,244.2072,244.2072,243.9976,244.0076,1460.0
2025-02-24 14:30:00,244.51,244.78,244.46,244.63,2989.0,244.0475,244.317,243.9976,244.1673,2989.0
2025-02-24 14:35:00,244.57,244.57,244.46,244.5,2573.0,244.1074,244.1074,243.9976,244.0375,2573.0
2025-02-24 14:40:00,244.51,244.52,244.42,244.5,4520.0,244.0475,244.0575,243.9577,244.0375,4520.0
2025-02-24 14:45:00,244.51,244.63,244.39,244.63,3925.0,244.0475,244.1673,243.9277,244.1673,3925.0
2025-02-24 14:50:00,244.6,244.89,244.54,244.77,3467.0,244.1373,244.4268,244.0774,244.307,3467.0
2025-02-24 14:55:00,244.7,244.78,244.55,244.7,4905.0,244.2371,244.317,244.0874,244.2371,4905.0
2025-02-24 15:00:00,244.78,244.82,244.69,244.82,2108.0,244.317,244.3569,244.2272,244.3569,2108.0
2025-02-24 15:05:00,244.89,244.91,244.62,244.71,4540.0,244.4268,244.4467,244.1573,244.2471,4540.0
2025-02-24 15:10:00,244.71,244.93,244.71,244.93,4792.0,244.2471,244.4667,244.2471,244.4667,4792.0
2025-02-24 15:15:00,244.9,245.1,244.81,245.02,10639.0,244.4368,244.6364,244.3469,244.5565,10639.0
2025-02-24 15:20:00,245.01,245.1,244.82,244.82,2968.0,244.5466,244.6364,244.3569,244.3569,2968.0
2025-02-24 15:25:00,244.91,244.96,244.72,244.89,6763.0,244.4467,244.4967,244.2571,244.4268,6763.0
2025-02-24 15:30:00,244.89,244.96,244.71,244.84,5476.0,244.4268,244.4967,244.2471,244.3769,5476.0
2025-02-24 15:35:00,244.95,244.95,244.59,244.63,4818.0,244.4867,244.4867,244.1274,244.1673,4818.0
2025-02-24 15:40:00,244.59,244.99,244.59,244.84,13802.0,244.1274,244.5266,244.1274,244.3769,13802.0
2025-02-24 15:45:00,244.79,245.01,244.69,244.8,16744.0,244.327,244.5466,244.2272,244.337,16744.0
2025-02-24 15:50:00,245.01,245.27,244.72,244.88,31951.0,244.5466,244.8061,244.2571,244.4168,31951.0
2025-02-24 15:55:00,244.92,245.07,244.09,244.18,98841.0,244.4567,244.6064,243.6283,243.7181,98841.0
2025-02-25 09:30:00,245.01,246.8,244.97,246.8,25107.0,244.5466,246.3332,244.5066,246.3332,25107.0
2025-02-25 09:35:00,246.98,247.03,245.94,245.94,5646.0,246.5128,246.5627,245.4748,245.4748,5646.0
2025-02-25 09:40:00,246.44,246.86,246.19,246.79,9633.0,245.9739,246.3931,245.7243,246.3232,9633.0
2025-02-25 09:45:00,246.73,246.99,246.47,246.98,7000.0,246.2633,246.5228,246.0038,246.5128,7000.0
2025-02-25 09:50:00,246.76,247.67,246.76,247.39,7743.0,246.2932,247.2015,246.2932,246.9221,7743.0
2025-02-25 09:55:00,247.59,247.9,247.38,247.39,4665.0,247.1217,247.4311,246.9121,246.9221,4665.0
2025-02-25 10:00:00,247.04,247.83,246.91,247.64,7704.0,246.5727,247.3612,246.443,247.1716,7704.0
2025-02-25 10:05:00,247.56,247.65,247.29,247.52,6048.0,247.0917,247.1816,246.8222,247.0518,6048.0
2025-02-25 10:10:00,247.43,247.43,246.84,247.31,4514.0,246.962,246.962,246.3731,246.8422,4514.0
2025-02-25 10:15:00,247.16,247.95,246.96,247.63,8596.0,246.6925,247.481,246.4929,247.1616,8596.0
2025-02-25 10:20:00,247.64,247.8,247.49,247.65,15154.0,247.1716,247.3313,247.0219,247.1816,15154.0
2025-02-25 10:25:00,247.75,248.47,247.43,248.17,31441.0,247.2814,248.0,246.962,247.7006,31441.0
2025-02-25 10:30:00,248.23,248.33,247.69,248.12,7478.0,247.7605,247.8603,247.2215,247.6507,7478.0
2025-02-25 10:35:00,248.14,248.53,247.87,248.01,20069.0,247.6706,248.0599,247.4011,247.5409,20069.0
2025-02-25 10:40:00,248.0,248.34,247.89,248.34,9787.0,247.5309,247.8703,247.4211,247.8703,9787.0
2025-02-25 10:45:00,248.04,248.74,248.04,248.57,8579.0,247.5708,248.2695,247.5708,248.0998,8579.0
2025-02-25 10:50:00,248.56,248.83,248.51,248.6,3475.0,248.0898,248.3593,248.0399,248.1298,3475.0
2025-02-25 10:55:00,248.73,249.26,248.73,249.02,4608.0,248.2595,248.7885,248.2595,248.549,4608.0
2025-02-25 11:00:00,249.0,249.44,248.9,249.33,6967.0,248.529,248.9682,248.4292,248.8584,6967.0
2025-02-25 11:05:00,249.46,249.74,249.16,249.26,10685.0,248.9881,249.2676,248.6887,248.7885,10685.0
2025-02-25 11:10:00,249.26,249.79,249.25,249.79,6735.0,248.7885,249.3175,248.7785,249.3175,6735.0
2025-02-25 11:15:00,249.83,249.95,249.75,249.76,6822.0,249.3574,249.4772,249.2776,249.2876,6822.0
2025-02-25 11:20:00,249.87,250.16,249.75,250.04,12161.0,249.3974,249.6868,249.2776,249.567,12161.0
2025-02-25 11:25:00,250.1,250.24,249.98,250.09,5550.0,249.6269,249.7667,249.5072,249.6169,5550.0
2025-02-25 11:30:00,250.08,250.08,249.24,249.31,24902.0,249.607,249.607,248.7686,248.8384,24902.0
2025-02-25 11:35:00,249.26,249.51,249.24,249.4,4121.0,248.7885,249.038,248.7686,248.9283,4121.0
2025-02-25 11:40:00,249.39,249.5,248.9,249.4,14098.0,248.9183,249.0281,248.4292,248.9283,14098.0
2025-02-25 11:45:00,249.19,249.36,249.18,249.27,2413.0,248.7186,248.8883,248.7087,248.7985,2413.0
2025-02-25 11:50:00,249.27,249.54,249.14,249.4,5396.0,248.7985,249.068,248.6687,248.9283,5396.0
2025-02-25 11:55:00,249.36,249.36,248.5,248.62,11747.0,248.8883,248.8883,248.03,248.1497,11747.0
2025-02-25 12:00:00,248.69,248.91,248.16,248.35,8143.0,248.2196,248.4392,247.6906,247.8802,8143.0
2025-02-25 12:05:00,248.36,248.75,248.26,248.53,4750.0,247.8902,248.2795,247.7904,248.0599,4750.0
2025-02-25 12:10:00,248.62,248.69,248.36,248.52,3114.0,248.1497,248.2196,247.8902,248.0499,3114.0
2025-02-25 12:15:00,248.52,248.7,248.33,248.55,1523.0,248.0499,248.2296,247.8603,248.0799,1523.0
2025-02-25 12:20:00,248.69,248.72,248.51,248.72,1809.0,248.2196,248.2495,248.0399,248.2495,1809.0
2025-02-25 12:25:00,248.74,249.09,248.66,248.98,5100.0,248.2695,248.6188,248.1897,248.509,5100.0
2025-02-25 12:30:00,249.12,249.24,248.92,248.96,2427.0,248.6488,248.7686,248.4492,248.4891,2427.0
2025-02-25 12:35:00,248.88,249.1,248.76,248.78,2809.0,248.4092,248.6288,248.2895,248.3094,2809.0
2025-02-25 12:40:00,248.86,249.0,248.78,248.81,3222.0,248.3893,248.529,248.3094,248.3394,3222.0
2025-02-25 12:45:00,248.79,248.79,248.29,248.33,10092.0,248.3194,248.3194,247.8204,247.8603,10092.0
2025-02-25 12:50:00,248.48,248.82,248.33,248.72,10936.0,248.01,248.3493,247.8603,248.2495,10936.0
2025-02-25 12:55:00,248.84,248.94,248.55,248.83,8839.0,248.3693,248.4691,248.0799,248.3593,8839.0
2025-02-25 13:00:00,248.95,249.3,248.77,249.3,4910.0,248.4791,248.8284,248.2994,248.8284,4910.0
2025-02-25 13:05:00,249.3,249.72,249.3,249.65,3626.0,248.8284,249.2476,248.8284,249.1778,3626.0
2025-02-25 13:10:00,249.67,249.67,249.37,249.56,9800.0,249.1977,249.1977,248.8983,249.0879,9800.0
2025-02-25 13:15:00,249.45,249.61,249.28,249.44,5938.0,248.9782,249.1379,248.8085,248.9682,5938.0
2025-02-25 13:20:00,249.41,249.58,249.26,249.41,2547.0,248.9382,249.1079,248.7885,248.9382,2547.0
2025-02-25 13:25:00,249.48,249.48,249.45,249.45,546.0,249.0081,249.0081,248.9782,248.9782,546.0
2025-02-25 13:30:00,249.54,249.54,249.27,249.36,6944.0,249.068,249.068,248.7985,248.8883,6944.0
2025-02-25 13:35:00,249.26,249.43,249.19,249.43,5478.0,248.7885,248.9582,248.7186,248.9582,5478.0
2025-02-25 13:40:00,249.34,249.35,249.34,249.34,300.0,248.8684,248.8783,248.8684,248.8684,300.0
2025-02-25 13:45:00,249.35,249.42,249.31,249.41,1239.0,248.8783,248.9482,248.8384,248.9382,1239.0
2025-02-25 13:50:00,249.35,249.43,249.22,249.28,4811.0,248.8783,248.9582,248.7486,248.8085,4811.0
2025-02-25 13:55:00,249.34,249.38,249.23,249.35,1067.0,248.8684,248.9083,248.7586,248.8783,1067.0
2025-02-25 14:00:00,249.35,249.35,249.21,249.27,11384.0,248.8783,248.8783,248.7386,248.7985,11384.0
2025-02-25 14:05:00,249.27,249.34,248.71,249.1,9624.0,248.7985,248.8684,248.2396,248.6288,9624.0
2025-02-25 14:10:00,248.99,248.99,248.56,248.56,177072.0,248.519,248.519,248.0898,248.0898,177072.0
2025-02-25 14:15:00,248.52,249.0,248.45,249.0,2860.0,248.0499,248.529,247.98,248.529,2860.0
2025-02-25 14:20:00,249.01,249.34,249.0,249.09,6233.0,248.539,248.8684,248.529,248.6188,6233.0
2025-02-25 14:25:00,249.17,249.17,248.86,248.87,1652.0,248.6987,248.6987,248.3893,248.3993,1652.0
2025-02-25 14:30:00,248.84,249.12,248.82,249.12,2693.0,248.3693,248.6488,248.3493,248.6488,2693.0
2025-02-25 14:35:00,249.09,250.31,248.93,250.14,11548.0,248.6188,249.8365,248.4591,249.6669,11548.0
2025-02-25 14:40:00,250.33,250.37,250.09,250.14,3575.0,249.8565,249.8964,249.6169,249.6669,3575.0
2025-02-25 14:45:00,250.11,250.36,249.73,250.29,8151.0,249.6369,249.8864,249.2576,249.8166,8151.0
2025-02-25 14:50:00,250.27,250.55,250.18,250.46,5221.0,249.7966,250.0761,249.7068,249.9862,5221.0
2025-02-25 14:55:00,250.54,250.7,250.41,250.55,5318.0,250.0661,250.2258,249.9363,250.0761,5318.0
2025-02-25 15:00:00,250.42,250.65,250.39,250.56,7268.0,249.9463,250.1759,249.9164,250.0861,7268.0
2025-02-25 15:05:00,250.53,250.53,250.12,250.3,2983.0,250.0561,250.0561,249.6469,249.8266,2983.0
2025-02-25 15:10:00,250.15,250.37,250.09,250.14,4086.0,249.6768,249.8964,249.6169,249.6669,4086.0
2025-02-25 15:15:00,250.12,250.12,249.7,249.7,9575.0,249.6469,249.6469,249.2277,249.2277,9575.0
2025-02-25 15:20:00,249.72,250.4,249.72,250.23,12543.0,249.2476,249.9264,249.2476,249.7567,12543.0
2025-02-25 15:25:00,250.23,250.6,250.22,250.4,14505.0,249.7567,250.126,249.7467,249.9264,14505.0
2025-02-25 15:30:00,250.26,250.32,250.0,250.12,8976.0,249.7866,249.8465,249.5271,249.6469,8976.0
2025-02-25 15:35:00,250.12,250.17,249.6,249.68,11842.0,249.6469,249.6968,249.1279,249.2077,11842.0
2025-02-25 15:40:00,249.73,249.73,249.31,249.53,11467.0,249.2576,249.2576,248.8384,249.058,11467.0
2025-02-25 15:45:00,249.52,250.18,249.51,250.08,21683.0,249.048,249.7068,249.038,249.607,21683.0
2025-02-25 15:50:00,250.15,250.22,249.58,250.1,34526.0,249.6768,249.7467,249.1079,249.6269,34526.0
2025-02-25 15:55:00,250.19,250.75,250.07,250.53,111975.0,249.7168,250.2757,249.597,250.0561,111975.0
2025-02-26 09:30:00,249.34,249.37,248.85,249.37,16015.0,248.8684,248.8983,248.3793,248.8983,16015.0
2025-02-26 09:35:00,249.48,250.05,249.48,250.05,1319.0,249.0081,249.577,249.0081,249.577,1319.0
2025-02-26 09:40:00,250.22,250.48,249.75,249.93,3777.0,249.7467,250.0062,249.2776,249.4573,3777.0
2025-02-26 09:45:00,249.77,251.84,249.75,251.84,11206.0,249.2976,251.3636,249.2776,251.3636,11206.0
2025-02-26 09:50:00,251.84,252.43,251.61,251.92,31410.0,251.3636,251.9525,251.1341,251.4435,31410.0
2025-02-26 09:55:00,251.49,251.49,251.04,251.05,12411.0,251.0143,251.0143,250.5652,250.5751,12411.0
2025-02-26 10:00:00,251.24,251.5,250.96,251.11,10314.0,250.7648,251.0243,250.4853,250.635,10314.0
2025-02-26 10:05:00,251.11,251.17,250.33,250.67,8678.0,250.635,250.6949,249.8565,250.1959,8678.0
2025-02-26 10:10:00,250.68,250.68,250.39,250.67,4395.0,250.2058,250.2058,249.9164,250.1959,4395.0
2025-02-26 10:15:00,250.71,250.94,250.59,250.75,4819.0,250.2358,250.4653,250.116,250.2757,4819.0
2025-02-26 10:20:00,250.86,251.4,250.86,251.4,9221.0,250.3855,250.9245,250.3855,250.9245,9221.0
2025-02-26 10:25:00,251.4,251.57,251.05,251.35,8151.0,250.9245,251.0941,250.5751,250.8746,8151.0
2025-02-26 10:30:00,251.49,252.25,251.49,252.08,10441.0,251.0143,251.7729,251.0143,251.6032,10441.0
2025-02-26 10:35:00,252.08,252.66,251.91,252.21,14294.0,251.6032,252.1821,251.4335,251.7329,14294.0
2025-02-26 10:40:00,252.21,252.22,251.86,251.89,5278.0,251.7329,251.7429,251.3836,251.4135,5278.0
2025-02-26 10:45:00,252.02,252.6,252.01,252.42,8025.0,251.5433,252.1222,251.5333,251.9425,8025.0
2025-02-26 10:50:00,252.44,252.61,252.22,252.3,3592.0,251.9625,252.1322,251.7429,251.8228,3592.0
2025-02-26 10:55:00,252.14,252.25,252.0,252.12,4252.0,251.6631,251.7729,251.5233,251.6431,4252.0
2025-02-26 11:00:00,252.2,252.37,251.97,252.16,11512.0,251.723,251.8926,251.4934,251.683,11512.0
2025-02-26 11:05:00,252.16,253.0,252.16,252.68,11136.0,251.683,252.5214,251.683,252.202,11136.0
2025-02-26 11:10:00,252.68,252.94,252.68,252.93,3958.0,252.202,252.4616,252.202,252.4516,3958.0
2025-02-26 11:15:00,252.99,253.47,252.59,252.76,10915.0,252.5115,252.9906,252.1122,252.2819,10915.0
2025-02-26 11:20:00,252.71,252.95,252.23,252.39,7870.0,252.232,252.4715,251.7529,251.9126,7870.0
2025-02-26 11:25:00,252.42,252.57,252.23,252.23,1719.0,251.9425,252.0923,251.7529,251.7529,1719.0
2025-02-26 11:30:00,252.31,252.31,251.97,252.09,2885.0,251.8327,251.8327,251.4934,251.6132,2885.0
2025-02-26 11:35:00,251.84,252.28,251.84,252.19,4343.0,251.3636,251.8028,251.3636,251.713,4343.0
2025-02-26 11:40:00,252.23,252.23,251.51,251.71,10502.0,251.7529,251.7529,251.0343,251.2339,10502.0
2025-02-26 11:45:00,251.64,252.16,251.62,252.14,14028.0,251.164,251.683,251.1441,251.6631,14028.0
2025-02-26 11:50:00,252.15,252.48,252.15,252.4,3962.0,251.6731,252.0024,251.6731,251.9226,3962.0
2025-02-26 11:55:00,252.46,252.48,252.12,252.22,9151.0,251.9825,252.0024,251.6431,251.7429,9151.0
2025-02-26 12:00:00,252.25,252.55,252.24,252.55,2116.0,251.7729,252.0723,251.7629,252.0723,2116.0
2025-02-26 12:05:00,252.47,252.68,252.17,252.17,8389.0,251.9924,252.202,251.693,251.693,8389.0
2025-02-26 12:10:00,252.27,252.5,252.26,252.44,3337.0,251.7928,252.0224,251.7828,251.9625,3337.0
2025-02-26 12:15:00,252.51,252.57,252.29,252.57,3959.0,252.0324,252.0923,251.8128,252.0923,3959.0
2025-02-26 12:20:00,252.58,252.58,252.09,252.28,11744.0,252.1022,252.1022,251.6132,251.8028,11744.0
2025-02-26 12:25:00,252.2,252.62,252.2,252.51,2937.0,251.723,252.1422,251.723,252.0324,2937.0
2025-02-26 12:30:00,252.6,252.6,252.16,252.21,12614.0,252.1222,252.1222,251.683,251.7329,12614.0
2025-02-26 12:35:00,252.09,252.28,251.95,251.97,6504.0,251.6132,251.8028,251.4734,251.4934,6504.0
2025-02-26 12:40:00,252.13,252.15,252.05,252.15,1311.0,251.6531,251.6731,251.5732,251.6731,1311.0
2025-02-26 12:45:00,252.19,252.3,251.89,252.14,14914.0,251.713,251.8228,251.4135,251.6631,14914.0
2025-02-26 12:50:00,252.1,252.14,251.89,251.95,4499.0,251.6231,251.6631,251.4135,251.4734,4499.0
2025-02-26 12:55:00,252.0,252.1,251.58,251.86,7681.0,251.5233,251.6231,251.1041,251.3836,7681.0
2025-02-26 13:00:00,251.86,252.09,251.84,252.09,2367.0,251.3836,251.6132,251.3636,251.6132,2367.0
2025-02-26 13:05:00,252.04,252.22,251.91,251.96,4308.0,251.5633,251.7429,251.4335,251.4834,4308.0
2025-02-26 13:10:00,251.96,251.96,251.55,251.76,3507.0,251.4834,251.4834,251.0742,251.2838,3507.0
2025-02-26 13:15:00,251.69,251.92,251.69,251.87,2548.0,251.2139,251.4435,251.2139,251.3936,2548.0
2025-02-26 13:20:00,251.87,251.91,251.62,251.72,5297.0,251.3936,251.4335,251.1441,251.2439,5297.0
2025-02-26 13:25:00,251.72,251.79,251.43,251.52,4301.0,251.2439,251.3137,250.9544,251.0442,4301.0
2025-02-26 13:30:00,251.56,251.58,251.48,251.57,2289.0,251.0842,251.1041,251.0043,251.0941,2289.0
2025-02-26 13:35:00,251.54,251.55,251.37,251.37,3259.0,251.0642,251.0742,250.8945,250.8945,3259.0
2025-02-26 13:40:00,251.37,251.46,251.17,251.17,6246.0,250.8945,250.9844,250.6949,250.6949,6246.0
2025-02-26 13:45:00,251.17,251.17,250.75,250.79,5982.0,250.6949,250.6949,250.2757,250.3156,5982.0
2025-02-26 13:50:00,250.76,250.89,250.52,250.59,7127.0,250.2857,250.4154,250.0461,250.116,7127.0
2025-02-26 13:55:00,250.58,250.74,250.49,250.74,5935.0,250.106,250.2657,250.0162,250.2657,5935.0
2025-02-26 14:00:00,250.65,250.65,250.37,250.55,2861.0,250.1759,250.1759,249.8964,250.0761,2861.0
2025-02-26 14:05:00,250.54,250.76,250.46,250.46,4337.0,250.0661,250.2857,249.9862,249.9862,4337.0
2025-02-26 14:10:00,250.54,250.57,250.34,250.54,3832.0,250.0661,250.096,249.8665,250.0661,3832.0
2025-02-26 14:15:00,250.52,250.68,250.33,250.58,5388.0,250.0461,250.2058,249.8565,250.106,5388.0
2025-02-26 14:20:00,250.59,251.29,250.58,251.25,5607.0,250.116,250.8147,250.106,250.7748,5607.0
2025-02-26 14:25:00,251.22,251.35,251.15,251.35,3304.0,250.7448,250.8746,250.6749,250.8746,3304.0
2025-02-26 14:30:00,251.28,251.62,251.28,251.55,7073.0,250.8047,251.1441,250.8047,251.0742,7073.0
2025-02-26 14:35:00,251.55,251.7,251.53,251.65,6239.0,251.0742,251.2239,251.0542,251.174,6239.0
2025-02-26 14:40:00,251.66,251.82,251.57,251.76,7893.0,251.184,251.3437,251.0941,251.2838,7893.0
2025-02-26 14:45:00,251.77,251.85,251.69,251.74,4864.0,251.2938,251.3736,251.2139,251.2638,4864.0
2025-02-26 14:50:00,251.74,252.07,251.74,251.97,7256.0,251.2638,251.5932,251.2638,251.4934,7256.0
2025-02-26 14:55:00,251.97,251.98,251.56,251.67,21958.0,251.4934,251.5034,251.0842,251.194,21958.0
2025-02-26 15:00:00,251.68,251.73,251.45,251.46,6509.0,251.2039,251.2538,250.9744,250.9844,6509.0
2025-02-26 15:05:00,251.5,251.63,251.38,251.57,6848.0,251.0243,251.154,250.9045,251.0941,6848.0
2025-02-26 15:10:00,251.55,251.78,251.54,251.59,6221.0,251.0742,251.3038,251.0642,251.1141,6221.0
2025-02-26 15:15:00,251.53,251.71,251.35,251.5,10718.0,251.0542,251.2339,250.8746,251.0243,10718.0
2025-02-26 15:20:00,251.5,251.65,251.39,251.64,10555.0,251.0243,251.174,250.9145,251.164,10555.0
2025-02-26 15:25:00,251.64,251.64,251.44,251.61,13304.0,251.164,251.164,250.9644,251.1341,13304.0
2025-02-26 15:30:00,251.64,251.9,251.44,251.9,10265.0,251.164,251.4235,250.9644,251.4235,10265.0
2025-02-26 15:35:00,251.93,252.03,251.77,251.9,15039.0,251.4535,251.5533,251.2938,251.4235,15039.0
2025-02-26 15:40:00,251.88,252.08,251.78,252.08,16404.0,251.4036,251.6032,251.3038,251.6032,16404.0
2025-02-26 15:45:00,252.1,252.16,251.51,251.54,33241.0,251.6231,251.683,251.0343,251.0642,33241.0
2025-02-26 15:50:00,251.55,251.66,251.35,251.39,34243.0,251.0742,251.184,250.8746,250.9145,34243.0
2025-02-26 15:55:00,251.4,251.41,250.58,250.64,118396.0,250.9245,250.9345,250.106,250.1659,118396.0
2025-02-27 09:30:00,251.08,251.37,250.17,250.38,20111.0,250.6051,250.8945,249.6968,249.9064,20111.0
2025-02-27 09:35:00,250.35,251.18,250.19,251.18,2441.0,249.8765,250.7049,249.7168,250.7049,2441.0
2025-02-27 09:40:00,251.57,251.57,251.49,251.49,700.0,251.0941,251.0941,251.0143,251.0143,700.0
2025-02-27 09:45:00,251.49,252.03,251.21,252.03,11916.0,251.0143,251.5533,250.7348,251.5533,11916.0
2025-02-27 09:50:00,252.12,252.13,252.11,252.11,800.0,251.6431,251.6531,251.6331,251.6331,800.0
2025-02-27 09:55:00,252.12,252.2,251.34,251.47,7067.0,251.6431,251.723,250.8646,250.9943,7067.0
2025-02-27 10:00:00,251.65,251.98,250.78,250.79,6955.0,251.174,251.5034,250.3056,250.3156,6955.0
2025-02-27 10:05:00,251.41,251.42,250.71,250.71,7480.0,250.9345,250.9444,250.2358,250.2358,7480.0
2025-02-27 10:10:00,250.38,250.4,250.13,250.21,1859.0,249.9064,249.9264,249.6569,249.7367,1859.0
2025-02-27 10:15:00,250.15,250.7,250.14,250.65,21364.0,249.6768,250.2258,249.6669,250.1759,21364.0
2025-02-27 10:20:00,250.76,251.06,250.64,251.06,10717.0,250.2857,250.5851,250.1659,250.5851,10717.0
2025-02-27 10:25:00,251.06,251.29,250.84,250.89,7770.0,250.5851,250.8147,250.3655,250.4154,7770.0
2025-02-27 10:30:00,250.92,251.04,250.82,250.97,5283.0,250.4454,250.5652,250.3456,250.4953,5283.0
2025-02-27 10:35:00,250.98,250.98,250.19,250.32,3302.0,250.5053,250.5053,249.7168,249.8465,3302.0
2025-02-27 10:40:00,250.37,250.55,250.28,250.52,5543.0,249.8964,250.0761,249.8066,250.0461,5543.0
2025-02-27 10:45:00,250.52,250.63,250.45,250.52,4093.0,250.0461,250.1559,249.9763,250.0461,4093.0
2025-02-27 10:50:00,250.54,250.54,250.22,250.44,3199.0,250.0661,250.0661,249.7467,249.9663,3199.0
2025-02-27 10:55:00,250.31,250.33,250.02,250.13,1729.0,249.8365,249.8565,249.5471,249.6569,1729.0
2025-02-27 11:00:00,250.16,250.34,249.88,250.12,20353.0,249.6868,249.8665,249.4073,249.6469,20353.0
2025-02-27 11:05:00,250.12,250.12,249.73,249.86,5532.0,249.6469,249.6469,249.2576,249.3874,5532.0
2025-02-27 11:10:00,249.87,250.11,249.79,249.93,9250.0,249.3974,249.6369,249.3175,249.4573,9250.0
2025-02-27 11:15:00,250.09,250.25,249.73,250.1,18699.0,249.6169,249.7766,249.2576,249.6269,18699.0
2025-02-27 11:20:00,250.11,250.11,249.78,250.01,2552.0,249.6369,249.6369,249.3075,249.5371,2552.0
2025-02-27 11:25:00,249.9,250.03,249.61,249.78,6153.0,249.4273,249.5571,249.1379,249.3075,6153.0
2025-02-27 11:30:00,249.79,250.11,249.67,250.09,8236.0,249.3175,249.6369,249.1977,249.6169,8236.0
2025-02-27 11:35:00,250.08,250.42,250.08,250.28,60028.0,249.607,249.9463,249.607,249.8066,60028.0
2025-02-27 11:40:00,250.19,250.19,249.83,249.98,4845.0,249.7168,249.7168,249.3574,249.5072,4845.0
2025-02-27 11:45:00,249.83,249.85,249.43,249.64,6465.0,249.3574,249.3774,248.9582,249.1678,6465.0
2025-02-27 11:50:00,249.64,249.64,249.38,249.47,14965.0,249.1678,249.1678,248.9083,248.9981,14965.0
2025-02-27 11:55:00,249.17,249.35,248.83,248.87,10554.0,248.6987,248.8783,248.3593,248.3993,10554.0
2025-02-27 12:00:00,248.9,249.06,248.84,249.06,6191.0,248.4292,248.5889,248.3693,248.5889,6191.0
2025-02-27 12:05:00,248.98,249.02,248.59,248.62,2723.0,248.509,248.549,248.1198,248.1497,2723.0
2025-02-27 12:10:00,248.55,248.66,248.42,248.54,3356.0,248.0799,248.1897,247.9501,248.0699,3356.0
2025-02-27 12:15:00,248.42,248.68,248.42,248.64,2086.0,247.9501,248.2096,247.9501,248.1697,2086.0
2025-02-27 12:20:00,248.65,248.84,248.53,248.65,8326.0,248.1797,248.3693,248.0599,248.1797,8326.0
2025-02-27 12:25:00,248.7,249.3,248.69,249.21,6623.0,248.2296,248.8284,248.2196,248.7386,6623.0
2025-02-27 12:30:00,249.19,249.42,249.19,249.39,5457.0,248.7186,248.9482,248.7186,248.9183,5457.0
2025-02-27 12:35:00,249.39,249.58,249.18,249.32,2655.0,248.9183,249.1079,248.7087,248.8484,2655.0
2025-02-27 12:40:00,249.24,249.26,248.72,248.89,5167.0,248.7686,248.7885,248.2495,248.4192,5167.0
2025-02-27 12:45:00,248.88,249.13,248.88,249.12,4093.0,248.4092,248.6588,248.4092,248.6488,4093.0
2025-02-27 12:50:00,249.05,249.36,249.04,249.29,6058.0,248.5789,248.8883,248.5689,248.8185,6058.0
2025-02-27 12:55:00,249.32,249.33,249.03,249.13,4838.0,248.8484,248.8584,248.559,248.6588,4838.0
2025-02-27 13:00:00,249.14,249.48,249.11,249.17,9815.0,248.6687,249.0081,248.6388,248.6987,9815.0
2025-02-27 13:05:00,249.17,249.2,248.85,248.95,1630.0,248.6987,248.7286,248.3793,248.4791,1630.0
2025-02-27 13:10:00,248.97,249.03,248.85,248.96,3152.0,248.4991,248.559,248.3793,248.4891,3152.0
2025-02-27 13:15:00,248.96,249.53,248.96,249.42,20378.0,248.4891,249.058,248.4891,248.9482,20378.0
2025-02-27 13:20:00,249.42,249.44,249.1,249.14,3771.0,248.9482,248.9682,248.6288,248.6687,3771.0
2025-02-27 13:25:00,249.07,249.07,248.44,248.44,6775.0,248.5989,248.5989,247.9701,247.9701,6775.0
2025-02-27 13:30:00,248.51,248.73,248.48,248.73,5050.0,248.0399,248.2595,248.01,248.2595,5050.0
2025-02-27 13:35:00,248.71,248.85,248.6,248.72,7282.0,248.2396,248.3793,248.1298,248.2495,7282.0
2025-02-27 13:40:00,248.67,248.71,248.54,248.65,4766.0,248.1996,248.2396,248.0699,248.1797,4766.0
2025-02-27 13:45:00,248.65,248.74,248.46,248.59,10257.0,248.1797,248.2695,247.99,248.1198,10257.0
2025-02-27 13:50:00,248.58,249.01,248.5,248.97,9811.0,248.1098,248.539,248.03,248.4991,9811.0
2025-02-27 13:55:00,248.98,249.12,248.97,249.07,7617.0,248.509,248.6488,248.4991,248.5989,7617.0
2025-02-27 14:00:00,249.0,249.0,248.85,248.87,2049.0,248.529,248.529,248.3793,248.3993,2049.0
2025-02-27 14:05:00,248.71,249.06,248.71,249.0,5749.0,248.2396,248.5889,248.2396,248.529,5749.0
2025-02-27 14:10:00,249.0,249.13,249.0,249.13,1614.0,248.529,248.6588,248.529,248.6588,1614.0
2025-02-27 14:15:00,249.13,249.22,249.07,249.21,4684.0,248.6588,248.7486,248.5989,248.7386,4684.0
2025-02-27 14:20:00,249.21,249.71,249.2,249.43,5007.0,248.7386,249.2377,248.7286,248.9582,5007.0
2025-02-27 14:25:00,249.4,249.48,249.24,249.32,3533.0,248.9283,249.0081,248.7686,248.8484,3533.0
2025-02-27 14:30:00,249.2,249.2,248.92,249.08,1999.0,248.7286,248.7286,248.4492,248.6089,1999.0
2025-02-27 14:35:00,249.2,249.39,249.1,249.2,5230.0,248.7286,248.9183,248.6288,248.7286,5230.0
2025-02-27 14:40:00,249.05,249.05,248.95,248.96,3270.0,248.5789,248.5789,248.4791,248.4891,3270.0
2025-02-27 14:45:00,249.04,249.16,248.95,249.12,2196.0,248.5689,248.6887,248.4791,248.6488,2196.0
2025-02-27 14:50:00,249.11,249.31,249.1,249.17,2973.0,248.6388,248.8384,248.6288,248.6987,2973.0
2025-02-27 14:55:00,249.18,249.3,249.15,249.21,4314.0,248.7087,248.8284,248.6787,248.7386,4314.0
2025-02-27 15:00:00,249.25,249.25,248.84,248.95,3205.0,248.7785,248.7785,248.3693,248.4791,3205.0
2025-02-27 15:05:00,248.91,249.03,248.66,248.7,3817.0,248.4392,248.559,248.1897,248.2296,3817.0
2025-02-27 15:10:00,248.7,248.7,248.43,248.44,9721.0,248.2296,248.2296,247.9601,247.9701,9721.0
2025-02-27 15:15:00,248.46,248.75,248.26,248.72,7238.0,247.99,248.2795,247.7904,248.2495,7238.0
2025-02-27 15:20:00,248.76,248.96,248.61,248.61,6710.0,248.2895,248.4891,248.1397,248.1397,6710.0
2025-02-27 15:25:00,248.63,248.71,248.38,248.38,4900.0,248.1597,248.2396,247.9102,247.9102,4900.0
2025-02-27 15:30:00,248.38,248.62,248.33,248.5,15491.0,247.9102,248.1497,247.8603,248.03,15491.0
2025-02-27 15:35:00,248.5,248.5,248.13,248.2,9538.0,248.03,248.03,247.6607,247.7305,9538.0
2025-02-27 15:40:00,248.21,248.73,248.11,248.62,21908.0,247.7405,248.2595,247.6407,248.1497,21908.0
2025-02-27 15:45:00,248.74,248.76,248.43,248.49,14240.0,248.2695,248.2895,247.9601,248.02,14240.0
2025-02-27 15:50:00,248.59,249.01,248.23,248.91,47981.0,248.1198,248.539,247.7605,248.4392,47981.0
2025-02-27 15:55:00,248.84,249.41,248.42,248.99,243162.0,248.3693,248.9382,247.9501,248.519,243162.0
2025-02-28 09:30:00,250.65,253.01,249.64,252.79,25322.0,250.1759,252.5314,249.1678,252.3118,25322.0
2025-02-28 09:35:00,252.79,253.09,251.28,252.72,7659.0,252.3118,252.6113,250.8047,252.242,7659.0
2025-02-28 09:40:00,252.17,252.37,249.31,249.79,4829.0,251.693,251.8926,248.8384,249.3175,4829.0
2025-02-28 09:45:00,250.26,250.44,248.84,249.51,22661.0,249.7866,249.9663,248.3693,249.038,22661.0
2025-02-28 09:50:00,249.33,250.0,249.22,249.74,8113.0,248.8584,249.5271,248.7486,249.2676,8113.0
2025-02-28 09:55:00,249.74,250.23,249.69,250.14,7170.0,249.2676,249.7567,249.2177,249.6669,7170.0
2025-02-28 10:00:00,250.22,250.45,249.7,249.83,9736.0,249.7467,249.9763,249.2277,249.3574,9736.0
2025-02-28 10:05:00,249.86,249.86,249.41,249.47,3299.0,249.3874,249.3874,248.9382,248.9981,3299.0
2025-02-28 10:10:00,249.68,249.75,249.41,249.75,11351.0,249.2077,249.2776,248.9382,249.2776,11351.0
2025-02-28 10:15:00,249.49,249.75,249.01,249.02,4336.0,249.0181,249.2776,248.539,248.549,4336.0
2025-02-28 10:20:00,249.51,249.59,248.99,248.99,3712.0,249.038,249.1179,248.519,248.519,3712.0
2025-02-28 10:25:00,248.92,249.01,248.92,248.99,2718.0,248.4492,248.539,248.4492,248.519,2718.0
2025-02-28 10:30:00,248.69,249.45,248.63,249.34,7690.0,248.2196,248.9782,248.1597,248.8684,7690.0
2025-02-28 10:35:00,249.25,250.01,249.24,249.87,2788.0,248.7785,249.5371,248.7686,249.3974,2788.0
2025-02-28 10:40:00,249.76,250.12,249.76,250.12,4516.0,249.2876,249.6469,249.2876,249.6469,4516.0
2025-02-28 10:45:00,249.98,250.0,249.52,249.68,6675.0,249.5072,249.5271,249.048,249.2077,6675.0
2025-02-28 10:50:00,249.98,249.98,249.49,249.49,2876.0,249.5072,249.5072,249.0181,249.0181,2876.0
2025-02-28 10:55:00,249.65,250.05,249.63,249.88,6095.0,249.1778,249.577,249.1578,249.4073,6095.0
2025-02-28 11:00:00,249.88,250.05,249.52,249.89,12443.0,249.4073,249.577,249.048,249.4173,12443.0
2025-02-28 11:05:00,249.89,250.12,249.74,249.91,2799.0,249.4173,249.6469,249.2676,249.4373,2799.0
2025-02-28 11:10:00,249.91,250.13,249.78,249.82,9420.0,249.4373,249.6569,249.3075,249.3475,9420.0
2025-02-28 11:15:00,249.77,250.13,249.69,250.13,1416.0,249.2976,249.6569,249.2177,249.6569,1416.0
2025-02-28 11:20:00,249.71,249.79,249.6,249.78,1666.0,249.2377,249.3175,249.1279,249.3075,1666.0
2025-02-28 11:25:00,249.94,249.97,249.44,249.44,3161.0,249.4672,249.4972,248.9682,248.9682,3161.0
2025-02-28 11:30:00,249.61,249.9,249.5,249.78,2292.0,249.1379,249.4273,249.0281,249.3075,2292.0
2025-02-28 11:35:00,249.73,249.77,249.68,249.76,700.0,249.2576,249.2976,249.2077,249.2876,700.0
2025-02-28 11:40:00,249.62,249.93,249.61,249.77,4944.0,249.1478,249.4573,249.1379,249.2976,4944.0
2025-02-28 11:45:00,249.84,250.09,249.83,249.97,14624.0,249.3674,249.6169,249.3574,249.4972,14624.0
2025-02-28 11:50:00,249.9,250.24,249.88,250.1,19277.0,249.4273,249.7667,249.4073,249.6269,19277.0
2025-02-28 11:55:00,250.1,250.1,249.61,249.61,1744.0,249.6269,249.6269,249.1379,249.1379,1744.0
2025-02-28 12:00:00,249.7,249.89,249.53,249.89,3240.0,249.2277,249.4173,249.058,249.4173,3240.0
2025-02-28 12:05:00,249.8,249.88,249.68,249.81,10118.0,249.3275,249.4073,249.2077,249.3375,10118.0
2025-02-28 12:10:00,249.99,249.99,249.88,249.88,7587.0,249.5171,249.5171,249.4073,249.4073,7587.0
2025-02-28 12:15:00,249.89,249.93,249.75,249.92,2285.0,249.4173,249.4573,249.2776,249.4473,2285.0
2025-02-28 12:20:00,249.92,249.93,249.55,249.56,6069.0,249.4473,249.4573,249.078,249.0879,6069.0
2025-02-28 12:25:00,249.56,249.56,249.31,249.31,11928.0,249.0879,249.0879,248.8384,248.8384,11928.0
2025-02-28 12:30:00,249.35,249.7,249.27,249.37,8149.0,248.8783,249.2277,248.7985,248.8983,8149.0
2025-02-28 12:35:00,249.44,249.5,249.25,249.36,18172.0,248.9682,249.0281,248.7785,248.8883,18172.0
2025-02-28 12:40:00,249.38,249.49,249.18,249.35,11286.0,248.9083,249.0181,248.7087,248.8783,11286.0
2025-02-28 12:45:00,249.36,249.68,249.22,249.57,9822.0,248.8883,249.2077,248.7486,249.0979,9822.0
2025-02-28 12:50:00,249.59,249.62,249.43,249.43,4191.0,249.1179,249.1478,248.9582,248.9582,4191.0
2025-02-28 12:55:00,249.55,249.55,249.52,249.55,1601.0,249.078,249.078,249.048,249.078,1601.0
2025-02-28 13:00:00,249.54,249.6,249.49,249.52,3169.0,249.068,249.1279,249.0181,249.048,3169.0
2025-02-28 13:05:00,249.49,249.52,249.33,249.48,2444.0,249.0181,249.048,248.8584,249.0081,2444.0
2025-02-28 13:10:00,249.48,249.62,249.39,249.62,2281.0,249.0081,249.1478,248.9183,249.1478,2281.0
2025-02-28 13:15:00,249.63,249.66,249.44,249.46,5794.0,249.1578,249.1878,248.9682,248.9881,5794.0
2025-02-28 13:20:00,249.46,249.47,249.3,249.42,9992.0,248.9881,248.9981,248.8284,248.9482,9992.0
2025-02-28 13:25:00,249.42,249.8,249.39,249.73,8466.0,248.9482,249.3275,248.9183,249.2576,8466.0
2025-02-28 13:30:00,249.78,250.07,249.78,250.07,4070.0,249.3075,249.597,249.3075,249.597,4070.0
2025-02-28 13:35:00,250.11,250.24,249.86,249.91,3760.0,249.6369,249.7667,249.3874,249.4373,3760.0
2025-02-28 13:40:00,249.99,250.14,249.95,250.08,2578.0,249.5171,249.6669,249.4772,249.607,2578.0
2025-02-28 13:45:00,249.93,250.28,249.93,250.27,4153.0,249.4573,249.8066,249.4573,249.7966,4153.0
2025-02-28 13:50:00,250.14,250.46,250.13,250.39,3610.0,249.6669,249.9862,249.6569,249.9164,3610.0
2025-02-28 13:55:00,250.43,250.46,249.98,250.04,6845.0,249.9563,249.9862,249.5072,249.567,6845.0
2025-02-28 14:00:00,249.99,250.14,249.92,249.94,6566.0,249.5171,249.6669,249.4473,249.4672,6566.0
2025-02-28 14:05:00,249.9,250.45,249.88,250.45,6746.0,249.4273,249.9763,249.4073,249.9763,6746.0
2025-02-28 14:10:00,250.04,250.19,250.02,250.09,2040.0,249.567,249.7168,249.5471,249.6169,2040.0
2025-02-28 14:15:00,250.19,250.24,250.17,250.2,1591.0,249.7168,249.7667,249.6968,249.7267,1591.0
2025-02-28 14:20:00,250.25,250.32,250.14,250.25,2865.0,249.7766,249.8465,249.6669,249.7766,2865.0
2025-02-28 14:25:00,250.25,250.52,250.24,250.43,2778.0,249.7766,250.0461,249.7667,249.9563,2778.0
2025-02-28 14:30:00,250.53,250.6,250.43,250.56,5995.0,250.0561,250.126,249.9563,250.0861,5995.0
2025-02-28 14:35:00,250.53,251.09,250.51,251.09,7629.0,250.0561,250.6151,250.0362,250.6151,7629.0
2025-02-28 14:40:00,251.01,251.07,250.72,250.72,5903.0,250.5352,250.5951,250.2458,250.2458,5903.0
2025-02-28 14:45:00,250.79,250.79,250.7,250.78,1938.0,250.3156,250.3156,250.2258,250.3056,1938.0
2025-02-28 14:50:00,250.87,250.93,250.75,250.86,7827.0,250.3955,250.4554,250.2757,250.3855,7827.0
2025-02-28 14:55:00,250.86,250.97,250.81,250.82,6894.0,250.3855,250.4953,250.3356,250.3456,6894.0
2025-02-28 15:00:00,250.83,251.2,250.83,251.2,9736.0,250.3555,250.7248,250.3555,250.7248,9736.0
2025-02-28 15:05:00,251.27,251.27,251.02,251.03,3271.0,250.7947,250.7947,250.5452,250.5552,3271.0
2025-02-28 15:10:00,251.03,251.13,250.75,250.84,6827.0,250.5552,250.655,250.2757,250.3655,6827.0
2025-02-28 15:15:00,250.79,251.08,250.67,250.74,19705.0,250.3156,250.6051,250.1959,250.2657,19705.0
2025-02-28 15:20:00,250.73,250.8,250.67,250.73,8207.0,250.2557,250.3256,250.1959,250.2557,8207.0
2025-02-28 15:25:00,250.8,251.13,250.72,251.09,12067.0,250.3256,250.655,250.2458,250.6151,12067.0
2025-02-28 15:30:00,251.1,251.27,250.97,251.02,9561.0,250.625,250.7947,250.4953,250.5452,9561.0
2025-02-28 15:35:00,250.93,251.33,250.83,251.32,21103.0,250.4554,250.8546,250.3555,250.8446,21103.0
2025-02-28 15:40:00,251.31,252.0,251.3,251.99,13172.0,250.8346,251.5233,250.8247,251.5134,13172.0
2025-02-28 15:45:00,252.09,252.6,251.98,252.6,18856.0,251.6132,252.1222,251.5034,252.1222,18856.0
2025-02-28 15:50:00,252.6,253.1,252.31,252.82,28923.0,252.1222,252.6213,251.8327,252.3418,28923.0
2025-02-28 15:55:00,252.88,253.57,252.87,253.53,77176.0,252.4017,253.0904,252.3917,253.0504,77176.0
2025-03-03 09:30:00,253.54,256.38,252.95,255.15,21407.0,253.0604,255.895,252.4715,254.6674,21407.0
2025-03-03 09:35:00,255.38,256.25,253.95,256.25,10180.0,254.8969,255.7653,253.4696,255.7653,10180.0
2025-03-03 09:40:00,255.92,256.04,255.57,255.84,5613.0,255.4359,255.5557,255.0866,255.3561,5613.0
2025-03-03 09:45:00,255.48,255.85,255.09,255.43,5797.0,254.9968,255.3661,254.6075,254.9468,5797.0
2025-03-03 09:50:00,255.44,256.14,254.83,256.14,7564.0,254.9568,255.6555,254.348,255.6555,7564.0
2025-03-03 09:55:00,256.17,256.65,255.73,256.1,3010.0,255.6854,256.1645,255.2463,255.6156,3010.0
2025-03-03 10:00:00,256.56,256.56,255.3,256.11,8196.0,256.0747,256.0747,254.8171,255.6256,8196.0
2025-03-03 10:05:00,256.02,256.14,255.93,256.09,3415.0,255.5357,255.6555,255.4459,255.6056,3415.0
2025-03-03 10:10:00,256.02,256.05,255.62,255.89,4391.0,255.5357,255.5657,255.1365,255.406,4391.0
2025-03-03 10:15:00,255.8,256.78,255.73,256.75,2728.0,255.3161,256.2943,255.2463,256.2643,2728.0
2025-03-03 10:20:00,256.92,256.92,256.45,256.45,7453.0,256.434,256.434,255.9649,255.9649,7453.0
2025-03-03 10:25:00,256.56,257.05,256.45,257.0,8807.0,256.0747,256.5638,255.9649,256.5139,8807.0
2025-03-03 10:30:00,256.88,257.35,256.85,257.31,12907.0,256.3941,256.8632,256.3642,256.8233,12907.0
2025-03-03 10:35:00,257.22,257.22,256.74,256.98,3810.0,256.7335,256.7335,256.2544,256.4939,3810.0
2025-03-03 10:40:00,257.19,257.56,257.04,257.49,4437.0,256.7035,257.0728,256.5538,257.003,4437.0
2025-03-03 10:45:00,257.49,257.49,257.08,257.1,6997.0,257.003,257.003,256.5937,256.6137,6997.0
2025-03-03 10:50:00,257.46,257.86,257.46,257.81,3260.0,256.973,257.3723,256.973,257.3223,3260.0
2025-03-03 10:55:00,257.77,258.07,257.65,258.03,4084.0,257.2824,257.5819,257.1626,257.5419,4084.0
2025-03-03 11:00:00,258.03,258.03,257.55,257.65,7415.0,257.5419,257.5419,257.0628,257.1626,7415.0
2025-03-03 11:05:00,257.69,257.7,257.41,257.5,16348.0,257.2026,257.2126,256.9231,257.0129,16348.0
2025-03-03 11:10:00,257.49,257.7,257.39,257.41,4564.0,257.003,257.2126,256.9031,256.9231,4564.0
2025-03-03 11:15:00,257.4,257.55,257.26,257.44,3200.0,256.9131,257.0628,256.7734,256.953,3200.0
2025-03-03 11:20:00,257.44,257.45,256.98,257.1,4971.0,256.953,256.963,256.4939,256.6137,4971.0
2025-03-03 11:25:00,256.98,256.98,256.42,256.67,11666.0,256.4939,256.4939,255.935,256.1845,11666.0
2025-03-03 11:30:00,256.6,256.6,255.75,256.29,10646.0,256.1146,256.1146,255.2662,255.8052,10646.0
2025-03-03 11:35:00,256.12,256.26,255.87,255.94,6672.0,255.6355,255.7753,255.386,255.4559,6672.0
2025-03-03 11:40:00,256.0,256.05,255.64,255.65,8935.0,255.5158,255.5657,255.1564,255.1664,8935.0
2025-03-03 11:45:00,255.73,256.22,255.7,256.22,2631.0,255.2463,255.7354,255.2163,255.7354,2631.0
2025-03-03 11:50:00,256.21,256.27,256.02,256.22,3206.0,255.7254,255.7853,255.5357,255.7354,3206.0
2025-03-03 11:55:00,256.33,256.33,256.07,256.12,3871.0,255.8451,255.8451,255.5856,255.6355,3871.0
2025-03-03 12:00:00,256.07,256.23,255.75,256.23,4455.0,255.5856,255.7453,255.2662,255.7453,4455.0
2025-03-03 12:05:00,256.16,256.31,256.15,256.3,2862.0,255.6755,255.8252,255.6655,255.8152,2862.0
2025-03-03 12:10:00,256.23,256.6,256.16,256.56,2208.0,255.7453,256.1146,255.6755,256.0747,2208.0
2025-03-03 12:15:00,256.56,256.57,256.22,256.28,3615.0,256.0747,256.0847,255.7354,255.7952,3615.0
2025-03-03 12:20:00,256.28,256.3,256.26,256.26,705.0,255.7952,255.8152,255.7753,255.7753,705.0
2025-03-03 12:25:00,256.37,256.37,256.05,256.24,2709.0,255.8851,255.8851,255.5657,255.7553,2709.0
2025-03-03 12:30:00,256.24,256.34,256.24,256.26,1906.0,255.7553,255.8551,255.7553,255.7753,1906.0
2025-03-03 12:35:00,256.28,256.42,256.27,256.3,4184.0,255.7952,255.935,255.7853,255.8152,4184.0
2025-03-03 12:40:00,256.3,256.3,256.01,256.04,2701.0,255.8152,255.8152,255.5257,255.5557,2701.0
2025-03-03 12:45:00,256.01,256.28,256.01,256.28,2962.0,255.5257,255.7952,255.5257,255.7952,2962.0
2025-03-03 12:50:00,256.32,256.32,256.11,256.2,2447.0,255.8352,255.8352,255.6256,255.7154,2447.0
2025-03-03 12:55:00,256.2,256.2,256.05,256.12,5091.0,255.7154,255.7154,255.5657,255.6355,5091.0
2025-03-03 13:00:00,256.2,256.28,255.81,255.95,6432.0,255.7154,255.7952,255.3261,255.4659,6432.0
2025-03-03 13:05:00,255.95,256.04,255.84,256.0,4285.0,255.4659,255.5557,255.3561,255.5158,4285.0
2025-03-03 13:10:00,256.03,256.18,255.74,255.74,18883.0,255.5457,255.6954,255.2563,255.2563,18883.0
2025-03-03 13:15:00,255.6,255.75,255.6,255.71,2626.0,255.1165,255.2662,255.1165,255.2263,2626.0
2025-03-03 13:20:00,255.7,255.72,255.49,255.66,3969.0,255.2163,255.2363,255.0067,255.1764,3969.0
2025-03-03 13:25:00,255.56,255.58,255.17,255.5,18134.0,255.0766,255.0966,254.6873,255.0167,18134.0
2025-03-03 13:30:00,255.43,256.17,255.42,256.12,6655.0,254.9468,255.6854,254.9369,255.6355,6655.0
2025-03-03 13:35:00,256.03,256.27,256.03,256.2,4961.0,255.5457,255.7853,255.5457,255.7154,4961.0
2025-03-03 13:40:00,256.14,256.19,255.9,256.03,3033.0,255.6555,255.7054,255.416,255.5457,3033.0
2025-03-03 13:45:00,255.96,256.08,255.59,255.67,4346.0,255.4758,255.5956,255.1065,255.1864,4346.0
2025-03-03 13:50:00,255.7,255.86,255.69,255.81,3701.0,255.2163,255.376,255.2064,255.3261,3701.0
2025-03-03 13:55:00,255.75,255.89,255.62,255.68,9173.0,255.2662,255.406,255.1365,255.1964,9173.0
2025-03-03 14:00:00,255.68,256.01,255.68,255.97,6797.0,255.1964,255.5257,255.1964,255.4858,6797.0
2025-03-03 14:05:00,256.05,256.38,256.04,256.38,5124.0,255.5657,255.895,255.5557,255.895,5124.0
2025-03-03 14:10:00,256.31,256.46,256.2,256.36,2871.0,255.8252,255.9749,255.7154,255.8751,2871.0
2025-03-03 14:15:00,256.44,256.5,256.23,256.49,7009.0,255.9549,256.0148,255.7453,256.0048,7009.0
2025-03-03 14:20:00,256.51,256.71,256.08,256.32,5925.0,256.0248,256.2244,255.5956,255.8352,5925.0
2025-03-03 14:25:00,256.12,256.32,256.12,256.19,6178.0,255.6355,255.8352,255.6355,255.7054,6178.0
2025-03-03 14:30:00,256.27,256.61,256.27,256.39,12510.0,255.7853,256.1246,255.7853,255.905,12510.0
2025-03-03 14:35:00,256.52,256.59,256.39,256.59,7039.0,256.0348,256.1047,255.905,256.1047,7039.0
2025-03-03 14:40:00,256.62,256.9,256.57,256.9,5441.0,256.1346,256.4141,256.0847,256.4141,5441.0
2025-03-03 14:45:00,256.75,256.82,256.47,256.48,4971.0,256.2643,256.3342,255.9849,255.9949,4971.0
2025-03-03 14:50:00,256.47,256.55,255.81,255.82,8417.0,255.9849,256.0647,255.3261,255.3361,8417.0
2025-03-03 14:55:00,255.76,256.06,255.67,255.92,5072.0,255.2762,255.5757,255.1864,255.4359,5072.0
2025-03-03 15:00:00,255.84,255.84,255.21,255.42,5320.0,255.3561,255.3561,254.7273,254.9369,5320.0
2025-03-03 15:05:00,255.49,255.6,255.31,255.54,3981.0,255.0067,255.1165,254.8271,255.0566,3981.0
2025-03-03 15:10:00,255.56,255.63,255.25,255.59,9816.0,255.0766,255.1465,254.7672,255.1065,9816.0
2025-03-03 15:15:00,255.45,255.71,255.37,255.71,6519.0,254.9668,255.2263,254.887,255.2263,6519.0
2025-03-03 15:20:00,255.62,255.86,255.4,255.66,10264.0,255.1365,255.376,254.9169,255.1764,10264.0
2025-03-03 15:25:00,255.61,255.72,255.09,255.22,6279.0,255.1265,255.2363,254.6075,254.7372,6279.0
2025-03-03 15:30:00,255.14,255.4,255.01,255.29,14466.0,254.6574,254.9169,254.5276,254.8071,14466.0
2025-03-03 15:35:00,255.36,255.37,254.73,254.87,20520.0,254.877,254.887,254.2482,254.3879,20520.0
2025-03-03 15:40:00,254.78,255.37,254.73,255.37,16985.0,254.2981,254.887,254.2482,254.887,16985.0
2025-03-03 15:45:00,255.25,255.55,255.25,255.35,17982.0,254.7672,255.0666,254.7672,254.867,17982.0
2025-03-03 15:50:00,255.4,255.4,254.56,254.65,30124.0,254.9169,254.9169,254.0785,254.1683,30124.0
2025-03-03 15:55:00,254.65,255.39,254.62,255.39,113528.0,254.1683,254.9069,254.1384,254.9069,113528.0
2025-03-04 09:30:00,255.8,257.93,253.85,256.88,18832.0,255.3161,257.4421,253.3698,256.3941,18832.0
2025-03-04 09:35:00,257.07,257.23,255.62,255.87,13392.0,256.5837,256.7434,255.1365,255.386,13392.0
2025-03-04 09:40:00,256.48,257.39,255.79,256.81,3491.0,255.9949,256.9031,255.3062,256.3242,3491.0
2025-03-04 09:45:00,256.81,256.81,256.26,256.35,11467.0,256.3242,256.3242,255.7753,255.8651,11467.0
2025-03-04 09:50:00,256.06,256.77,255.99,256.43,6471.0,255.5757,256.2843,255.5058,255.945,6471.0
2025-03-04 09:55:00,256.86,256.86,255.99,256.8,4058.0,256.3741,256.3741,255.5058,256.3143,4058.0
2025-03-04 10:00:00,256.83,257.76,256.57,257.05,6357.0,256.3442,257.2724,256.0847,256.5638,6357.0
2025-03-04 10:05:00,257.04,257.57,256.42,256.43,6083.0,256.5538,257.0828,255.935,255.945,6083.0
2025-03-04 10:10:00,256.43,256.43,255.93,255.93,2529.0,255.945,255.945,255.4459,255.4459,2529.0
2025-03-04 10:15:00,256.16,256.93,255.91,256.67,10355.0,255.6755,256.444,255.4259,256.1845,10355.0
2025-03-04 10:20:00,256.93,257.35,256.7,257.07,10267.0,256.444,256.8632,256.2144,256.5837,10267.0
2025-03-04 10:25:00,256.82,257.2,256.57,257.18,7585.0,256.3342,256.7135,256.0847,256.6935,7585.0
2025-03-04 10:30:00,256.9,257.18,256.35,256.5,17041.0,256.4141,256.6935,255.8651,256.0148,17041.0
2025-03-04 10:35:00,256.5,256.62,255.91,256.61,12337.0,256.0148,256.1346,255.4259,256.1246,12337.0
2025-03-04 10:40:00,256.77,256.77,255.93,256.36,9543.0,256.2843,256.2843,255.4459,255.8751,9543.0
2025-03-04 10:45:00,256.07,256.48,255.92,256.46,16952.0,255.5856,255.9949,255.4359,255.9749,16952.0
2025-03-04 10:50:00,256.36,256.59,255.84,256.43,10898.0,255.8751,256.1047,255.3561,255.945,10898.0
2025-03-04 10:55:00,256.59,256.97,256.35,256.94,6670.0,256.1047,256.4839,255.8651,256.454,6670.0
2025-03-04 11:00:00,256.89,257.09,256.67,256.96,1881.0,256.4041,256.6037,256.1845,256.474,1881.0
2025-03-04 11:05:00,256.82,256.88,256.37,256.57,5211.0,256.3342,256.3941,255.8851,256.0847,5211.0
2025-03-04 11:10:00,256.59,257.25,256.56,257.18,7914.0,256.1047,256.7634,256.0747,256.6935,7914.0
2025-03-04 11:15:00,257.08,257.08,256.69,256.69,1533.0,256.5937,256.5937,256.2045,256.2045,1533.0
2025-03-04 11:20:00,256.74,256.79,256.38,256.69,8085.0,256.2544,256.3043,255.895,256.2045,8085.0
2025-03-04 11:25:00,256.68,256.81,256.41,256.81,8730.0,256.1945,256.3242,255.925,256.3242,8730.0
2025-03-04 11:30:00,256.88,256.88,256.12,256.17,4207.0,256.3941,256.3941,255.6355,255.6854,4207.0
2025-03-04 11:35:00,256.24,256.26,255.64,255.66,4005.0,255.7553,255.7753,255.1564,255.1764,4005.0
2025-03-04 11:40:00,255.66,255.84,255.56,255.72,4148.0,255.1764,255.3561,255.0766,255.2363,4148.0
2025-03-04 11:45:00,255.82,255.91,255.36,255.46,11163.0,255.3361,255.4259,254.877,254.9768,11163.0
2025-03-04 11:50:00,255.46,255.78,255.4,255.78,4420.0,254.9768,255.2962,254.9169,255.2962,4420.0
2025-03-04 11:55:00,255.59,255.7,255.18,255.23,2341.0,255.1065,255.2163,254.6973,254.7472,2341.0
2025-03-04 12:00:00,255.37,255.58,255.23,255.34,2901.0,254.887,255.0966,254.7472,254.857,2901.0
2025-03-04 12:05:00,255.56,255.56,255.02,255.16,1721.0,255.0766,255.0766,254.5376,254.6774,1721.0
2025-03-04 12:10:00,255.14,255.38,255.11,255.14,3683.0,254.6574,254.8969,254.6275,254.6574,3683.0
2025-03-04 12:15:00,255.25,255.32,255.03,255.19,2410.0,254.7672,254.8371,254.5476,254.7073,2410.0
2025-03-04 12:20:00,255.09,255.16,254.65,254.7,4526.0,254.6075,254.6774,254.1683,254.2182,4526.0
2025-03-04 12:25:00,254.81,254.81,254.41,254.73,1625.0,254.328,254.328,253.9288,254.2482,1625.0
2025-03-04 12:30:00,254.66,255.37,254.6,255.35,7114.0,254.1783,254.887,254.1184,254.867,7114.0
2025-03-04 12:35:00,255.08,255.18,254.7,254.7,17928.0,254.5975,254.6973,254.2182,254.2182,17928.0
2025-03-04 12:40:00,254.99,255.85,254.91,255.31,35179.0,254.5077,255.3661,254.4278,254.8271,35179.0
2025-03-04 12:45:00,255.28,255.37,254.92,255.29,16025.0,254.7971,254.887,254.4378,254.8071,16025.0
2025-03-04 12:50:00,255.17,255.43,254.59,254.8,4596.0,254.6873,254.9468,254.1084,254.318,4596.0
2025-03-04 12:55:00,254.8,255.43,254.79,255.04,33374.0,254.318,254.9468,254.3081,254.5576,33374.0
2025-03-04 13:00:00,255.04,255.19,254.92,255.09,3780.0,254.5576,254.7073,254.4378,254.6075,3780.0
2025-03-04 13:05:00,254.99,255.04,254.51,254.64,16371.0,254.5077,254.5576,254.0286,254.1583,16371.0
2025-03-04 13:10:00,254.69,255.07,254.64,254.98,3896.0,254.2082,254.5875,254.1583,254.4977,3896.0
2025-03-04 13:15:00,254.91,255.19,254.82,255.14,5270.0,254.4278,254.7073,254.338,254.6574,5270.0
2025-03-04 13:20:00,255.04,255.08,254.82,254.99,3063.0,254.5576,254.5975,254.338,254.5077,3063.0
2025-03-04 13:25:00,254.99,255.16,254.94,255.0,1151.0,254.5077,254.6774,254.4578,254.5177,1151.0
2025-03-04 13:30:00,254.95,255.08,254.77,254.97,2678.0,254.4678,254.5975,254.2881,254.4877,2678.0
2025-03-04 13:35:00,254.97,255.1,254.85,255.1,4419.0,254.4877,254.6175,254.3679,254.6175,4419.0
2025-03-04 13:40:00,255.12,255.37,255.1,255.32,2436.0,254.6374,254.887,254.6175,254.8371,2436.0
2025-03-04 13:45:00,255.36,255.67,255.36,255.63,3970.0,254.877,255.1864,254.877,255.1465,3970.0
2025-03-04 13:50:00,255.76,256.02,255.76,255.92,4190.0,255.2762,255.5357,255.2762,255.4359,4190.0
2025-03-04 13:55:00,255.95,256.09,255.88,255.97,1885.0,255.4659,255.6056,255.396,255.4858,1885.0
2025-03-04 14:00:00,255.91,256.06,255.85,256.06,7134.0,255.4259,255.5757,255.3661,255.5757,7134.0
2025-03-04 14:05:00,255.98,256.35,255.97,256.29,8625.0,255.4958,255.8651,255.4858,255.8052,8625.0
2025-03-04 14:10:00,256.25,256.25,255.81,255.82,4252.0,255.7653,255.7653,255.3261,255.3361,4252.0
2025-03-04 14:15:00,255.98,255.98,255.65,255.8,2904.0,255.4958,255.4958,255.1664,255.3161,2904.0
2025-03-04 14:20:00,255.74,255.88,255.64,255.68,3879.0,255.2563,255.396,255.1564,255.1964,3879.0
2025-03-04 14:25:00,255.68,255.87,254.88,255.01,5557.0,255.1964,255.386,254.3979,254.5276,5557.0
2025-03-04 14:30:00,255.17,255.22,254.93,254.95,3423.0,254.6873,254.7372,254.4478,254.4678,3423.0
2025-03-04 14:35:00,255.05,255.25,254.97,254.97,3351.0,254.5676,254.7672,254.4877,254.4877,3351.0
2025-03-04 14:40:00,254.94,255.26,254.94,254.96,2018.0,254.4578,254.7772,254.4578,254.4777,2018.0
2025-03-04 14:45:00,255.1,255.6,255.01,255.6,6357.0,254.6175,255.1165,254.5276,255.1165,6357.0
2025-03-04 14:50:00,255.65,255.77,255.58,255.67,1938.0,255.1664,255.2862,255.0966,255.1864,1938.0
2025-03-04 14:55:00,255.73,255.86,255.56,255.82,9732.0,255.2463,255.376,255.0766,255.3361,9732.0
2025-03-04 15:00:00,255.85,255.91,255.51,255.53,7712.0,255.3661,255.4259,255.0267,255.0467,7712.0
2025-03-04 15:05:00,255.5,255.56,255.22,255.35,3125.0,255.0167,255.0766,254.7372,254.867,3125.0
2025-03-04 15:10:00,255.24,255.25,254.95,255.19,8461.0,254.7572,254.7672,254.4678,254.7073,8461.0
2025-03-04 15:15:00,255.14,255.15,254.9,254.96,27083.0,254.6574,254.6674,254.4178,254.4777,27083.0
2025-03-04 15:20:00,254.96,255.53,254.88,255.53,11193.0,254.4777,255.0467,254.3979,255.0467,11193.0
2025-03-04 15:25:00,255.45,255.49,254.93,255.02,11239.0,254.9668,255.0067,254.4478,254.5376,11239.0
2025-03-04 15:30:00,255.02,255.05,254.06,254.23,18518.0,254.5376,254.5676,253.5794,253.7491,18518.0
2025-03-04 15:35:00,254.24,254.68,254.24,254.51,13294.0,253.7591,254.1983,253.7591,254.0286,13294.0
2025-03-04 15:40:00,254.51,254.54,254.25,254.45,27764.0,254.0286,254.0585,253.7691,253.9687,27764.0
2025-03-04 15:45:00,254.55,254.7,253.84,253.92,16565.0,254.0685,254.2182,253.3599,253.4397,16565.0
2025-03-04 15:50:00,253.8,253.92,252.55,253.27,47419.0,253.3199,253.4397,252.0723,252.7909,47419.0
2025-03-04 15:55:00,253.29,253.47,253.14,253.21,104857.0,252.8109,252.9906,252.6612,252.731,104857.0
2025-03-05 09:30:00,252.02,253.01,251.83,253.01,9946.0,251.5433,252.5314,251.3537,252.5314,9946.0
2025-03-05 09:35:00,252.52,253.89,252.52,253.88,1370.0,252.0424,253.4098,252.0424,253.3998,1370.0
2025-03-05 09:40:00,254.0,254.0,253.36,253.67,3513.0,253.5196,253.5196,252.8808,253.1902,3513.0
2025-03-05 09:45:00,253.09,254.36,253.09,254.25,4093.0,252.6113,253.8789,252.6113,253.7691,4093.0
2025-03-05 09:50:00,254.24,254.66,254.13,254.32,8101.0,253.7591,254.1783,253.6493,253.8389,8101.0
2025-03-05 09:55:00,254.25,254.95,254.08,254.77,3425.0,253.7691,254.4678,253.5994,254.2881,3425.0
2025-03-05 10:00:00,254.98,255.16,254.26,254.26,9820.0,254.4977,254.6774,253.7791,253.7791,9820.0
2025-03-05 10:05:00,254.08,254.36,253.81,253.97,3973.0,253.5994,253.8789,253.3299,253.4896,3973.0
2025-03-05 10:10:00,253.98,254.09,253.82,253.82,3136.0,253.4996,253.6094,253.3399,253.3399,3136.0
2025-03-05 10:15:00,253.72,253.81,253.09,253.39,5556.0,253.2401,253.3299,252.6113,252.9107,5556.0
2025-03-05 10:20:00,253.39,253.39,252.75,252.92,2500.0,252.9107,252.9107,252.2719,252.4416,2500.0
2025-03-05 10:25:00,252.89,252.89,252.52,252.54,3900.0,252.4117,252.4117,252.0424,252.0623,3900.0
2025-03-05 10:30:00,252.56,252.56,251.97,251.97,2417.0,252.0823,252.0823,251.4934,251.4934,2417.0
2025-03-05 10:35:00,252.28,252.69,252.25,252.69,2775.0,251.8028,252.212,251.7729,252.212,2775.0
2025-03-05 10:40:00,252.46,252.47,252.31,252.41,993.0,251.9825,251.9924,251.8327,251.9326,993.0
2025-03-05 10:45:00,252.4,252.56,252.17,252.41,3054.0,251.9226,252.0823,251.693,251.9326,3054.0
2025-03-05 10:50:00,252.29,252.31,252.09,252.31,3029.0,251.8128,251.8327,251.6132,251.8327,3029.0
2025-03-05 10:55:00,252.24,252.24,252.14,252.21,1967.0,251.7629,251.7629,251.6631,251.7329,1967.0
2025-03-05 11:00:00,252.21,252.21,251.53,251.68,7407.0,251.7329,251.7329,251.0542,251.2039,7407.0
2025-03-05 11:05:00,251.78,251.86,251.68,251.7,9277.0,251.3038,251.3836,251.2039,251.2239,9277.0
2025-03-05 11:10:00,251.56,251.7,251.43,251.61,1978.0,251.0842,251.2239,250.9544,251.1341,1978.0
2025-03-05 11:15:00,251.41,251.5,251.22,251.22,1695.0,250.9345,251.0243,250.7448,250.7448,1695.0
2025-03-05 11:20:00,251.38,251.38,250.81,250.81,1725.0,250.9045,250.9045,250.3356,250.3356,1725.0
2025-03-05 11:25:00,250.72,250.77,250.58,250.77,6292.0,250.2458,250.2957,250.106,250.2957,6292.0
2025-03-05 11:30:00,250.69,251.11,250.62,251.08,27542.0,250.2158,250.635,250.1459,250.6051,27542.0
2025-03-05 11:35:00,251.01,251.41,251.0,251.39,6746.0,250.5352,250.9345,250.5252,250.9145,6746.0
2025-03-05 11:40:00,251.37,251.37,250.98,251.08,4759.0,250.8945,250.8945,250.5053,250.6051,4759.0
2025-03-05 11:45:00,251.08,251.25,250.96,250.96,3852.0,250.6051,250.7748,250.4853,250.4853,3852.0
2025-03-05 11:50:00,250.91,250.94,250.74,250.8,6022.0,250.4354,250.4653,250.2657,250.3256,6022.0
2025-03-05 11:55:00,250.95,251.53,250.94,251.46,5264.0,250.4753,251.0542,250.4653,250.9844,5264.0
2025-03-05 12:00:00,251.45,251.87,251.44,251.84,6561.0,250.9744,251.3936,250.9644,251.3636,6561.0
2025-03-05 12:05:00,251.82,251.94,251.52,251.55,2836.0,251.3437,251.4634,251.0442,251.0742,2836.0
2025-03-05 12:10:00,251.7,251.7,251.55,251.69,801.0,251.2239,251.2239,251.0742,251.2139,801.0
2025-03-05 12:15:00,251.81,251.82,251.38,251.71,8838.0,251.3337,251.3437,250.9045,251.2339,8838.0
2025-03-05 12:20:00,251.73,251.77,251.59,251.72,2454.0,251.2538,251.2938,251.1141,251.2439,2454.0
2025-03-05 12:25:00,251.73,251.92,251.7,251.84,9432.0,251.2538,251.4435,251.2239,251.3636,9432.0
2025-03-05 12:30:00,251.84,252.08,251.83,252.08,4909.0,251.3636,251.6032,251.3537,251.6032,4909.0
2025-03-05 12:35:00,252.08,252.1,251.94,251.94,2514.0,251.6032,251.6231,251.4634,251.4634,2514.0
2025-03-05 12:40:00,252.03,252.08,251.8,251.85,2495.0,251.5533,251.6032,251.3237,251.3736,2495.0
2025-03-05 12:45:00,251.97,251.99,251.89,251.93,858.0,251.4934,251.5134,251.4135,251.4535,858.0
2025-03-05 12:50:00,251.91,252.15,251.91,252.12,3906.0,251.4335,251.6731,251.4335,251.6431,3906.0
2025-03-05 12:55:00,252.12,252.59,252.11,252.59,2300.0,251.6431,252.1122,251.6331,252.1122,2300.0
2025-03-05 13:00:00,252.59,252.73,252.54,252.69,3948.0,252.1122,252.252,252.0623,252.212,3948.0
2025-03-05 13:05:00,252.59,252.8,252.12,252.12,7561.0,252.1122,252.3218,251.6431,251.6431,7561.0
2025-03-05 13:10:00,252.13,252.13,251.85,251.97,4495.0,251.6531,251.6531,251.3736,251.4934,4495.0
2025-03-05 13:15:00,251.87,252.01,251.71,251.71,2011.0,251.3936,251.5333,251.2339,251.2339,2011.0
2025-03-05 13:20:00,251.92,251.95,251.75,251.83,3692.0,251.4435,251.4734,251.2738,251.3537,3692.0
2025-03-05 13:25:00,251.98,252.18,251.92,252.16,4094.0,251.5034,251.703,251.4435,251.683,4094.0
2025-03-05 13:30:00,252.16,252.29,251.82,252.12,2700.0,251.683,251.8128,251.3437,251.6431,2700.0
2025-03-05 13:35:00,251.98,251.98,251.89,251.94,6452.0,251.5034,251.5034,251.4135,251.4634,6452.0
2025-03-05 13:40:00,251.94,251.94,251.46,251.6,3207.0,251.4634,251.4634,250.9844,251.1241,3207.0
2025-03-05 13:45:00,251.66,251.86,251.66,251.86,2091.0,251.184,251.3836,251.184,251.3836,2091.0
2025-03-05 13:50:00,251.81,251.89,251.81,251.89,400.0,251.3337,251.4135,251.3337,251.4135,400.0
2025-03-05 13:55:00,251.81,252.04,251.81,252.04,3021.0,251.3337,251.5633,251.3337,251.5633,3021.0
2025-03-05 14:00:00,252.0,252.51,251.93,252.47,8140.0,251.5233,252.0324,251.4535,251.9924,8140.0
2025-03-05 14:05:00,252.59,252.61,252.47,252.6,4077.0,252.1122,252.1322,251.9924,252.1222,4077.0
2025-03-05 14:10:00,252.57,252.63,252.4,252.4,13875.0,252.0923,252.1521,251.9226,251.9226,13875.0
2025-03-05 14:15:00,252.55,252.6,252.19,252.19,4810.0,252.0723,252.1222,251.713,251.713,4810.0
2025-03-05 14:20:00,252.19,252.34,252.07,252.22,10296.0,251.713,251.8627,251.5932,251.7429,10296.0
2025-03-05 14:25:00,252.1,252.22,251.82,252.07,9332.0,251.6231,251.7429,251.3437,251.5932,9332.0
2025-03-05 14:30:00,252.08,252.56,251.96,252.48,5712.0,251.6032,252.0823,251.4834,252.0024,5712.0
2025-03-05 14:35:00,252.42,252.6,252.37,252.48,3500.0,251.9425,252.1222,251.8926,252.0024,3500.0
2025-03-05 14:40:00,252.52,252.6,252.31,252.43,6128.0,252.0424,252.1222,251.8327,251.9525,6128.0
2025-03-05 14:45:00,252.33,252.6,252.31,252.39,4799.0,251.8527,252.1222,251.8327,251.9126,4799.0
2025-03-05 14:50:00,252.48,252.56,252.45,252.56,3078.0,252.0024,252.0823,251.9725,252.0823,3078.0
2025-03-05 14:55:00,252.49,252.58,252.21,252.21,5417.0,252.0124,252.1022,251.7329,251.7329,5417.0
2025-03-05 15:00:00,252.21,252.34,252.18,252.28,2141.0,251.7329,251.8627,251.703,251.8028,2141.0
2025-03-05 15:05:00,252.24,252.3,251.98,251.99,8615.0,251.7629,251.8228,251.5034,251.5134,8615.0
2025-03-05 15:10:00,251.99,252.12,251.94,252.03,4043.0,251.5134,251.6431,251.4634,251.5533,4043.0
2025-03-05 15:15:00,252.03,252.18,251.66,252.18,7139.0,251.5533,251.703,251.184,251.703,7139.0
2025-03-05 15:20:00,252.14,252.3,252.05,252.21,4231.0,251.6631,251.8228,251.5732,251.7329,4231.0
2025-03-05 15:25:00,252.21,252.41,252.2,252.37,6092.0,251.7329,251.9326,251.723,251.8926,6092.0
2025-03-05 15:30:00,252.3,252.33,251.84,251.92,9632.0,251.8228,251.8527,251.3636,251.4435,9632.0
2025-03-05 15:35:00,251.97,252.12,251.93,252.03,4627.0,251.4934,251.6431,251.4535,251.5533,4627.0
2025-03-05 15:40:00,251.98,252.18,251.93,252.08,8201.0,251.5034,251.703,251.4535,251.6032,8201.0
2025-03-05 15:45:00,252.09,252.09,251.68,251.81,9240.0,251.6132,251.6132,251.2039,251.3337,9240.0
2025-03-05 15:50:00,251.77,251.77,250.89,250.95,24143.0,251.2938,251.2938,250.4154,250.4753,24143.0
2025-03-05 15:55:00,251.03,251.58,250.99,251.49,94318.0,250.5552,251.1041,250.5152,251.0143,94318.0
2025-03-06 09:30:00,249.41,252.2,248.59,250.29,21262.0,248.9382,251.723,248.1198,249.8166,21262.0
2025-03-06 09:35:00,250.24,250.96,249.71,249.71,8341.0,249.7667,250.4853,249.2377,249.2377,8341.0
2025-03-06 09:40:00,249.84,250.99,249.83,250.53,8996.0,249.3674,250.5152,249.3574,250.0561,8996.0
2025-03-06 09:45:00,250.52,250.58,249.8,250.08,5861.0,250.0461,250.106,249.3275,249.607,5861.0
2025-03-06 09:50:00,250.07,250.74,249.79,250.66,11387.0,249.597,250.2657,249.3175,250.1859,11387.0
2025-03-06 09:55:00,250.35,250.35,249.67,249.67,13155.0,249.8765,249.8765,249.1977,249.1977,13155.0
2025-03-06 10:00:00,249.67,249.81,249.15,249.46,8792.0,249.1977,249.3375,248.6787,248.9881,8792.0
2025-03-06 10:05:00,249.64,250.22,249.59,250.06,4067.0,249.1678,249.7467,249.1179,249.587,4067.0
2025-03-06 10:10:00,250.24,250.63,250.18,250.53,3532.0,249.7667,250.1559,249.7068,250.0561,3532.0
2025-03-06 10:15:00,250.52,250.89,250.43,250.49,5146.0,250.0461,250.4154,249.9563,250.0162,5146.0
2025-03-06 10:20:00,250.56,250.71,250.49,250.53,2105.0,250.0861,250.2358,250.0162,250.0561,2105.0
2025-03-06 10:25:00,250.45,250.62,250.1,250.59,5082.0,249.9763,250.1459,249.6269,250.116,5082.0
2025-03-06 10:30:00,250.73,251.39,250.65,251.15,5281.0,250.2557,250.9145,250.1759,250.6749,5281.0
2025-03-06 10:35:00,251.15,251.67,251.12,251.53,4422.0,250.6749,251.194,250.645,251.0542,4422.0
2025-03-06 10:40:00,251.54,251.97,251.54,251.74,5397.0,251.0642,251.4934,251.0642,251.2638,5397.0
2025-03-06 10:45:00,251.73,251.86,251.71,251.85,1935.0,251.2538,251.3836,251.2339,251.3736,1935.0
2025-03-06 10:50:00,251.71,251.95,251.68,251.78,6170.0,251.2339,251.4734,251.2039,251.3038,6170.0
2025-03-06 10:55:00,251.91,252.45,251.78,252.43,2187.0,251.4335,251.9725,251.3038,251.9525,2187.0
2025-03-06 11:00:00,252.51,252.51,252.35,252.42,2314.0,252.0324,252.0324,251.8727,251.9425,2314.0
2025-03-06 11:05:00,252.35,252.44,252.16,252.44,6696.0,251.8727,251.9625,251.683,251.9625,6696.0
2025-03-06 11:10:00,252.47,252.5,252.12,252.15,4436.0,251.9924,252.0224,251.6431,251.6731,4436.0
2025-03-06 11:15:00,252.15,252.34,251.98,252.12,6525.0,251.6731,251.8627,251.5034,251.6431,6525.0
2025-03-06 11:20:00,251.99,252.16,251.97,252.02,2100.0,251.5134,251.683,251.4934,251.5433,2100.0
2025-03-06 11:25:00,252.13,252.35,252.05,252.15,5307.0,251.6531,251.8727,251.5732,251.6731,5307.0
2025-03-06 11:30:00,252.37,252.47,252.14,252.39,4666.0,251.8926,251.9924,251.6631,251.9126,4666.0
2025-03-06 11:35:00,252.39,252.45,251.94,251.95,8837.0,251.9126,251.9725,251.4634,251.4734,8837.0
2025-03-06 11:40:00,251.96,252.17,251.96,252.17,1300.0,251.4834,251.693,251.4834,251.693,1300.0
2025-03-06 11:45:00,252.17,252.27,252.05,252.11,3391.0,251.693,251.7928,251.5732,251.6331,3391.0
2025-03-06 11:50:00,252.23,252.23,251.6,251.6,9453.0,251.7529,251.7529,251.1241,251.1241,9453.0
2025-03-06 11:55:00,251.61,251.61,251.35,251.46,3347.0,251.1341,251.1341,250.8746,250.9844,3347.0
2025-03-06 12:00:00,251.4,251.45,251.29,251.38,4031.0,250.9245,250.9744,250.8147,250.9045,4031.0
2025-03-06 12:05:00,251.37,251.39,251.21,251.37,3873.0,250.8945,250.9145,250.7348,250.8945,3873.0
2025-03-06 12:10:00,251.32,251.42,251.1,251.11,4588.0,250.8446,250.9444,250.625,250.635,4588.0
2025-03-06 12:15:00,251.11,251.34,251.11,251.34,14502.0,250.635,250.8646,250.635,250.8646,14502.0
2025-03-06 12:20:00,251.25,251.53,251.15,251.17,4698.0,250.7748,251.0542,250.6749,250.6949,4698.0
2025-03-06 12:25:00,251.17,251.17,251.02,251.1,7376.0,250.6949,250.6949,250.5452,250.625,7376.0
2025-03-06 12:30:00,251.1,251.35,251.1,251.24,4198.0,250.625,250.8746,250.625,250.7648,4198.0
2025-03-06 12:35:00,251.24,251.31,251.06,251.22,4800.0,250.7648,250.8346,250.5851,250.7448,4800.0
2025-03-06 12:40:00,251.37,251.83,251.33,251.83,6935.0,250.8945,251.3537,250.8546,251.3537,6935.0
2025-03-06 12:45:00,251.71,251.78,251.59,251.62,7613.0,251.2339,251.3038,251.1141,251.1441,7613.0
2025-03-06 12:50:00,251.65,251.93,251.64,251.93,2279.0,251.174,251.4535,251.164,251.4535,2279.0
2025-03-06 12:55:00,251.87,252.45,251.87,252.45,2712.0,251.3936,251.9725,251.3936,251.9725,2712.0
2025-03-06 13:00:00,252.42,252.66,252.32,252.63,3825.0,251.9425,252.1821,251.8427,252.1521,3825.0
2025-03-06 13:05:00,252.52,252.75,252.52,252.71,3200.0,252.0424,252.2719,252.0424,252.232,3200.0
2025-03-06 13:10:00,252.75,252.81,252.49,252.68,22477.0,252.2719,252.3318,252.0124,252.202,22477.0
2025-03-06 13:15:00,252.64,253.25,252.64,253.08,2174.0,252.1621,252.771,252.1621,252.6013,2174.0
2025-03-06 13:20:00,253.09,253.14,252.96,253.09,2318.0,252.6113,252.6612,252.4815,252.6113,2318.0
2025-03-06 13:25:00,253.08,253.08,252.23,252.32,9481.0,252.6013,252.6013,251.7529,251.8427,9481.0
2025-03-06 13:30:00,252.41,252.41,251.49,251.49,3284.0,251.9326,251.9326,251.0143,251.0143,3284.0
2025-03-06 13:35:00,251.61,251.61,251.22,251.22,3579.0,251.1341,251.1341,250.7448,250.7448,3579.0
2025-03-06 13:40:00,251.29,251.32,250.92,251.15,4992.0,250.8147,250.8446,250.4454,250.6749,4992.0
2025-03-06 13:45:00,251.25,251.37,251.16,251.37,4861.0,250.7748,250.8945,250.6849,250.8945,4861.0
2025-03-06 13:50:00,251.24,251.51,251.24,251.43,4511.0,250.7648,251.0343,250.7648,250.9544,4511.0
2025-03-06 13:55:00,251.42,251.54,251.31,251.54,4086.0,250.9444,251.0642,250.8346,251.0642,4086.0
2025-03-06 14:00:00,251.54,251.66,251.35,251.39,7225.0,251.0642,251.184,250.8746,250.9145,7225.0
2025-03-06 14:05:00,251.38,251.55,251.24,251.26,11480.0,250.9045,251.0742,250.7648,250.7847,11480.0
2025-03-06 14:10:00,251.34,251.59,251.33,251.55,8379.0,250.8646,251.1141,250.8546,251.0742,8379.0
2025-03-06 14:15:00,251.46,251.54,251.35,251.42,5987.0,250.9844,251.0642,250.8746,250.9444,5987.0
2025-03-06 14:20:00,251.42,251.59,251.32,251.59,4984.0,250.9444,251.1141,250.8446,251.1141,4984.0
2025-03-06 14:25:00,251.65,251.65,251.42,251.59,2331.0,251.174,251.174,250.9444,251.1141,2331.0
2025-03-06 14:30:00,251.52,252.15,251.49,252.09,3357.0,251.0442,251.6731,251.0143,251.6132,3357.0
2025-03-06 14:35:00,252.14,252.24,252.0,252.09,3942.0,251.6631,251.7629,251.5233,251.6132,3942.0
2025-03-06 14:40:00,252.09,252.41,252.06,252.33,4893.0,251.6132,251.9326,251.5832,251.8527,4893.0
2025-03-06 14:45:00,252.33,252.46,252.07,252.26,5934.0,251.8527,251.9825,251.5932,251.7828,5934.0
2025-03-06 14:50:00,252.32,252.41,252.1,252.1,3076.0,251.8427,251.9326,251.6231,251.6231,3076.0
2025-03-06 14:55:00,252.1,252.1,251.8,251.87,2385.0,251.6231,251.6231,251.3237,251.3936,2385.0
2025-03-06 15:00:00,251.85,252.11,251.79,251.87,4426.0,251.3736,251.6331,251.3137,251.3936,4426.0
2025-03-06 15:05:00,251.75,252.1,251.63,252.1,7620.0,251.2738,251.6231,251.154,251.6231,7620.0
2025-03-06 15:10:00,252.1,252.21,252.02,252.08,2627.0,251.6231,251.7329,251.5433,251.6032,2627.0
2025-03-06 15:15:00,252.24,252.45,252.17,252.4,4586.0,251.7629,251.9725,251.693,251.9226,4586.0
2025-03-06 15:20:00,252.53,252.62,252.32,252.45,8254.0,252.0523,252.1422,251.8427,251.9725,8254.0
2025-03-06 15:25:00,252.44,252.84,252.44,252.84,3577.0,251.9625,252.3617,251.9625,252.3617,3577.0
2025-03-06 15:30:00,252.91,253.24,252.84,252.94,5126.0,252.4316,252.761,252.3617,252.4616,5126.0
2025-03-06 15:35:00,252.94,253.18,252.79,252.84,6833.0,252.4616,252.7011,252.3118,252.3617,6833.0
2025-03-06 15:40:00,252.83,253.07,252.79,252.87,7531.0,252.3518,252.5913,252.3118,252.3917,7531.0
2025-03-06 15:45:00,252.94,253.48,252.91,253.47,17084.0,252.4616,253.0005,252.4316,252.9906,17084.0
2025-03-06 15:50:00,253.4,253.79,253.1,253.7,36505.0,252.9207,253.3099,252.6213,253.2201,36505.0
2025-03-06 15:55:00,253.76,253.95,253.12,253.83,143075.0,253.28,253.4696,252.6412,253.3499,143075.0
2025-03-07 09:30:00,253.31,253.31,252.82,252.91,8842.0,252.8309,252.8309,252.3418,252.4316,8842.0
2025-03-07 09:35:00,252.81,253.05,252.35,252.35,2102.0,252.3318,252.5713,251.8727,251.8727,2102.0
2025-03-07 09:40:00,252.68,253.77,252.33,253.43,5526.0,252.202,253.29,251.8527,252.9506,5526.0
2025-03-07 09:45:00,253.45,254.16,253.45,253.96,4143.0,252.9706,253.6792,252.9706,253.4796,4143.0
2025-03-07 09:50:00,253.61,253.73,253.39,253.73,864.0,253.1303,253.2501,252.9107,253.2501,864.0
2025-03-07 09:55:00,253.52,253.54,253.27,253.4,5143.0,253.0405,253.0604,252.7909,252.9207,5143.0
2025-03-07 10:00:00,253.01,253.08,252.37,252.8,7966.0,252.5314,252.6013,251.8926,252.3218,7966.0
2025-03-07 10:05:00,252.8,252.8,252.11,252.49,19238.0,252.3218,252.3218,251.6331,252.0124,19238.0
2025-03-07 10:10:00,252.49,252.73,252.11,252.72,10196.0,252.0124,252.252,251.6331,252.242,10196.0
2025-03-07 10:15:00,252.72,252.99,252.48,252.96,6811.0,252.242,252.5115,252.0024,252.4815,6811.0
2025-03-07 10:20:00,252.74,253.75,252.74,253.68,28447.0,252.2619,253.27,252.2619,253.2002,28447.0
2025-03-07 10:25:00,253.68,253.89,253.46,253.67,5092.0,253.2002,253.4098,252.9806,253.1902,5092.0
2025-03-07 10:30:00,253.67,253.95,253.25,253.95,8217.0,253.1902,253.4696,252.771,253.4696,8217.0
2025-03-07 10:35:00,253.73,253.73,252.86,253.22,10162.0,253.2501,253.2501,252.3817,252.741,10162.0
2025-03-07 10:40:00,253.37,254.23,253.32,254.03,16497.0,252.8907,253.7491,252.8408,253.5495,16497.0
2025-03-07 10:45:00,253.89,254.74,253.73,254.74,14168.0,253.4098,254.2582,253.2501,254.2582,14168.0
2025-03-07 10:50:00,254.74,254.75,254.33,254.33,6194.0,254.2582,254.2681,253.8489,253.8489,6194.0
2025-03-07 10:55:00,254.33,254.9,253.96,254.82,4262.0,253.8489,254.4178,253.4796,254.338,4262.0
2025-03-07 11:00:00,254.83,254.85,254.64,254.82,1490.0,254.348,254.3679,254.1583,254.338,1490.0
2025-03-07 11:05:00,254.82,254.82,254.56,254.56,3666.0,254.338,254.338,254.0785,254.0785,3666.0
2025-03-07 11:10:00,254.56,254.86,254.56,254.74,11330.0,254.0785,254.3779,254.0785,254.2582,11330.0
2025-03-07 11:15:00,254.73,254.85,254.49,254.84,9849.0,254.2482,254.3679,254.0086,254.358,9849.0
2025-03-07 11:20:00,254.84,255.0,254.46,254.68,10538.0,254.358,254.5177,253.9787,254.1983,10538.0
2025-03-07 11:25:00,254.68,255.09,254.67,255.06,10169.0,254.1983,254.6075,254.1883,254.5775,10169.0
2025-03-07 11:30:00,254.98,255.23,254.96,255.13,7184.0,254.4977,254.7472,254.4777,254.6474,7184.0
2025-03-07 11:35:00,255.12,255.78,255.12,255.64,1918.0,254.6374,255.2962,254.6374,255.1564,1918.0
2025-03-07 11:40:00,255.64,255.84,255.39,255.43,4322.0,255.1564,255.3561,254.9069,254.9468,4322.0
2025-03-07 11:45:00,255.62,255.77,255.36,255.36,5440.0,255.1365,255.2862,254.877,254.877,5440.0
2025-03-07 11:50:00,255.48,255.63,255.31,255.31,7857.0,254.9968,255.1465,254.8271,254.8271,7857.0
2025-03-07 11:55:00,255.37,255.37,255.1,255.25,4038.0,254.887,254.887,254.6175,254.7672,4038.0
2025-03-07 12:00:00,255.12,255.62,255.09,255.1,9298.0,254.6374,255.1365,254.6075,254.6175,9298.0
2025-03-07 12:05:00,255.19,255.27,254.86,254.9,3227.0,254.7073,254.7871,254.3779,254.4178,3227.0
2025-03-07 12:10:00,254.88,255.43,254.88,255.36,2853.0,254.3979,254.9468,254.3979,254.877,2853.0
2025-03-07 12:15:00,255.36,255.97,255.35,255.97,7974.0,254.877,255.4858,254.867,255.4858,7974.0
2025-03-07 12:20:00,255.81,256.18,255.78,256.07,5674.0,255.3261,255.6954,255.2962,255.5856,5674.0
2025-03-07 12:25:00,256.18,256.63,256.13,256.47,12905.0,255.6954,256.1446,255.6455,255.9849,12905.0
2025-03-07 12:30:00,256.5,256.56,256.19,256.5,6939.0,256.0148,256.0747,255.7054,256.0148,6939.0
2025-03-07 12:35:00,256.51,257.03,256.46,257.0,1639.0,256.0248,256.5438,255.9749,256.5139,1639.0
2025-03-07 12:40:00,257.0,257.5,256.99,257.3,30075.0,256.5139,257.0129,256.5039,256.8133,30075.0
2025-03-07 12:45:00,257.36,257.73,257.16,257.3,28664.0,256.8732,257.2425,256.6736,256.8133,28664.0
2025-03-07 12:50:00,257.21,257.25,256.86,257.09,6463.0,256.7235,256.7634,256.3741,256.6037,6463.0
2025-03-07 12:55:00,257.02,257.15,256.92,256.96,6935.0,256.5338,256.6636,256.434,256.474,6935.0
2025-03-07 13:00:00,256.97,257.21,256.74,257.11,8191.0,256.4839,256.7235,256.2544,256.6237,8191.0
2025-03-07 13:05:00,257.0,257.47,257.0,257.25,13135.0,256.5139,256.983,256.5139,256.7634,13135.0
2025-03-07 13:10:00,257.31,257.54,256.9,257.09,33678.0,256.8233,257.0529,256.4141,256.6037,33678.0
2025-03-07 13:15:00,257.06,257.06,256.73,256.88,6385.0,256.5738,256.5738,256.2444,256.3941,6385.0
2025-03-07 13:20:00,256.81,256.82,256.54,256.63,3055.0,256.3242,256.3342,256.0547,256.1446,3055.0
2025-03-07 13:25:00,256.63,256.67,256.43,256.54,6802.0,256.1446,256.1845,255.945,256.0547,6802.0
2025-03-07 13:30:00,256.64,257.0,256.57,257.0,5405.0,256.1546,256.5139,256.0847,256.5139,5405.0
2025-03-07 13:35:00,256.9,257.06,256.78,256.91,6463.0,256.4141,256.5738,256.2943,256.424,6463.0
2025-03-07 13:40:00,257.06,257.1,256.79,256.83,4450.0,256.5738,256.6137,256.3043,256.3442,4450.0
2025-03-07 13:45:00,256.71,257.31,256.71,257.24,16161.0,256.2244,256.8233,256.2244,256.7534,16161.0
2025-03-07 13:50:00,257.24,257.56,257.24,257.44,14223.0,256.7534,257.0728,256.7534,256.953,14223.0
2025-03-07 13:55:00,257.55,257.97,257.43,257.91,11198.0,257.0628,257.482,256.9431,257.4222,11198.0
2025-03-07 14:00:00,257.97,257.99,257.75,257.77,4453.0,257.482,257.502,257.2625,257.2824,4453.0
2025-03-07 14:05:00,257.78,257.78,257.25,257.28,8276.0,257.2924,257.2924,256.7634,256.7933,8276.0
2025-03-07 14:10:00,257.2,257.41,257.05,257.12,6129.0,256.7135,256.9231,256.5638,256.6336,6129.0
2025-03-07 14:15:00,257.12,257.18,256.88,256.9,13181.0,256.6336,256.6935,256.3941,256.4141,13181.0
2025-03-07 14:20:00,257.06,257.07,256.69,257.06,16240.0,256.5738,256.5837,256.2045,256.5738,16240.0
2025-03-07 14:25:00,256.85,256.86,256.3,256.31,4630.0,256.3642,256.3741,255.8152,255.8252,4630.0
2025-03-07 14:30:00,256.35,256.63,256.33,256.57,9470.0,255.8651,256.1446,255.8451,256.0847,9470.0
2025-03-07 14:35:00,256.44,256.71,256.44,256.65,3384.0,255.9549,256.2244,255.9549,256.1645,3384.0
2025-03-07 14:40:00,256.54,256.57,256.16,256.16,2391.0,256.0547,256.0847,255.6755,255.6755,2391.0
2025-03-07 14:45:00,256.19,256.64,256.19,256.26,10956.0,255.7054,256.1546,255.7054,255.7753,10956.0
2025-03-07 14:50:00,256.38,256.38,255.97,255.98,5244.0,255.895,255.895,255.4858,255.4958,5244.0
2025-03-07 14:55:00,255.97,256.19,255.45,255.45,6504.0,255.4858,255.7054,254.9668,254.9668,6504.0
2025-03-07 15:00:00,255.51,255.58,255.21,255.51,10976.0,255.0267,255.0966,254.7273,255.0267,10976.0
2025-03-07 15:05:00,255.51,255.69,255.41,255.69,8214.0,255.0267,255.2064,254.9269,255.2064,8214.0
2025-03-07 15:10:00,255.65,255.77,255.4,255.53,26392.0,255.1664,255.2862,254.9169,255.0467,26392.0
2025-03-07 15:15:00,255.52,255.75,255.37,255.6,15212.0,255.0367,255.2662,254.887,255.1165,15212.0
2025-03-07 15:20:00,255.56,255.58,255.34,255.34,3253.0,255.0766,255.0966,254.857,254.857,3253.0
2025-03-07 15:25:00,255.41,255.51,255.24,255.27,5844.0,254.9269,255.0267,254.7572,254.7871,5844.0
2025-03-07 15:30:00,255.16,255.34,254.81,254.88,18455.0,254.6774,254.857,254.328,254.3979,18455.0
2025-03-07 15:35:00,254.88,254.88,254.15,254.6,11125.0,254.3979,254.3979,253.6693,254.1184,11125.0
2025-03-07 15:40:00,254.4,254.43,253.99,254.3,15594.0,253.9188,253.9487,253.5096,253.819,15594.0
2025-03-07 15:45:00,254.34,254.71,254.34,254.71,20070.0,253.8589,254.2282,253.8589,254.2282,20070.0
2025-03-07 15:50:00,254.6,254.79,254.24,254.49,33638.0,254.1184,254.3081,253.7591,254.0086,33638.0
2025-03-07 15:55:00,254.53,254.88,254.31,254.59,89045.0,254.0485,254.3979,253.829,254.1084,89045.0
2025-03-10 09:30:00,254.27,256.24,254.18,256.24,12306.0,253.789,255.7553,253.6992,255.7553,12306.0
2025-03-10 09:35:00,256.94,259.66,256.92,258.93,15253.0,256.454,259.1688,256.434,258.4402,15253.0
2025-03-10 09:40:00,259.35,259.88,259.15,259.49,4024.0,258.8594,259.3884,258.6598,258.9992,4024.0
2025-03-10 09:45:00,259.49,259.51,258.46,258.94,13361.0,258.9992,259.0191,257.9711,258.4502,13361.0
2025-03-10 09:50:00,258.94,259.9,258.94,259.54,20597.0,258.4502,259.4084,258.4502,259.0491,20597.0
2025-03-10 09:55:00,259.59,259.94,259.23,259.31,8845.0,259.099,259.4483,258.7397,258.8195,8845.0
2025-03-10 10:00:00,259.44,259.55,258.32,258.32,33337.0,258.9493,259.0591,257.8314,257.8314,33337.0
2025-03-10 10:05:00,258.51,258.51,257.24,257.35,34641.0,258.021,258.021,256.7534,256.8632,34641.0
2025-03-10 10:10:00,257.32,257.65,256.93,257.28,13489.0,256.8333,257.1626,256.444,256.7933,13489.0
2025-03-10 10:15:00,257.25,257.59,256.96,257.33,7713.0,256.7634,257.1028,256.474,256.8433,7713.0
2025-03-10 10:20:00,257.57,257.64,257.25,257.27,9876.0,257.0828,257.1527,256.7634,256.7834,9876.0
2025-03-10 10:25:00,257.23,257.91,257.15,257.15,8853.0,256.7434,257.4222,256.6636,256.6636,8853.0
2025-03-10 10:30:00,257.44,258.67,257.23,258.67,10805.0,256.953,258.1807,256.7434,258.1807,10805.0
2025-03-10 10:35:00,258.67,259.36,258.63,259.29,7936.0,258.1807,258.8694,258.1408,258.7995,7936.0
2025-03-10 10:40:00,259.03,260.84,258.97,260.84,16411.0,258.54,260.3466,258.4802,260.3466,16411.0
2025-03-10 10:45:00,260.67,260.91,260.0,260.29,8159.0,260.1769,260.4165,259.5082,259.7977,8159.0
2025-03-10 10:50:00,260.29,260.89,259.77,260.86,6076.0,259.7977,260.3965,259.2786,260.3666,6076.0
2025-03-10 10:55:00,260.62,261.84,260.61,261.54,20480.0,260.127,261.3447,260.117,261.0453,20480.0
2025-03-10 11:00:00,261.59,261.64,261.15,261.53,14174.0,261.0952,261.1451,260.656,261.0353,14174.0
2025-03-10 11:05:00,261.53,261.53,260.6,260.6,16127.0,261.0353,261.0353,260.1071,260.1071,16127.0
2025-03-10 11:10:00,260.86,262.15,260.7,262.15,19169.0,260.3666,261.6541,260.2069,261.6541,19169.0
2025-03-10 11:15:00,262.15,262.15,261.27,261.64,6211.0,261.6541,261.6541,260.7758,261.1451,6211.0
2025-03-10 11:20:00,261.67,261.67,261.25,261.49,2646.0,261.175,261.175,260.7558,260.9954,2646.0
2025-03-10 11:25:00,261.43,261.72,260.69,260.9,5327.0,260.9355,261.2249,260.1969,260.4065,5327.0
2025-03-10 11:30:00,260.9,260.9,260.45,260.45,5744.0,260.4065,260.4065,259.9574,259.9574,5744.0
2025-03-10 11:35:00,260.59,260.68,260.1,260.19,8397.0,260.0971,260.1869,259.608,259.6978,8397.0
2025-03-10 11:40:00,260.23,260.23,259.58,259.72,12715.0,259.7378,259.7378,259.089,259.2287,12715.0
2025-03-10 11:45:00,259.74,259.74,259.28,259.35,7147.0,259.2487,259.2487,258.7896,258.8594,7147.0
2025-03-10 11:50:00,259.35,259.37,258.26,259.14,16162.0,258.8594,258.8794,257.7715,258.6498,16162.0
2025-03-10 11:55:00,259.13,260.1,258.98,259.66,10773.0,258.6398,259.608,258.4901,259.1688,10773.0
2025-03-10 12:00:00,259.66,259.66,259.33,259.36,7086.0,259.1688,259.1688,258.8395,258.8694,7086.0
2025-03-10 12:05:00,259.48,260.14,259.48,259.91,8691.0,258.9892,259.6479,258.9892,259.4184,8691.0
2025-03-10 12:10:00,259.89,260.17,259.65,260.17,6434.0,259.3984,259.6779,259.1589,259.6779,6434.0
2025-03-10 12:15:00,260.05,260.15,259.6,259.6,19486.0,259.5581,259.6579,259.109,259.109,19486.0
2025-03-10 12:20:00,259.92,260.21,259.88,259.96,5064.0,259.4284,259.7178,259.3884,259.4683,5064.0
2025-03-10 12:25:00,260.01,260.27,259.8,259.98,8301.0,259.5182,259.7777,259.3086,259.4882,8301.0
2025-03-10 12:30:00,260.1,260.56,259.91,260.4,8100.0,259.608,260.0671,259.4184,259.9074,8100.0
2025-03-10 12:35:00,260.41,260.52,259.62,259.62,9036.0,259.9174,260.0272,259.1289,259.1289,9036.0
2025-03-10 12:40:00,259.73,260.02,259.71,259.93,6571.0,259.2387,259.5282,259.2188,259.4383,6571.0
2025-03-10 12:45:00,259.93,260.39,259.92,260.39,5391.0,259.4383,259.8975,259.4284,259.8975,5391.0
2025-03-10 12:50:00,260.29,260.29,259.66,259.73,6659.0,259.7977,259.7977,259.1688,259.2387,6659.0
2025-03-10 12:55:00,259.84,259.92,259.43,259.56,7976.0,259.3485,259.4284,258.9393,259.069,7976.0
2025-03-10 13:00:00,259.7,260.01,259.6,259.81,11361.0,259.2088,259.5182,259.109,259.3186,11361.0
2025-03-10 13:05:00,259.8,259.99,259.68,259.85,1303.0,259.3086,259.4982,259.1888,259.3585,1303.0
2025-03-10 13:10:00,259.99,260.13,259.84,260.06,8413.0,259.4982,259.638,259.3485,259.5681,8413.0
2025-03-10 13:15:00,260.14,260.16,259.87,260.0,8553.0,259.6479,259.6679,259.3784,259.5082,8553.0
2025-03-10 13:20:00,259.99,260.25,259.84,259.96,8130.0,259.4982,259.7577,259.3485,259.4683,8130.0
2025-03-10 13:25:00,259.84,259.93,259.54,259.87,2900.0,259.3485,259.4383,259.0491,259.3784,2900.0
2025-03-10 13:30:00,259.82,259.92,259.68,259.86,5875.0,259.3285,259.4284,259.1888,259.3685,5875.0
2025-03-10 13:35:00,259.86,260.3,259.85,260.3,9152.0,259.3685,259.8076,259.3585,259.8076,9152.0
2025-03-10 13:40:00,260.3,260.37,260.11,260.28,3768.0,259.8076,259.8775,259.618,259.7877,3768.0
2025-03-10 13:45:00,260.23,260.57,260.12,260.34,6920.0,259.7378,260.0771,259.628,259.8476,6920.0
2025-03-10 13:50:00,260.31,260.92,260.3,260.38,7315.0,259.8176,260.4265,259.8076,259.8875,7315.0
2025-03-10 13:55:00,260.47,260.83,260.38,260.69,12558.0,259.9773,260.3366,259.8875,260.1969,12558.0
2025-03-10 14:00:00,260.69,260.83,260.1,260.35,7555.0,260.1969,260.3366,259.608,259.8575,7555.0
2025-03-10 14:05:00,260.28,260.52,260.09,260.42,7604.0,259.7877,260.0272,259.598,259.9274,7604.0
2025-03-10 14:10:00,260.32,260.42,259.99,260.05,8773.0,259.8276,259.9274,259.4982,259.5581,8773.0
2025-03-10 14:15:00,260.04,260.17,259.89,260.17,3793.0,259.5481,259.6779,259.3984,259.6779,3793.0
2025-03-10 14:20:00,260.17,260.18,259.69,259.88,8491.0,259.6779,259.6879,259.1988,259.3884,8491.0
2025-03-10 14:25:00,259.73,259.85,259.56,259.66,5775.0,259.2387,259.3585,259.069,259.1688,5775.0
2025-03-10 14:30:00,259.82,259.92,259.5,259.89,2645.0,259.3285,259.4284,259.0091,259.3984,2645.0
2025-03-10 14:35:00,259.85,260.26,259.6,260.13,14138.0,259.3585,259.7677,259.109,259.638,14138.0
2025-03-10 14:40:00,260.26,260.49,259.89,260.3,38633.0,259.7677,259.9973,259.3984,259.8076,38633.0
2025-03-10 14:45:00,260.33,260.83,260.3,260.56,47725.0,259.8376,260.3366,259.8076,260.0671,47725.0
2025-03-10 14:50:00,260.55,260.63,260.15,260.36,13582.0,260.0572,260.137,259.6579,259.8675,13582.0
2025-03-10 14:55:00,260.36,260.94,260.21,260.62,12438.0,259.8675,260.4464,259.7178,260.127,12438.0
2025-03-10 15:00:00,260.52,260.63,260.1,260.11,11764.0,260.0272,260.137,259.608,259.618,11764.0
2025-03-10 15:05:00,260.13,260.13,259.64,259.68,4925.0,259.638,259.638,259.1489,259.1888,4925.0
2025-03-10 15:10:00,259.53,260.0,259.41,259.99,20962.0,259.0391,259.5082,258.9193,259.4982,20962.0
2025-03-10 15:15:00,260.0,260.62,260.0,260.32,14484.0,259.5082,260.127,259.5082,259.8276,14484.0
2025-03-10 15:20:00,260.24,260.75,260.24,260.74,17491.0,259.7477,260.2568,259.7477,260.2468,17491.0
2025-03-10 15:25:00,260.75,261.24,260.75,261.06,40077.0,260.2568,260.7459,260.2568,260.5662,40077.0
2025-03-10 15:30:00,261.12,261.7,260.98,261.56,23931.0,260.6261,261.205,260.4863,261.0653,23931.0
2025-03-10 15:35:00,261.55,261.9,261.15,261.83,20710.0,261.0553,261.4046,260.656,261.3347,20710.0
2025-03-10 15:40:00,261.83,262.31,261.54,261.75,27338.0,261.3347,261.8138,261.0453,261.2549,27338.0
2025-03-10 15:45:00,261.78,262.47,261.77,262.05,27284.0,261.2848,261.9735,261.2749,261.5543,27284.0
2025-03-10 15:50:00,262.04,262.56,261.23,261.55,34117.0,261.5443,262.0634,260.7359,261.0553,34117.0
2025-03-10 15:55:00,261.54,262.02,261.35,261.6,122618.0,261.0453,261.5244,260.8556,261.1052,122618.0
2025-03-11 09:30:00,262.92,263.7,259.95,259.95,26402.0,262.4227,263.2012,259.4583,259.4583,26402.0
2025-03-11 09:35:00,259.6,259.6,257.4,258.65,6088.0,259.109,259.109,256.9131,258.1608,6088.0
2025-03-11 09:40:00,258.0,258.63,257.35,258.63,5022.0,257.512,258.1408,256.8632,258.1408,5022.0
2025-03-11 09:45:00,258.59,259.0,258.34,258.41,6487.0,258.1009,258.5101,257.8513,257.9212,6487.0
2025-03-11 09:50:00,257.98,258.33,256.54,257.81,14822.0,257.492,257.8414,256.0547,257.3223,14822.0
2025-03-11 09:55:00,257.81,259.22,257.66,259.22,9065.0,257.3223,258.7297,257.1726,258.7297,9065.0
2025-03-11 10:00:00,259.65,260.0,258.34,259.45,12841.0,259.1589,259.5082,257.8513,258.9592,12841.0
2025-03-11 10:05:00,259.51,260.14,259.28,259.97,5374.0,259.0191,259.6479,258.7896,259.4783,5374.0
2025-03-11 10:10:00,259.97,260.24,259.64,260.09,9290.0,259.4783,259.7477,259.1489,259.598,9290.0
2025-03-11 10:15:00,259.86,260.64,259.86,260.64,5019.0,259.3685,260.147,259.3685,260.147,5019.0
2025-03-11 10:20:00,260.65,260.71,260.12,260.58,5309.0,260.157,260.2169,259.628,260.0871,5309.0
2025-03-11 10:25:00,260.6,261.32,260.56,261.29,4548.0,260.1071,260.8257,260.0671,260.7958,4548.0
2025-03-11 10:30:00,261.35,261.35,260.94,261.02,4107.0,260.8556,260.8556,260.4464,260.5263,4107.0
2025-03-11 10:35:00,261.01,261.02,260.25,260.49,7726.0,260.5163,260.5263,259.7577,259.9973,7726.0
2025-03-11 10:40:00,260.52,260.52,259.93,260.14,24605.0,260.0272,260.0272,259.4383,259.6479,24605.0
2025-03-11 10:45:00,260.06,260.63,259.96,260.31,9551.0,259.5681,260.137,259.4683,259.8176,9551.0
2025-03-11 10:50:00,260.29,260.9,260.05,260.9,13799.0,259.7977,260.4065,259.5581,260.4065,13799.0
2025-03-11 10:55:00,260.72,260.72,260.19,260.25,5892.0,260.2268,260.2268,259.6978,259.7577,5892.0
2025-03-11 11:00:00,259.91,259.98,259.58,259.77,3440.0,259.4184,259.4882,259.089,259.2786,3440.0
2025-03-11 11:05:00,259.89,260.23,259.78,259.85,5394.0,259.3984,259.7378,259.2886,259.3585,5394.0
2025-03-11 11:10:00,260.18,261.16,260.18,261.16,6327.0,259.6879,260.666,259.6879,260.666,6327.0
2025-03-11 11:15:00,261.21,261.72,261.1,261.5,7093.0,260.7159,261.2249,260.6061,261.0054,7093.0
2025-03-11 11:20:00,261.61,261.83,261.48,261.5,5482.0,261.1152,261.3347,260.9854,261.0054,5482.0
2025-03-11 11:25:00,261.46,261.46,260.67,260.68,7380.0,260.9654,260.9654,260.1769,260.1869,7380.0
2025-03-11 11:30:00,260.81,261.41,260.81,260.97,6457.0,260.3167,260.9155,260.3167,260.4764,6457.0
2025-03-11 11:35:00,260.96,261.41,260.84,261.33,10431.0,260.4664,260.9155,260.3466,260.8357,10431.0
2025-03-11 11:40:00,261.45,261.68,261.31,261.55,3945.0,260.9555,261.185,260.8157,261.0553,3945.0
2025-03-11 11:45:00,261.55,261.62,261.25,261.25,4342.0,261.0553,261.1251,260.7558,260.7558,4342.0
2025-03-11 11:50:00,261.25,261.26,260.69,260.82,4744.0,260.7558,260.7658,260.1969,260.3267,4744.0
2025-03-11 11:55:00,260.82,260.83,260.58,260.68,3965.0,260.3267,260.3366,260.0871,260.1869,3965.0
2025-03-11 12:00:00,260.63,261.0,260.63,260.96,6043.0,260.137,260.5063,260.137,260.4664,6043.0
2025-03-11 12:05:00,260.92,261.14,260.66,260.78,6727.0,260.4265,260.646,260.167,260.2867,6727.0
2025-03-11 12:10:00,260.78,260.78,260.44,260.5,18313.0,260.2867,260.2867,259.9474,260.0073,18313.0
2025-03-11 12:15:00,260.5,260.69,260.38,260.69,15099.0,260.0073,260.1969,259.8875,260.1969,15099.0
2025-03-11 12:20:00,260.67,261.22,260.62,260.79,5740.0,260.1769,260.7259,260.127,260.2967,5740.0
2025-03-11 12:25:00,260.82,260.82,260.68,260.73,2939.0,260.3267,260.3267,260.1869,260.2368,2939.0
2025-03-11 12:30:00,260.73,260.76,260.52,260.67,6880.0,260.2368,260.2668,260.0272,260.1769,6880.0
2025-03-11 12:35:00,260.68,260.85,260.35,260.35,28976.0,260.1869,260.3566,259.8575,259.8575,28976.0
2025-03-11 12:40:00,260.19,260.75,260.19,260.5,17752.0,259.6978,260.2568,259.6978,260.0073,17752.0
2025-03-11 12:45:00,260.45,260.82,260.38,260.8,8528.0,259.9574,260.3267,259.8875,260.3067,8528.0
2025-03-11 12:50:00,260.69,260.82,260.47,260.68,6622.0,260.1969,260.3267,259.9773,260.1869,6622.0
2025-03-11 12:55:00,260.69,260.72,260.5,260.61,21608.0,260.1969,260.2268,260.0073,260.117,21608.0
2025-03-11 13:00:00,260.6,260.84,260.49,260.73,23555.0,260.1071,260.3466,259.9973,260.2368,23555.0
2025-03-11 13:05:00,260.84,261.01,260.61,260.85,5125.0,260.3466,260.5163,260.117,260.3566,5125.0
2025-03-11 13:10:00,260.87,260.92,260.75,260.78,5044.0,260.3766,260.4265,260.2568,260.2867,5044.0
2025-03-11 13:15:00,260.84,261.23,260.84,261.19,5859.0,260.3466,260.7359,260.3466,260.696,5859.0
2025-03-11 13:20:00,261.26,261.3,261.09,261.09,5452.0,260.7658,260.8057,260.5961,260.5961,5452.0
2025-03-11 13:25:00,261.11,261.12,260.83,261.05,5523.0,260.6161,260.6261,260.3366,260.5562,5523.0
2025-03-11 13:30:00,261.01,261.1,260.48,260.61,20520.0,260.5163,260.6061,259.9873,260.117,20520.0
2025-03-11 13:35:00,260.61,260.72,260.29,260.6,41058.0,260.117,260.2268,259.7977,260.1071,41058.0
2025-03-11 13:40:00,260.56,260.63,260.17,260.36,15455.0,260.0671,260.137,259.6779,259.8675,15455.0
2025-03-11 13:45:00,260.36,260.62,259.75,259.75,64732.0,259.8675,260.127,259.2587,259.2587,64732.0
2025-03-11 13:50:00,259.67,260.16,259.65,259.87,10332.0,259.1788,259.6679,259.1589,259.3784,10332.0
2025-03-11 13:55:00,259.87,260.02,259.8,259.88,8424.0,259.3784,259.5282,259.3086,259.3884,8424.0
2025-03-11 14:00:00,259.94,260.46,259.94,260.1,18054.0,259.4483,259.9673,259.4483,259.608,18054.0
2025-03-11 14:05:00,260.07,260.26,259.77,259.84,22680.0,259.5781,259.7677,259.2786,259.3485,22680.0
2025-03-11 14:10:00,259.82,260.32,259.82,260.25,12831.0,259.3285,259.8276,259.3285,259.7577,12831.0
2025-03-11 14:15:00,260.25,260.32,260.09,260.11,7135.0,259.7577,259.8276,259.598,259.618,7135.0
2025-03-11 14:20:00,260.11,260.46,260.11,260.45,9650.0,259.618,259.9673,259.618,259.9574,9650.0
2025-03-11 14:25:00,260.45,260.76,260.35,260.63,12640.0,259.9574,260.2668,259.8575,260.137,12640.0
2025-03-11 14:30:00,260.63,260.67,260.35,260.48,6548.0,260.137,260.1769,259.8575,259.9873,6548.0
2025-03-11 14:35:00,260.45,260.59,260.24,260.35,11480.0,259.9574,260.0971,259.7477,259.8575,11480.0
2025-03-11 14:40:00,260.43,260.86,260.33,260.74,16645.0,259.9374,260.3666,259.8376,260.2468,16645.0
2025-03-11 14:45:00,260.89,261.41,260.89,261.41,7411.0,260.3965,260.9155,260.3965,260.9155,7411.0
2025-03-11 14:50:00,261.4,261.7,261.35,261.61,6053.0,260.9056,261.205,260.8556,261.1152,6053.0
2025-03-11 14:55:00,261.51,261.69,261.28,261.33,5908.0,261.0153,261.195,260.7858,260.8357,5908.0
2025-03-11 15:00:00,261.37,261.63,261.33,261.5,9860.0,260.8756,261.1351,260.8357,261.0054,9860.0
2025-03-11 15:05:00,261.5,261.76,261.36,261.37,11277.0,261.0054,261.2649,260.8656,260.8756,11277.0
2025-03-11 15:10:00,261.37,261.7,261.25,261.66,8193.0,260.8756,261.205,260.7558,261.1651,8193.0
2025-03-11 15:15:00,261.59,261.59,260.91,261.24,10646.0,261.0952,261.0952,260.4165,260.7459,10646.0
2025-03-11 15:20:00,261.19,261.37,261.08,261.16,9351.0,260.696,260.8756,260.5862,260.666,9351.0
2025-03-11 15:25:00,260.99,261.45,260.98,261.11,13639.0,260.4963,260.9555,260.4863,260.6161,13639.0
2025-03-11 15:30:00,261.11,261.77,261.04,261.5,18686.0,260.6161,261.2749,260.5462,261.0054,18686.0
2025-03-11 15:35:00,261.48,262.09,261.47,261.65,20194.0,260.9854,261.5942,260.9754,261.1551,20194.0
2025-03-11 15:40:00,261.69,261.69,261.26,261.56,18854.0,261.195,261.195,260.7658,261.0653,18854.0
2025-03-11 15:45:00,261.56,261.71,261.0,261.12,24406.0,261.0653,261.215,260.5063,260.6261,24406.0
2025-03-11 15:50:00,260.92,261.02,260.38,260.64,41123.0,260.4265,260.5263,259.8875,260.147,41123.0
2025-03-11 15:55:00,260.62,261.33,260.61,260.67,160266.0,260.127,260.8357,260.117,260.1769,160266.0
2025-03-12 09:30:00,259.45,259.98,254.5,255.53,41173.0,258.9592,259.4882,254.0186,255.0467,41173.0
2025-03-12 09:35:00,254.77,257.4,254.2,254.87,10777.0,254.2881,256.9131,253.7192,254.3879,10777.0
2025-03-12 09:40:00,254.89,256.23,254.21,255.75,16722.0,254.4079,255.7453,253.7292,255.2662,16722.0
2025-03-12 09:45:00,256.22,256.59,256.22,256.4,1524.0,255.7354,256.1047,255.7354,255.915,1524.0
2025-03-12 09:50:00,256.56,257.3,255.6,256.16,12554.0,256.0747,256.8133,255.1165,255.6755,12554.0
2025-03-12 09:55:00,256.34,256.97,256.0,256.81,3504.0,255.8551,256.4839,255.5158,256.3242,3504.0
2025-03-12 10:00:00,256.81,256.88,255.36,255.55,9282.0,256.3242,256.3941,254.877,255.0666,9282.0
2025-03-12 10:05:00,255.51,256.57,255.37,256.43,22227.0,255.0267,256.0847,254.887,255.945,22227.0
2025-03-12 10:10:00,256.8,257.31,256.63,256.85,5422.0,256.3143,256.8233,256.1446,256.3642,5422.0
2025-03-12 10:15:00,256.86,256.91,256.32,256.59,3432.0,256.3741,256.424,255.8352,256.1047,3432.0
2025-03-12 10:20:00,256.32,256.85,256.32,256.6,11902.0,255.8352,256.3642,255.8352,256.1146,11902.0
2025-03-12 10:25:00,256.6,256.79,256.59,256.66,12625.0,256.1146,256.3043,256.1047,256.1745,12625.0
2025-03-12 10:30:00,256.67,256.67,255.33,255.4,10728.0,256.1845,256.1845,254.847,254.9169,10728.0
2025-03-12 10:35:00,255.42,255.48,254.74,254.88,6995.0,254.9369,254.9968,254.2582,254.3979,6995.0
2025-03-12 10:40:00,254.88,254.88,253.68,254.09,21038.0,254.3979,254.3979,253.2002,253.6094,21038.0
2025-03-12 10:45:00,254.21,254.47,253.2,253.2,8603.0,253.7292,253.9887,252.7211,252.7211,8603.0
2025-03-12 10:50:00,253.21,253.83,252.82,253.59,14483.0,252.731,253.3499,252.3418,253.1103,14483.0
2025-03-12 10:55:00,253.43,254.27,253.16,254.11,12024.0,252.9506,253.789,252.6811,253.6293,12024.0
2025-03-12 11:00:00,254.28,254.9,254.1,254.75,9123.0,253.799,254.4178,253.6194,254.2681,9123.0
2025-03-12 11:05:00,254.65,254.68,253.85,253.92,6059.0,254.1683,254.1983,253.3698,253.4397,6059.0
2025-03-12 11:10:00,253.83,253.92,252.93,253.01,11670.0,253.3499,253.4397,252.4516,252.5314,11670.0
2025-03-12 11:15:00,253.19,253.65,252.92,253.19,19668.0,252.7111,253.1702,252.4416,252.7111,19668.0
2025-03-12 11:20:00,253.08,253.49,253.02,253.34,17269.0,252.6013,253.0105,252.5414,252.8608,17269.0
2025-03-12 11:25:00,253.27,253.3,252.73,253.24,60492.0,252.7909,252.8209,252.252,252.761,60492.0
2025-03-12 11:30:00,253.21,253.31,251.94,252.25,26178.0,252.731,252.8309,251.4634,251.7729,26178.0
2025-03-12 11:35:00,252.33,253.03,252.27,252.79,9632.0,251.8527,252.5514,251.7928,252.3118,9632.0
2025-03-12 11:40:00,252.58,252.83,252.4,252.4,5865.0,252.1022,252.3518,251.9226,251.9226,5865.0
2025-03-12 11:45:00,252.41,253.44,252.21,252.98,8564.0,251.9326,252.9606,251.7329,252.5015,8564.0
2025-03-12 11:50:00,252.98,253.3,252.42,253.3,5599.0,252.5015,252.8209,251.9425,252.8209,5599.0
2025-03-12 11:55:00,253.16,253.3,252.6,252.78,9165.0,252.6811,252.8209,252.1222,252.3019,9165.0
2025-03-12 12:00:00,252.91,253.12,252.35,252.35,5573.0,252.4316,252.6412,251.8727,251.8727,5573.0
2025-03-12 12:05:00,252.32,252.7,252.21,252.39,8458.0,251.8427,252.222,251.7329,251.9126,8458.0
2025-03-12 12:10:00,252.5,252.94,252.43,252.94,4600.0,252.0224,252.4616,251.9525,252.4616,4600.0
2025-03-12 12:15:00,252.99,253.13,252.76,253.13,1932.0,252.5115,252.6512,252.2819,252.6512,1932.0
2025-03-12 12:20:00,253.04,253.15,252.57,252.57,5833.0,252.5614,252.6712,252.0923,252.0923,5833.0
2025-03-12 12:25:00,252.59,253.01,252.48,252.89,6665.0,252.1122,252.5314,252.0024,252.4117,6665.0
2025-03-12 12:30:00,253.06,253.88,253.06,253.41,17320.0,252.5813,253.3998,252.5813,252.9307,17320.0
2025-03-12 12:35:00,253.24,253.69,253.08,253.47,9175.0,252.761,253.2101,252.6013,252.9906,9175.0
2025-03-12 12:40:00,253.29,253.46,253.0,253.03,10012.0,252.8109,252.9806,252.5214,252.5514,10012.0
2025-03-12 12:45:00,253.29,253.71,253.18,253.45,2621.0,252.8109,253.2301,252.7011,252.9706,2621.0
2025-03-12 12:50:00,253.37,253.48,252.56,252.71,12923.0,252.8907,253.0005,252.0823,252.232,12923.0
2025-03-12 12:55:00,252.7,252.79,252.46,252.46,9486.0,252.222,252.3118,251.9825,251.9825,9486.0
2025-03-12 13:00:00,252.46,252.73,252.17,252.72,7589.0,251.9825,252.252,251.693,252.242,7589.0
2025-03-12 13:05:00,252.84,253.25,252.82,253.06,3612.0,252.3617,252.771,252.3418,252.5813,3612.0
2025-03-12 13:10:00,253.08,253.25,252.72,253.25,25166.0,252.6013,252.771,252.242,252.771,25166.0
2025-03-12 13:15:00,253.25,253.5,253.06,253.21,8512.0,252.771,253.0205,252.5813,252.731,8512.0
2025-03-12 13:20:00,253.19,254.0,253.19,253.45,14622.0,252.7111,253.5196,252.7111,252.9706,14622.0
2025-03-12 13:25:00,253.67,253.97,253.43,253.44,9801.0,253.1902,253.4896,252.9506,252.9606,9801.0
2025-03-12 13:30:00,253.44,253.78,253.43,253.62,11791.0,252.9606,253.3,252.9506,253.1403,11791.0
2025-03-12 13:35:00,253.78,253.88,253.57,253.84,15306.0,253.3,253.3998,253.0904,253.3599,15306.0
2025-03-12 13:40:00,254.0,254.0,253.66,253.67,4323.0,253.5196,253.5196,253.1802,253.1902,4323.0
2025-03-12 13:45:00,253.67,253.88,253.2,253.21,11966.0,253.1902,253.3998,252.7211,252.731,11966.0
2025-03-12 13:50:00,253.21,253.5,253.21,253.26,6046.0,252.731,253.0205,252.731,252.781,6046.0
2025-03-12 13:55:00,253.38,253.38,253.05,253.11,11351.0,252.9007,252.9007,252.5713,252.6312,11351.0
2025-03-12 14:00:00,253.11,253.27,253.02,253.08,3305.0,252.6312,252.7909,252.5414,252.6013,3305.0
2025-03-12 14:05:00,253.08,253.15,252.89,253.06,9171.0,252.6013,252.6712,252.4117,252.5813,9171.0
2025-03-12 14:10:00,253.2,253.43,253.2,253.37,1356.0,252.7211,252.9506,252.7211,252.8907,1356.0
2025-03-12 14:15:00,253.37,253.37,252.75,252.77,4422.0,252.8907,252.8907,252.2719,252.2919,4422.0
2025-03-12 14:20:00,252.8,253.0,252.8,252.87,4475.0,252.3218,252.5214,252.3218,252.3917,4475.0
2025-03-12 14:25:00,253.0,253.5,253.0,253.35,6556.0,252.5214,253.0205,252.5214,252.8708,6556.0
2025-03-12 14:30:00,253.5,253.72,253.28,253.61,11674.0,253.0205,253.2401,252.8009,253.1303,11674.0
2025-03-12 14:35:00,253.72,253.88,253.49,253.5,6770.0,253.2401,253.3998,253.0105,253.0205,6770.0
2025-03-12 14:40:00,253.59,254.09,253.47,253.98,8527.0,253.1103,253.6094,252.9906,253.4996,8527.0
2025-03-12 14:45:00,253.87,254.18,253.75,254.03,13897.0,253.3898,253.6992,253.27,253.5495,13897.0
2025-03-12 14:50:00,254.03,254.25,253.9,254.25,7919.0,253.5495,253.7691,253.4197,253.7691,7919.0
2025-03-12 14:55:00,254.18,254.18,253.83,254.07,8567.0,253.6992,253.6992,253.3499,253.5894,8567.0
2025-03-12 15:00:00,254.0,254.07,253.65,253.93,12142.0,253.5196,253.5894,253.1702,253.4497,12142.0
2025-03-12 15:05:00,253.9,253.99,253.6,253.8,4303.0,253.4197,253.5096,253.1203,253.3199,4303.0
2025-03-12 15:10:00,254.0,254.22,253.88,253.9,6704.0,253.5196,253.7391,253.3998,253.4197,6704.0
2025-03-12 15:15:00,254.13,254.3,253.96,254.17,4810.0,253.6493,253.819,253.4796,253.6892,4810.0
2025-03-12 15:20:00,254.09,254.28,253.88,254.02,3706.0,253.6094,253.799,253.3998,253.5395,3706.0
2025-03-12 15:25:00,254.08,254.3,253.98,254.03,4555.0,253.5994,253.819,253.4996,253.5495,4555.0
2025-03-12 15:30:00,254.18,254.27,253.84,253.9,10503.0,253.6992,253.789,253.3599,253.4197,10503.0
2025-03-12 15:35:00,253.9,254.33,253.76,254.21,9598.0,253.4197,253.8489,253.28,253.7292,9598.0
2025-03-12 15:40:00,254.3,254.61,254.25,254.5,6977.0,253.819,254.1284,253.7691,254.0186,6977.0
2025-03-12 15:45:00,254.57,254.6,253.78,254.26,12230.0,254.0885,254.1184,253.3,253.7791,12230.0
2025-03-12 15:50:00,254.42,254.53,254.0,254.2,31429.0,253.9388,254.0485,253.5196,253.7192,31429.0
2025-03-12 15:55:00,254.21,254.5,253.63,253.91,109195.0,253.7292,254.0186,253.1503,253.4297,109195.0
2025-03-13 09:30:00,254.78,254.78,253.27,253.28,9869.0,254.2981,254.2981,252.7909,252.8009,9869.0
2025-03-13 09:35:00,253.84,254.1,253.39,253.39,3861.0,253.3599,253.6194,252.9107,252.9107,3861.0
2025-03-13 09:40:00,253.53,254.51,253.52,254.51,2834.0,253.0504,254.0286,253.0405,254.0286,2834.0
2025-03-13 09:45:00,254.24,254.51,254.24,254.27,2186.0,253.7591,254.0286,253.7591,253.789,2186.0
2025-03-13 09:50:00,254.45,255.52,254.19,255.06,10408.0,253.9687,255.0367,253.7092,254.5775,10408.0
2025-03-13 09:55:00,255.0,255.12,254.57,255.0,9319.0,254.5177,254.6374,254.0885,254.5177,9319.0
2025-03-13 10:00:00,255.27,255.68,255.04,255.17,4903.0,254.7871,255.1964,254.5576,254.6873,4903.0
2025-03-13 10:05:00,255.25,255.75,254.86,255.74,15424.0,254.7672,255.2662,254.3779,255.2563,15424.0
2025-03-13 10:10:00,255.73,255.74,254.94,255.41,9603.0,255.2463,255.2563,254.4578,254.9269,9603.0
2025-03-13 10:15:00,255.22,255.37,254.74,254.88,3288.0,254.7372,254.887,254.2582,254.3979,3288.0
2025-03-13 10:20:00,254.73,254.87,254.31,254.47,3797.0,254.2482,254.3879,253.829,253.9887,3797.0
2025-03-13 10:25:00,254.63,254.83,254.6,254.83,2246.0,254.1484,254.348,254.1184,254.348,2246.0
2025-03-13 10:30:00,254.86,255.53,254.52,254.71,3543.0,254.3779,255.0467,254.0386,254.2282,3543.0
2025-03-13 10:35:00,254.79,255.28,254.73,255.28,2134.0,254.3081,254.7971,254.2482,254.7971,2134.0
2025-03-13 10:40:00,255.35,256.11,255.23,256.11,3294.0,254.867,255.6256,254.7472,255.6256,3294.0
2025-03-13 10:45:00,256.05,256.37,256.04,256.32,1580.0,255.5657,255.8851,255.5557,255.8352,1580.0
2025-03-13 10:50:00,256.3,256.31,255.96,256.26,7892.0,255.8152,255.8252,255.4758,255.7753,7892.0
2025-03-13 10:55:00,256.03,256.27,255.62,255.67,2243.0,255.5457,255.7853,255.1365,255.1864,2243.0
2025-03-13 11:00:00,255.77,255.87,255.29,255.87,4653.0,255.2862,255.386,254.8071,255.386,4653.0
2025-03-13 11:05:00,255.66,255.66,255.28,255.44,3044.0,255.1764,255.1764,254.7971,254.9568,3044.0
2025-03-13 11:10:00,255.58,255.72,255.29,255.64,5722.0,255.0966,255.2363,254.8071,255.1564,5722.0
2025-03-13 11:15:00,255.63,255.69,255.57,255.6,1000.0,255.1465,255.2064,255.0866,255.1165,1000.0
2025-03-13 11:20:00,255.51,255.52,255.27,255.38,5205.0,255.0267,255.0367,254.7871,254.8969,5205.0
2025-03-13 11:25:00,255.34,255.67,255.34,255.67,3073.0,254.857,255.1864,254.857,255.1864,3073.0
2025-03-13 11:30:00,255.62,255.62,255.16,255.26,3418.0,255.1365,255.1365,254.6774,254.7772,3418.0
2025-03-13 11:35:00,255.15,255.15,254.88,254.92,3093.0,254.6674,254.6674,254.3979,254.4378,3093.0
2025-03-13 11:40:00,254.86,255.27,254.86,255.27,2651.0,254.3779,254.7871,254.3779,254.7871,2651.0
2025-03-13 11:45:00,255.31,255.31,254.91,255.02,1536.0,254.8271,254.8271,254.4278,254.5376,1536.0
2025-03-13 11:50:00,254.96,255.21,254.96,254.98,2840.0,254.4777,254.7273,254.4777,254.4977,2840.0
2025-03-13 11:55:00,255.07,255.13,254.93,255.02,1710.0,254.5875,254.6474,254.4478,254.5376,1710.0
2025-03-13 12:00:00,255.13,255.68,255.05,255.68,5016.0,254.6474,255.1964,254.5676,255.1964,5016.0
2025-03-13 12:05:00,255.79,256.29,255.49,256.12,4087.0,255.3062,255.8052,255.0067,255.6355,4087.0
2025-03-13 12:10:00,256.13,256.15,255.62,255.62,3954.0,255.6455,255.6655,255.1365,255.1365,3954.0
2025-03-13 12:15:00,255.61,255.89,255.39,255.89,4084.0,255.1265,255.406,254.9069,255.406,4084.0
2025-03-13 12:20:00,255.81,255.81,255.38,255.39,1884.0,255.3261,255.3261,254.8969,254.9069,1884.0
2025-03-13 12:25:00,255.42,255.72,255.42,255.65,1170.0,254.9369,255.2363,254.9369,255.1664,1170.0
2025-03-13 12:30:00,255.54,255.8,255.54,255.66,3208.0,255.0566,255.3161,255.0566,255.1764,3208.0
2025-03-13 12:35:00,255.77,255.77,255.49,255.56,2449.0,255.2862,255.2862,255.0067,255.0766,2449.0
2025-03-13 12:40:00,255.51,255.75,255.5,255.53,3115.0,255.0267,255.2662,255.0167,255.0467,3115.0
2025-03-13 12:45:00,255.61,255.63,255.35,255.45,3201.0,255.1265,255.1465,254.867,254.9668,3201.0
2025-03-13 12:50:00,255.61,255.62,255.29,255.41,4594.0,255.1265,255.1365,254.8071,254.9269,4594.0
2025-03-13 12:55:00,255.43,255.75,255.43,255.75,3086.0,254.9468,255.2662,254.9468,255.2662,3086.0
2025-03-13 13:00:00,255.67,255.93,255.64,255.93,1924.0,255.1864,255.4459,255.1564,255.4459,1924.0
2025-03-13 13:05:00,255.79,255.79,255.43,255.62,4053.0,255.3062,255.3062,254.9468,255.1365,4053.0
2025-03-13 13:10:00,255.5,255.72,255.5,255.72,2598.0,255.0167,255.2363,255.0167,255.2363,2598.0
2025-03-13 13:15:00,255.75,255.79,255.57,255.67,5195.0,255.2662,255.3062,255.0866,255.1864,5195.0
2025-03-13 13:20:00,255.57,255.72,255.5,255.61,3640.0,255.0866,255.2363,255.0167,255.1265,3640.0
2025-03-13 13:25:00,255.5,255.51,254.74,254.77,8314.0,255.0167,255.0267,254.2582,254.2881,8314.0
2025-03-13 13:30:00,254.72,254.86,254.53,254.81,4340.0,254.2382,254.3779,254.0485,254.328,4340.0
2025-03-13 13:35:00,254.81,254.81,254.75,254.79,1026.0,254.328,254.328,254.2681,254.3081,1026.0
2025-03-13 13:40:00,254.65,254.65,254.38,254.48,4640.0,254.1683,254.1683,253.8988,253.9986,4640.0
2025-03-13 13:45:00,254.4,254.6,254.4,254.6,1693.0,253.9188,254.1184,253.9188,254.1184,1693.0
2025-03-13 13:50:00,254.59,254.97,254.59,254.95,4124.0,254.1084,254.4877,254.1084,254.4678,4124.0
2025-03-13 13:55:00,254.94,255.05,254.79,255.04,2643.0,254.4578,254.5676,254.3081,254.5576,2643.0
2025-03-13 14:00:00,254.91,255.02,254.77,254.92,2104.0,254.4278,254.5376,254.2881,254.4378,2104.0
2025-03-13 14:05:00,254.92,255.07,254.77,255.07,3008.0,254.4378,254.5875,254.2881,254.5875,3008.0
2025-03-13 14:10:00,254.85,255.31,254.85,255.24,3461.0,254.3679,254.8271,254.3679,254.7572,3461.0
2025-03-13 14:15:00,255.18,255.18,254.73,255.0,13367.0,254.6973,254.6973,254.2482,254.5177,13367.0
2025-03-13 14:20:00,254.99,255.06,254.98,255.06,1100.0,254.5077,254.5775,254.4977,254.5775,1100.0
2025-03-13 14:25:00,255.02,255.32,255.02,255.22,4186.0,254.5376,254.8371,254.5376,254.7372,4186.0
2025-03-13 14:30:00,255.22,255.76,255.21,255.76,2765.0,254.7372,255.2762,254.7273,255.2762,2765.0
2025-03-13 14:35:00,255.76,256.0,255.75,255.86,2223.0,255.2762,255.5158,255.2662,255.376,2223.0
2025-03-13 14:40:00,255.99,256.0,255.79,255.93,2125.0,255.5058,255.5158,255.3062,255.4459,2125.0
2025-03-13 14:45:00,255.93,256.0,255.79,255.86,3425.0,255.4459,255.5158,255.3062,255.376,3425.0
2025-03-13 14:50:00,255.88,255.94,255.63,255.65,3285.0,255.396,255.4559,255.1465,255.1664,3285.0
2025-03-13 14:55:00,255.7,255.76,255.55,255.72,4762.0,255.2163,255.2762,255.0666,255.2363,4762.0
2025-03-13 15:00:00,255.8,255.83,255.47,255.47,4162.0,255.3161,255.3461,254.9868,254.9868,4162.0
2025-03-13 15:05:00,255.45,255.5,255.3,255.49,2504.0,254.9668,255.0167,254.8171,255.0067,2504.0
2025-03-13 15:10:00,255.48,255.68,255.47,255.63,4247.0,254.9968,255.1964,254.9868,255.1465,4247.0
2025-03-13 15:15:00,255.65,255.92,255.58,255.75,3621.0,255.1664,255.4359,255.0966,255.2662,3621.0
2025-03-13 15:20:00,255.8,255.8,255.54,255.56,4503.0,255.3161,255.3161,255.0566,255.0766,4503.0
2025-03-13 15:25:00,255.53,255.58,255.41,255.52,8786.0,255.0467,255.0966,254.9269,255.0367,8786.0
2025-03-13 15:30:00,255.41,255.47,255.34,255.4,2874.0,254.9269,254.9868,254.857,254.9169,2874.0
2025-03-13 15:35:00,255.3,255.33,254.87,254.97,7531.0,254.8171,254.847,254.3879,254.4877,7531.0
2025-03-13 15:40:00,255.04,256.0,254.96,256.0,14267.0,254.5576,255.5158,254.4777,255.5158,14267.0
2025-03-13 15:45:00,256.0,256.23,255.85,256.06,14326.0,255.5158,255.7453,255.3661,255.5757,14326.0
2025-03-13 15:50:00,255.97,256.01,255.28,255.51,20570.0,255.4858,255.5257,254.7971,255.0267,20570.0
2025-03-13 15:55:00,255.54,256.21,255.33,255.96,103660.0,255.0566,255.7254,254.847,255.4758,103660.0
2025-03-14 09:30:00,255.59,255.79,252.49,253.67,17992.0,255.1065,255.3062,252.0124,253.1902,17992.0
2025-03-14 09:35:00,253.67,255.11,253.41,255.11,4087.0,253.1902,254.6275,252.9307,254.6275,4087.0
2025-03-14 09:40:00,254.84,254.98,254.84,254.98,1100.0,254.358,254.4977,254.358,254.4977,1100.0
2025-03-14 09:45:00,255.21,255.26,254.67,255.26,4773.0,254.7273,254.7772,254.1883,254.7772,4773.0
2025-03-14 09:50:00,254.67,254.96,254.28,254.56,3300.0,254.1883,254.4777,253.799,254.0785,3300.0
2025-03-14 09:55:00,254.56,254.96,254.16,254.59,2790.0,254.0785,254.4777,253.6792,254.1084,2790.0
2025-03-14 10:00:00,253.94,255.1,253.77,254.85,8291.0,253.4597,254.6175,253.29,254.3679,8291.0
2025-03-14 10:05:00,254.91,255.84,254.87,255.27,2706.0,254.4278,255.3561,254.3879,254.7871,2706.0
2025-03-14 10:10:00,255.85,256.43,255.27,256.25,3628.0,255.3661,255.945,254.7871,255.7653,3628.0
2025-03-14 10:15:00,256.25,256.49,255.53,255.84,2885.0,255.7653,256.0048,255.0467,255.3561,2885.0
2025-03-14 10:20:00,255.84,255.85,255.13,255.48,3275.0,255.3561,255.3661,254.6474,254.9968,3275.0
2025-03-14 10:25:00,255.49,255.83,255.41,255.64,3760.0,255.0067,255.3461,254.9269,255.1564,3760.0
2025-03-14 10:30:00,255.85,256.12,255.51,255.51,4577.0,255.3661,255.6355,255.0267,255.0267,4577.0
2025-03-14 10:35:00,255.57,255.57,255.17,255.34,1187.0,255.0866,255.0866,254.6873,254.857,1187.0
2025-03-14 10:40:00,255.21,255.56,255.18,255.44,1117.0,254.7273,255.0766,254.6973,254.9568,1117.0
2025-03-14 10:45:00,255.43,255.68,255.18,255.5,2290.0,254.9468,255.1964,254.6973,255.0167,2290.0
2025-03-14 10:50:00,255.67,256.16,255.67,256.16,2722.0,255.1864,255.6755,255.1864,255.6755,2722.0
2025-03-14 10:55:00,256.17,256.5,255.9,256.5,2003.0,255.6854,256.0148,255.416,256.0148,2003.0
2025-03-14 11:00:00,256.41,256.63,256.39,256.42,2260.0,255.925,256.1446,255.905,255.935,2260.0
2025-03-14 11:05:00,256.42,256.51,256.01,256.5,3868.0,255.935,256.0248,255.5257,256.0148,3868.0
2025-03-14 11:10:00,256.56,256.57,256.09,256.17,3017.0,256.0747,256.0847,255.6056,255.6854,3017.0
2025-03-14 11:15:00,256.2,256.86,256.2,256.86,1436.0,255.7154,256.3741,255.7154,256.3741,1436.0
2025-03-14 11:20:00,256.86,257.13,256.7,257.13,2760.0,256.3741,256.6436,256.2144,256.6436,2760.0
2025-03-14 11:25:00,257.22,257.37,257.22,257.37,1300.0,256.7335,256.8832,256.7335,256.8832,1300.0
2025-03-14 11:30:00,257.22,257.63,257.22,257.62,2158.0,256.7335,257.1427,256.7335,257.1327,2158.0
2025-03-14 11:35:00,257.44,257.61,256.77,256.88,3688.0,256.953,257.1227,256.2843,256.3941,3688.0
2025-03-14 11:40:00,256.88,256.88,256.41,256.59,2300.0,256.3941,256.3941,255.925,256.1047,2300.0
2025-03-14 11:45:00,256.79,257.06,256.7,257.06,6980.0,256.3043,256.5738,256.2144,256.5738,6980.0
2025-03-14 11:50:00,257.04,257.04,256.89,256.89,1100.0,256.5538,256.5538,256.4041,256.4041,1100.0
2025-03-14 11:55:00,256.9,257.02,256.87,256.87,1000.0,256.4141,256.5338,256.3841,256.3841,1000.0
2025-03-14 12:00:00,256.87,257.01,256.82,256.82,4384.0,256.3841,256.5239,256.3342,256.3342,4384.0
2025-03-14 12:05:00,256.78,257.27,256.77,257.22,9292.0,256.2943,256.7834,256.2843,256.7335,9292.0
2025-03-14 12:10:00,257.14,257.21,257.03,257.03,2051.0,256.6536,256.7235,256.5438,256.5438,2051.0
2025-03-14 12:15:00,257.11,257.11,256.84,256.99,4127.0,256.6237,256.6237,256.3542,256.5039,4127.0
2025-03-14 12:20:00,256.87,257.44,256.87,257.44,1623.0,256.3841,256.953,256.3841,256.953,1623.0
2025-03-14 12:25:00,257.43,257.43,257.07,257.07,2134.0,256.9431,256.9431,256.5837,256.5837,2134.0
2025-03-14 12:30:00,257.13,257.41,257.12,257.41,1428.0,256.6436,256.9231,256.6336,256.9231,1428.0
2025-03-14 12:35:00,257.42,257.6,257.38,257.58,2340.0,256.9331,257.1127,256.8932,257.0928,2340.0
2025-03-14 12:40:00,257.57,257.57,257.23,257.23,2215.0,257.0828,257.0828,256.7434,256.7434,2215.0
2025-03-14 12:45:00,257.27,257.34,257.14,257.34,1175.0,256.7834,256.8532,256.6536,256.8532,1175.0
2025-03-14 12:50:00,257.24,257.48,257.23,257.48,1096.0,256.7534,256.993,256.7434,256.993,1096.0
2025-03-14 12:55:00,257.38,257.38,257.3,257.3,500.0,256.8932,256.8932,256.8133,256.8133,500.0
2025-03-14 13:00:00,257.37,257.91,257.36,257.71,3077.0,256.8832,257.4222,256.8732,257.2225,3077.0
2025-03-14 13:05:00,257.86,257.86,257.67,257.86,2618.0,257.3723,257.3723,257.1826,257.3723,2618.0
2025-03-14 13:10:00,257.81,257.81,257.56,257.75,2780.0,257.3223,257.3223,257.0728,257.2625,2780.0
2025-03-14 13:15:00,257.62,257.62,257.43,257.45,7469.0,257.1327,257.1327,256.9431,256.963,7469.0
2025-03-14 13:20:00,257.32,257.54,257.32,257.5,2435.0,256.8333,257.0529,256.8333,257.0129,2435.0
2025-03-14 13:25:00,257.38,257.38,257.33,257.33,575.0,256.8932,256.8932,256.8433,256.8433,575.0
2025-03-14 13:30:00,257.25,257.43,257.25,257.31,2906.0,256.7634,256.9431,256.7634,256.8233,2906.0
2025-03-14 13:35:00,257.38,257.38,257.09,257.35,2180.0,256.8932,256.8932,256.6037,256.8632,2180.0
2025-03-14 13:40:00,257.12,257.31,257.12,257.16,1444.0,256.6336,256.8233,256.6336,256.6736,1444.0
2025-03-14 13:45:00,257.19,257.2,256.89,256.89,1810.0,256.7035,256.7135,256.4041,256.4041,1810.0
2025-03-14 13:50:00,256.94,257.05,256.85,256.87,703.0,256.454,256.5638,256.3642,256.3841,703.0
2025-03-14 13:55:00,256.96,256.96,256.87,256.9,700.0,256.474,256.474,256.3841,256.4141,700.0
2025-03-14 14:00:00,256.94,257.41,256.9,257.41,5273.0,256.454,256.9231,256.4141,256.9231,5273.0
2025-03-14 14:05:00,257.42,257.56,257.36,257.5,7954.0,256.9331,257.0728,256.8732,257.0129,7954.0
2025-03-14 14:10:00,257.5,257.67,257.5,257.52,958.0,257.0129,257.1826,257.0129,257.0329,958.0
2025-03-14 14:15:00,257.53,257.61,257.36,257.39,1422.0,257.0429,257.1227,256.8732,256.9031,1422.0
2025-03-14 14:20:00,257.46,257.65,257.28,257.55,10640.0,256.973,257.1626,256.7933,257.0628,10640.0
2025-03-14 14:25:00,257.55,257.55,257.55,257.55,0.0,257.0628,257.0628,257.0628,257.0628,0.0
2025-03-14 14:30:00,257.65,257.87,257.65,257.86,2974.0,257.1626,257.3822,257.1626,257.3723,2974.0
2025-03-14 14:35:00,257.87,258.36,257.87,258.36,3008.0,257.3822,257.8713,257.3822,257.8713,3008.0
2025-03-14 14:40:00,258.17,258.46,257.93,257.99,8308.0,257.6817,257.9711,257.4421,257.502,8308.0
2025-03-14 14:45:00,257.92,257.94,257.9,257.91,1959.0,257.4321,257.4521,257.4122,257.4222,1959.0
2025-03-14 14:50:00,257.91,258.09,257.9,257.99,3430.0,257.4222,257.6018,257.4122,257.502,3430.0
2025-03-14 14:55:00,257.99,258.04,257.6,257.76,3065.0,257.502,257.5519,257.1127,257.2724,3065.0
2025-03-14 15:00:00,257.64,257.85,257.61,257.62,2620.0,257.1527,257.3623,257.1227,257.1327,2620.0
2025-03-14 15:05:00,257.8,257.99,257.73,257.99,4350.0,257.3124,257.502,257.2425,257.502,4350.0
2025-03-14 15:10:00,257.96,257.96,257.84,257.84,2012.0,257.4721,257.4721,257.3523,257.3523,2012.0
2025-03-14 15:15:00,257.84,257.92,257.66,257.83,3655.0,257.3523,257.4321,257.1726,257.3423,3655.0
2025-03-14 15:20:00,257.79,257.91,257.67,257.84,2576.0,257.3024,257.4222,257.1826,257.3523,2576.0
2025-03-14 15:25:00,257.78,257.79,257.55,257.55,6201.0,257.2924,257.3024,257.0628,257.0628,6201.0
2025-03-14 15:30:00,257.56,257.83,257.4,257.76,9209.0,257.0728,257.3423,256.9131,257.2724,9209.0
2025-03-14 15:35:00,257.72,257.77,257.45,257.53,5678.0,257.2325,257.2824,256.963,257.0429,5678.0
2025-03-14 15:40:00,257.57,257.84,257.54,257.76,7659.0,257.0828,257.3523,257.0529,257.2724,7659.0
2025-03-14 15:45:00,257.76,257.81,257.48,257.72,7647.0,257.2724,257.3223,256.993,257.2325,7647.0
2025-03-14 15:50:00,257.8,258.23,257.52,258.04,13539.0,257.3124,257.7416,257.0329,257.5519,13539.0
2025-03-14 15:55:00,258.1,258.3,257.94,258.01,64123.0,257.6118,257.8114,257.4521,257.522,64123.0
2025-03-17 09:30:00,257.27,257.27,255.76,256.66,9640.0,256.7834,256.7834,255.2762,256.1745,9640.0
2025-03-17 09:35:00,256.66,257.16,256.46,256.46,1438.0,256.1745,256.6736,255.9749,255.9749,1438.0
2025-03-17 09:40:00,257.13,258.62,257.13,258.62,6296.0,256.6436,258.1308,256.6436,258.1308,6296.0
2025-03-17 09:45:00,258.93,259.19,258.43,258.72,3884.0,258.4402,258.6997,257.9412,258.2306,3884.0
2025-03-17 09:50:00,258.72,258.72,258.18,258.42,3706.0,258.2306,258.2306,257.6916,257.9312,3706.0
2025-03-17 09:55:00,258.42,258.59,257.9,258.02,3096.0,257.9312,258.1009,257.4122,257.5319,3096.0
2025-03-17 10:00:00,258.17,258.34,257.41,257.84,4751.0,257.6817,257.8513,256.9231,257.3523,4751.0
2025-03-17 10:05:00,257.76,258.63,257.76,258.5,10119.0,257.2724,258.1408,257.2724,258.011,10119.0
2025-03-17 10:10:00,258.66,259.18,258.43,258.7,4054.0,258.1707,258.6898,257.9412,258.2107,4054.0
2025-03-17 10:15:00,258.53,258.71,258.34,258.47,2378.0,258.041,258.2206,257.8513,257.9811,2378.0
2025-03-17 10:20:00,258.57,259.03,258.47,259.03,1502.0,258.0809,258.54,257.9811,258.54,1502.0
2025-03-17 10:25:00,258.86,259.19,258.86,259.04,4303.0,258.3704,258.6997,258.3704,258.55,4303.0
2025-03-17 10:30:00,258.89,259.06,258.87,258.87,881.0,258.4003,258.57,258.3803,258.3803,881.0
2025-03-17 10:35:00,258.87,259.33,258.85,258.95,3296.0,258.3803,258.8395,258.3604,258.4602,3296.0
2025-03-17 10:40:00,258.83,258.92,258.62,258.62,2011.0,258.3404,258.4302,258.1308,258.1308,2011.0
2025-03-17 10:45:00,258.81,258.81,258.65,258.78,1332.0,258.3205,258.3205,258.1608,258.2905,1332.0
2025-03-17 10:50:00,258.73,258.73,258.25,258.26,1700.0,258.2406,258.2406,257.7615,257.7715,1700.0
2025-03-17 10:55:00,258.33,258.64,257.89,258.09,3294.0,257.8414,258.1508,257.4022,257.6018,3294.0
2025-03-17 11:00:00,258.09,258.96,258.09,258.78,4188.0,257.6018,258.4702,257.6018,258.2905,4188.0
2025-03-17 11:05:00,258.91,259.02,258.8,258.81,2545.0,258.4203,258.5301,258.3105,258.3205,2545.0
2025-03-17 11:10:00,258.81,258.82,258.41,258.41,834.0,258.3205,258.3304,257.9212,257.9212,834.0
2025-03-17 11:15:00,258.7,258.7,258.41,258.41,845.0,258.2107,258.2107,257.9212,257.9212,845.0
2025-03-17 11:20:00,258.84,258.88,258.46,258.72,1264.0,258.3504,258.3903,257.9711,258.2306,1264.0
2025-03-17 11:25:00,258.67,258.7,258.36,258.49,3434.0,258.1807,258.2107,257.8713,258.0011,3434.0
2025-03-17 11:30:00,258.5,258.5,257.96,258.13,3124.0,258.011,258.011,257.4721,257.6417,3124.0
2025-03-17 11:35:00,258.13,258.53,257.89,258.43,6299.0,257.6417,258.041,257.4022,257.9412,6299.0
2025-03-17 11:40:00,258.44,258.44,258.18,258.3,1844.0,257.9512,257.9512,257.6916,257.8114,1844.0
2025-03-17 11:45:00,258.17,258.38,258.12,258.38,1500.0,257.6817,257.8913,257.6318,257.8913,1500.0
2025-03-17 11:50:00,258.57,258.75,258.54,258.74,1368.0,258.0809,258.2606,258.051,258.2506,1368.0
2025-03-17 11:55:00,258.78,258.95,258.63,258.63,910.0,258.2905,258.4602,258.1408,258.1408,910.0
2025-03-17 12:00:00,258.56,258.79,258.42,258.63,3738.0,258.0709,258.3005,257.9312,258.1408,3738.0
2025-03-17 12:05:00,258.45,258.86,258.45,258.63,3397.0,257.9611,258.3704,257.9611,258.1408,3397.0
2025-03-17 12:10:00,258.6,258.62,258.45,258.5,1195.0,258.1109,258.1308,257.9611,258.011,1195.0
2025-03-17 12:15:00,258.5,258.5,258.19,258.19,1638.0,258.011,258.011,257.7016,257.7016,1638.0
2025-03-17 12:20:00,258.19,258.54,258.19,258.42,2991.0,257.7016,258.051,257.7016,257.9312,2991.0
2025-03-17 12:25:00,258.42,258.69,258.42,258.69,1602.0,257.9312,258.2007,257.9312,258.2007,1602.0
2025-03-17 12:30:00,258.57,258.61,258.41,258.41,700.0,258.0809,258.1208,257.9212,257.9212,700.0
2025-03-17 12:35:00,258.4,258.78,258.4,258.6,1088.0,257.9112,258.2905,257.9112,258.1109,1088.0
2025-03-17 12:40:00,258.4,258.41,258.39,258.39,700.0,257.9112,257.9212,257.9012,257.9012,700.0
2025-03-17 12:45:00,258.39,258.58,258.39,258.53,1495.0,257.9012,258.0909,257.9012,258.041,1495.0
2025-03-17 12:50:00,258.53,258.91,258.52,258.82,3344.0,258.041,258.4203,258.031,258.3304,3344.0
2025-03-17 12:55:00,258.88,258.93,258.72,258.72,1014.0,258.3903,258.4402,258.2306,258.2306,1014.0
2025-03-17 13:00:00,258.85,258.94,258.68,258.78,3393.0,258.3604,258.4502,258.1907,258.2905,3393.0
2025-03-17 13:05:00,258.78,258.92,258.77,258.84,2683.0,258.2905,258.4302,258.2805,258.3504,2683.0
2025-03-17 13:10:00,258.81,259.18,258.79,259.13,7261.0,258.3205,258.6898,258.3005,258.6398,7261.0
2025-03-17 13:15:00,259.12,259.38,259.12,259.18,1602.0,258.6299,258.8894,258.6299,258.6898,1602.0
2025-03-17 13:20:00,259.24,259.25,259.2,259.24,2000.0,258.7496,258.7596,258.7097,258.7496,2000.0
2025-03-17 13:25:00,259.4,259.51,259.26,259.35,3373.0,258.9093,259.0191,258.7696,258.8594,3373.0
2025-03-17 13:30:00,259.35,259.44,259.19,259.19,1732.0,258.8594,258.9493,258.6997,258.6997,1732.0
2025-03-17 13:35:00,259.19,259.24,259.06,259.06,2500.0,258.6997,258.7496,258.57,258.57,2500.0
2025-03-17 13:40:00,259.02,259.19,258.89,259.19,2879.0,258.5301,258.6997,258.4003,258.6997,2879.0
2025-03-17 13:45:00,259.09,259.28,259.06,259.28,4441.0,258.5999,258.7896,258.57,258.7896,4441.0
2025-03-17 13:50:00,259.32,259.45,259.32,259.36,1761.0,258.8295,258.9592,258.8295,258.8694,1761.0
2025-03-17 13:55:00,259.26,259.37,259.2,259.25,3680.0,258.7696,258.8794,258.7097,258.7596,3680.0
2025-03-17 14:00:00,259.36,259.77,259.22,259.74,9201.0,258.8694,259.2786,258.7297,259.2487,9201.0
2025-03-17 14:05:00,259.75,259.87,259.58,259.69,1452.0,259.2587,259.3784,259.089,259.1988,1452.0
2025-03-17 14:10:00,259.69,259.92,259.68,259.92,6013.0,259.1988,259.4284,259.1888,259.4284,6013.0
2025-03-17 14:15:00,259.83,259.91,259.72,259.72,4100.0,259.3385,259.4184,259.2287,259.2287,4100.0
2025-03-17 14:20:00,259.67,259.76,259.51,259.65,1710.0,259.1788,259.2687,259.0191,259.1589,1710.0
2025-03-17 14:25:00,259.51,259.57,259.39,259.56,2827.0,259.0191,259.079,258.8994,259.069,2827.0
2025-03-17 14:30:00,259.56,259.97,259.55,259.97,4578.0,259.069,259.4783,259.0591,259.4783,4578.0
2025-03-17 14:35:00,259.98,260.28,259.98,260.21,2389.0,259.4882,259.7877,259.4882,259.7178,2389.0
2025-03-17 14:40:00,260.21,260.21,260.11,260.17,1100.0,259.7178,259.7178,259.618,259.6779,1100.0
2025-03-17 14:45:00,260.31,260.31,260.01,260.1,2157.0,259.8176,259.8176,259.5182,259.608,2157.0
2025-03-17 14:50:00,260.22,260.49,260.1,260.49,5440.0,259.7278,259.9973,259.608,259.9973,5440.0
2025-03-17 14:55:00,260.38,260.62,260.26,260.58,20932.0,259.8875,260.127,259.7677,260.0871,20932.0
2025-03-17 15:00:00,260.6,260.83,260.48,260.78,10044.0,260.1071,260.3366,259.9873,260.2867,10044.0
2025-03-17 15:05:00,260.78,260.86,260.57,260.68,5806.0,260.2867,260.3666,260.0771,260.1869,5806.0
2025-03-17 15:10:00,260.74,260.8,260.56,260.56,4707.0,260.2468,260.3067,260.0671,260.0671,4707.0
2025-03-17 15:15:00,260.56,261.15,260.56,261.04,10097.0,260.0671,260.656,260.0671,260.5462,10097.0
2025-03-17 15:20:00,261.17,261.36,261.16,261.31,2662.0,260.676,260.8656,260.666,260.8157,2662.0
2025-03-17 15:25:00,261.26,261.38,261.23,261.36,3941.0,260.7658,260.8856,260.7359,260.8656,3941.0
2025-03-17 15:30:00,261.37,261.62,261.28,261.57,14487.0,260.8756,261.1251,260.7858,261.0752,14487.0
2025-03-17 15:35:00,261.58,261.6,261.18,261.27,22627.0,261.0852,261.1052,260.686,260.7758,22627.0
2025-03-17 15:40:00,261.28,261.49,261.27,261.4,3730.0,260.7858,260.9954,260.7758,260.9056,3730.0
2025-03-17 15:45:00,261.35,261.81,261.21,261.61,24536.0,260.8556,261.3148,260.7159,261.1152,24536.0
2025-03-17 15:50:00,261.69,261.84,261.54,261.69,37885.0,261.195,261.3447,261.0453,261.195,37885.0
2025-03-17 15:55:00,261.81,261.81,260.85,260.93,163727.0,261.3148,261.3148,260.3566,260.4364,163727.0
2025-03-18 09:30:00,260.93,261.01,260.23,260.93,19884.0,260.4364,260.5163,259.7378,260.4364,19884.0
2025-03-18 09:35:00,260.93,261.79,260.48,260.64,1831.0,260.4364,261.2948,259.9873,260.147,1831.0
2025-03-18 09:40:00,261.06,262.14,261.05,262.13,3327.0,260.5662,261.6442,260.5562,261.6342,3327.0
2025-03-18 09:45:00,261.72,261.72,260.87,261.38,11134.0,261.2249,261.2249,260.3766,260.8856,11134.0
2025-03-18 09:50:00,261.38,262.13,261.38,261.44,1894.0,260.8856,261.6342,260.8856,260.9455,1894.0
2025-03-18 09:55:00,261.22,262.37,261.13,262.37,2322.0,260.7259,261.8737,260.6361,261.8737,2322.0
2025-03-18 10:00:00,262.17,262.38,261.84,261.94,3872.0,261.6741,261.8837,261.3447,261.4445,3872.0
2025-03-18 10:05:00,261.98,262.4,261.97,262.39,4284.0,261.4845,261.9037,261.4745,261.8937,4284.0
2025-03-18 10:10:00,262.49,262.55,262.05,262.37,14928.0,261.9935,262.0534,261.5543,261.8737,14928.0
2025-03-18 10:15:00,262.37,262.8,262.36,262.75,9087.0,261.8737,262.3029,261.8637,262.253,9087.0
2025-03-18 10:20:00,262.75,262.75,262.36,262.71,15549.0,262.253,262.253,261.8637,262.2131,15549.0
2025-03-18 10:25:00,262.56,263.02,262.55,262.97,44777.0,262.0634,262.5225,262.0534,262.4726,44777.0
2025-03-18 10:30:00,262.97,263.31,262.7,263.25,75442.0,262.4726,262.8119,262.2031,262.7521,75442.0
2025-03-18 10:35:00,263.31,264.07,263.31,264.06,17520.0,262.8119,263.5705,262.8119,263.5605,17520.0
2025-03-18 10:40:00,264.16,264.36,263.41,263.48,2995.0,263.6603,263.86,262.9118,262.9816,2995.0
2025-03-18 10:45:00,263.41,263.66,263.26,263.64,7158.0,262.9118,263.1613,262.762,263.1413,7158.0
2025-03-18 10:50:00,263.69,263.75,263.54,263.54,2800.0,263.1912,263.2511,263.0415,263.0415,2800.0
2025-03-18 10:55:00,263.72,264.05,263.44,263.57,7511.0,263.2212,263.5505,262.9417,263.0714,7511.0
2025-03-18 11:00:00,263.64,263.64,263.01,263.19,2399.0,263.1413,263.1413,262.5125,262.6922,2399.0
2025-03-18 11:05:00,263.03,263.03,262.78,262.78,300.0,262.5325,262.5325,262.2829,262.2829,300.0
2025-03-18 11:10:00,262.67,262.9,262.32,262.52,3081.0,262.1732,262.4027,261.8238,262.0234,3081.0
2025-03-18 11:15:00,262.52,262.52,262.2,262.48,1967.0,262.0234,262.0234,261.704,261.9835,1967.0
2025-03-18 11:20:00,262.74,262.74,262.43,262.53,2112.0,262.243,262.243,261.9336,262.0334,2112.0
2025-03-18 11:25:00,262.53,262.78,262.35,262.57,14353.0,262.0334,262.2829,261.8538,262.0733,14353.0
2025-03-18 11:30:00,262.76,263.38,262.76,263.38,3259.0,262.263,262.8818,262.263,262.8818,3259.0
2025-03-18 11:35:00,263.22,263.37,263.04,263.06,10773.0,262.7221,262.8718,262.5425,262.5624,10773.0
2025-03-18 11:40:00,263.06,263.06,262.75,262.86,3668.0,262.5624,262.5624,262.253,262.3628,3668.0
2025-03-18 11:45:00,262.85,262.85,262.5,262.5,2955.0,262.3528,262.3528,262.0035,262.0035,2955.0
2025-03-18 11:50:00,262.5,262.61,262.46,262.51,7608.0,262.0035,262.1133,261.9635,262.0135,7608.0
2025-03-18 11:55:00,262.5,262.52,262.38,262.52,7771.0,262.0035,262.0234,261.8837,262.0234,7771.0
2025-03-18 12:00:00,262.5,262.57,262.35,262.45,10042.0,262.0035,262.0733,261.8538,261.9536,10042.0
2025-03-18 12:05:00,262.45,262.48,262.35,262.47,11726.0,261.9536,261.9835,261.8538,261.9735,11726.0
2025-03-18 12:10:00,262.48,262.84,262.44,262.75,6128.0,261.9835,262.3428,261.9436,262.253,6128.0
2025-03-18 12:15:00,262.73,262.73,262.33,262.44,21305.0,262.233,262.233,261.8338,261.9436,21305.0
2025-03-18 12:20:00,262.51,262.57,262.12,262.12,49938.0,262.0135,262.0733,261.6242,261.6242,49938.0
2025-03-18 12:25:00,262.08,262.28,262.04,262.13,4441.0,261.5843,261.7839,261.5443,261.6342,4441.0
2025-03-18 12:30:00,262.14,262.22,261.85,262.06,2408.0,261.6442,261.724,261.3547,261.5643,2408.0
2025-03-18 12:35:00,262.06,262.07,261.34,261.34,2520.0,261.5643,261.5743,260.8457,260.8457,2520.0
2025-03-18 12:40:00,261.55,261.55,260.77,260.77,9711.0,261.0553,261.0553,260.2767,260.2767,9711.0
2025-03-18 12:45:00,260.8,261.07,260.8,260.94,6088.0,260.3067,260.5762,260.3067,260.4464,6088.0
2025-03-18 12:50:00,260.85,260.89,260.46,260.61,5129.0,260.3566,260.3965,259.9673,260.117,5129.0
2025-03-18 12:55:00,260.62,260.77,260.54,260.54,5670.0,260.127,260.2767,260.0472,260.0472,5670.0
2025-03-18 13:00:00,260.48,260.88,260.35,260.86,5655.0,259.9873,260.3865,259.8575,260.3666,5655.0
2025-03-18 13:05:00,260.88,260.88,260.7,260.71,1101.0,260.3865,260.3865,260.2069,260.2169,1101.0
2025-03-18 13:10:00,260.62,260.82,260.61,260.81,11134.0,260.127,260.3267,260.117,260.3167,11134.0
2025-03-18 13:15:00,260.86,261.05,260.75,261.05,5819.0,260.3666,260.5562,260.2568,260.5562,5819.0
2025-03-18 13:20:00,261.11,261.52,261.11,261.52,2311.0,260.6161,261.0253,260.6161,261.0253,2311.0
2025-03-18 13:25:00,261.52,261.65,261.47,261.62,736.0,261.0253,261.1551,260.9754,261.1251,736.0
2025-03-18 13:30:00,261.75,262.01,261.72,261.82,2074.0,261.2549,261.5144,261.2249,261.3248,2074.0
2025-03-18 13:35:00,262.1,262.1,261.93,262.05,1129.0,261.6042,261.6042,261.4346,261.5543,1129.0
2025-03-18 13:40:00,261.95,262.07,261.76,261.99,6849.0,261.4545,261.5743,261.2649,261.4944,6849.0
2025-03-18 13:45:00,262.0,262.08,262.0,262.01,3138.0,261.5044,261.5843,261.5044,261.5144,3138.0
2025-03-18 13:50:00,262.05,262.05,262.0,262.01,800.0,261.5543,261.5543,261.5044,261.5144,800.0
2025-03-18 13:55:00,262.01,262.16,261.84,262.03,16897.0,261.5144,261.6641,261.3447,261.5344,16897.0
2025-03-18 14:00:00,262.03,262.18,261.91,262.04,9321.0,261.5344,261.6841,261.4146,261.5443,9321.0
2025-03-18 14:05:00,262.03,262.26,262.01,262.2,3000.0,261.5344,261.7639,261.5144,261.704,3000.0
2025-03-18 14:10:00,262.26,262.53,262.15,262.53,7366.0,261.7639,262.0334,261.6541,262.0334,7366.0
2025-03-18 14:15:00,262.6,262.74,262.6,262.73,2111.0,262.1033,262.243,262.1033,262.233,2111.0
2025-03-18 14:20:00,262.82,263.03,262.74,262.97,6187.0,262.3229,262.5325,262.243,262.4726,6187.0
2025-03-18 14:25:00,262.97,264.05,262.97,263.42,23867.0,262.4726,263.5505,262.4726,262.9217,23867.0
2025-03-18 14:30:00,263.43,263.82,263.31,263.66,5523.0,262.9317,263.321,262.8119,263.1613,5523.0
2025-03-18 14:35:00,263.66,263.7,263.49,263.62,2699.0,263.1613,263.2012,262.9916,263.1214,2699.0
2025-03-18 14:40:00,263.62,263.66,263.29,263.57,12366.0,263.1214,263.1613,262.792,263.0714,12366.0
2025-03-18 14:45:00,263.63,263.83,263.54,263.75,10279.0,263.1313,263.331,263.0415,263.2511,10279.0
2025-03-18 14:50:00,263.84,264.12,263.84,264.01,8984.0,263.3409,263.6204,263.3409,263.5106,8984.0
2025-03-18 14:55:00,264.03,264.21,263.86,264.04,44161.0,263.5306,263.7102,263.3609,263.5406,44161.0
2025-03-18 15:00:00,264.04,264.12,263.8,264.04,26449.0,263.5406,263.6204,263.301,263.5406,26449.0
2025-03-18 15:05:00,264.1,264.1,263.91,264.01,5846.0,263.6004,263.6004,263.4108,263.5106,5846.0
2025-03-18 15:10:00,264.01,264.17,263.99,264.1,7634.0,263.5106,263.6703,263.4907,263.6004,7634.0
2025-03-18 15:15:00,264.1,264.95,264.1,264.85,30288.0,263.6004,264.4488,263.6004,264.349,30288.0
2025-03-18 15:20:00,264.89,265.08,264.79,265.0,34640.0,264.389,264.5786,264.2891,264.4987,34640.0
2025-03-18 15:25:00,265.0,265.26,264.95,265.25,7295.0,264.4987,264.7583,264.4488,264.7483,7295.0
2025-03-18 15:30:00,265.23,265.23,264.9,264.94,16789.0,264.7283,264.7283,264.3989,264.4389,16789.0
2025-03-18 15:35:00,264.88,265.44,264.78,265.44,39295.0,264.379,264.9379,264.2792,264.9379,39295.0
2025-03-18 15:40:00,265.34,265.43,264.94,265.11,16363.0,264.8381,264.9279,264.4389,264.6085,16363.0
2025-03-18 15:45:00,265.06,265.22,264.94,265.19,22263.0,264.5586,264.7183,264.4389,264.6884,22263.0
2025-03-18 15:50:00,265.18,265.23,264.53,264.83,36116.0,264.6784,264.7283,264.0296,264.3291,36116.0
2025-03-18 15:55:00,264.81,265.23,263.94,264.14,107304.0,264.3091,264.7283,263.4407,263.6404,107304.0
2025-03-19 09:30:00,264.05,265.14,264.05,264.78,12533.0,263.5505,264.6385,263.5505,264.2792,12533.0
2025-03-19 09:35:00,264.76,264.76,263.06,263.53,2514.0,264.2592,264.2592,262.5624,263.0315,2514.0
2025-03-19 09:40:00,263.99,264.59,263.78,264.49,5651.0,263.4907,264.0895,263.2811,263.9897,5651.0
2025-03-19 09:45:00,264.49,264.49,263.79,264.02,3200.0,263.9897,263.9897,263.291,263.5206,3200.0
2025-03-19 09:50:00,264.18,264.18,263.32,263.52,5860.0,263.6803,263.6803,262.8219,263.0215,5860.0
2025-03-19 09:55:00,263.77,263.86,263.61,263.72,4307.0,263.2711,263.3609,263.1114,263.2212,4307.0
2025-03-19 10:00:00,263.77,263.93,262.85,262.88,7296.0,263.2711,263.4308,262.3528,262.3828,7296.0
2025-03-19 10:05:00,262.87,263.27,262.84,263.1,4673.0,262.3728,262.772,262.3428,262.6023,4673.0
2025-03-19 10:10:00,263.12,263.75,263.12,263.67,4043.0,262.6223,263.2511,262.6223,263.1713,4043.0
2025-03-19 10:15:00,263.71,263.87,263.33,263.38,3670.0,263.2112,263.3709,262.8319,262.8818,3670.0
2025-03-19 10:20:00,263.51,263.94,263.41,263.94,3291.0,263.0116,263.4407,262.9118,263.4407,3291.0
2025-03-19 10:25:00,263.96,263.96,263.79,263.79,1205.0,263.4607,263.4607,263.291,263.291,1205.0
2025-03-19 10:30:00,263.76,264.55,263.75,264.25,5505.0,263.2611,264.0496,263.2511,263.7502,5505.0
2025-03-19 10:35:00,264.14,264.14,263.46,263.46,1102.0,263.6404,263.6404,262.9617,262.9617,1102.0
2025-03-19 10:40:00,263.54,263.59,263.38,263.38,1900.0,263.0415,263.0914,262.8818,262.8818,1900.0
2025-03-19 10:45:00,263.54,263.58,263.39,263.47,2024.0,263.0415,263.0814,262.8918,262.9716,2024.0
2025-03-19 10:50:00,263.47,263.48,262.73,262.87,8195.0,262.9716,262.9816,262.233,262.3728,8195.0
2025-03-19 10:55:00,262.84,263.34,262.84,263.11,1200.0,262.3428,262.8419,262.3428,262.6123,1200.0
2025-03-19 11:00:00,263.11,263.5,263.02,263.39,6890.0,262.6123,263.0016,262.5225,262.8918,6890.0
2025-03-19 11:05:00,263.62,263.62,263.32,263.46,1910.0,263.1214,263.1214,262.8219,262.9617,1910.0
2025-03-19 11:10:00,263.37,263.78,263.35,263.72,10388.0,262.8718,263.2811,262.8519,263.2212,10388.0
2025-03-19 11:15:00,263.8,264.08,263.8,263.93,4482.0,263.301,263.5805,263.301,263.4308,4482.0
2025-03-19 11:20:00,263.93,263.93,263.23,263.26,5187.0,263.4308,263.4308,262.7321,262.762,5187.0
2025-03-19 11:25:00,263.28,263.42,263.27,263.31,4124.0,262.782,262.9217,262.772,262.8119,4124.0
2025-03-19 11:30:00,263.28,263.3,263.23,263.28,1390.0,262.782,262.802,262.7321,262.782,1390.0
2025-03-19 11:35:00,263.23,263.45,263.2,263.45,3480.0,262.7321,262.9517,262.7021,262.9517,3480.0
2025-03-19 11:40:00,263.46,263.49,263.39,263.49,450.0,262.9617,262.9916,262.8918,262.9916,450.0
2025-03-19 11:45:00,263.37,263.43,263.16,263.16,5571.0,262.8718,262.9317,262.6622,262.6622,5571.0
2025-03-19 11:50:00,263.29,263.32,263.19,263.3,3031.0,262.792,262.8219,262.6922,262.802,3031.0
2025-03-19 11:55:00,263.25,263.89,263.24,263.79,9093.0,262.7521,263.3908,262.7421,263.291,9093.0
2025-03-19 12:00:00,263.84,263.98,263.83,263.98,254.0,263.3409,263.4807,263.331,263.4807,254.0
2025-03-19 12:05:00,264.04,264.51,263.9,264.5,2019.0,263.5406,264.0097,263.4008,263.9997,2019.0
2025-03-19 12:10:00,264.69,265.1,264.6,264.92,23011.0,264.1893,264.5986,264.0995,264.4189,23011.0
2025-03-19 12:15:00,264.92,264.92,264.69,264.78,2257.0,264.4189,264.4189,264.1893,264.2792,2257.0
2025-03-19 12:20:00,264.73,264.81,264.61,264.66,15632.0,264.2293,264.3091,264.1095,264.1594,15632.0
2025-03-19 12:25:00,264.71,264.96,264.71,264.88,2089.0,264.2093,264.4588,264.2093,264.379,2089.0
2025-03-19 12:30:00,264.96,265.58,264.81,265.58,3400.0,264.4588,265.0776,264.3091,265.0776,3400.0
2025-03-19 12:35:00,265.63,265.7,264.99,265.09,4005.0,265.1276,265.1974,264.4888,264.5886,4005.0
2025-03-19 12:40:00,265.09,265.26,265.09,265.26,2291.0,264.5886,264.7583,264.5886,264.7583,2291.0
2025-03-19 12:45:00,265.26,265.41,265.26,265.3,2565.0,264.7583,264.908,264.7583,264.7982,2565.0
2025-03-19 12:50:00,265.29,265.52,265.22,265.51,5988.0,264.7882,265.0178,264.7183,265.0078,5988.0
2025-03-19 12:55:00,265.47,265.49,265.29,265.39,6826.0,264.9679,264.9878,264.7882,264.888,6826.0
2025-03-19 13:00:00,265.47,265.59,265.03,265.03,9434.0,264.9679,265.0876,264.5287,264.5287,9434.0
2025-03-19 13:05:00,265.01,265.16,264.87,265.16,2593.0,264.5087,264.6584,264.369,264.6584,2593.0
2025-03-19 13:10:00,265.11,265.21,265.0,265.1,4206.0,264.6085,264.7083,264.4987,264.5986,4206.0
2025-03-19 13:15:00,265.1,265.2,264.82,264.94,8862.0,264.5986,264.6984,264.3191,264.4389,8862.0
2025-03-19 13:20:00,264.94,264.98,264.88,264.88,1564.0,264.4389,264.4788,264.379,264.379,1564.0
2025-03-19 13:25:00,264.97,265.05,264.88,264.97,3373.0,264.4688,264.5487,264.379,264.4688,3373.0
2025-03-19 13:30:00,264.88,264.99,264.68,264.85,5486.0,264.379,264.4888,264.1794,264.349,5486.0
2025-03-19 13:35:00,264.79,265.23,264.79,265.23,3933.0,264.2891,264.7283,264.2891,264.7283,3933.0
2025-03-19 13:40:00,265.12,265.2,264.75,264.75,7687.0,264.6185,264.6984,264.2492,264.2492,7687.0
2025-03-19 13:45:00,264.75,264.81,264.7,264.72,2801.0,264.2492,264.3091,264.1993,264.2193,2801.0
2025-03-19 13:50:00,264.81,265.02,264.75,264.95,3583.0,264.3091,264.5187,264.2492,264.4488,3583.0
2025-03-19 13:55:00,264.95,264.99,264.74,264.74,3651.0,264.4488,264.4888,264.2392,264.2392,3651.0
2025-03-19 14:00:00,264.56,265.49,264.23,265.49,12531.0,264.0596,264.9878,263.7302,264.9878,12531.0
2025-03-19 14:05:00,265.65,265.71,265.13,265.49,8088.0,265.1475,265.2074,264.6285,264.9878,8088.0
2025-03-19 14:10:00,265.54,265.75,265.52,265.57,6212.0,265.0377,265.2473,265.0178,265.0677,6212.0
2025-03-19 14:15:00,265.57,265.68,265.41,265.65,3326.0,265.0677,265.1775,264.908,265.1475,3326.0
2025-03-19 14:20:00,265.59,265.68,265.43,265.61,7841.0,265.0876,265.1775,264.9279,265.1076,7841.0
2025-03-19 14:25:00,265.53,265.6,265.34,265.6,11082.0,265.0277,265.0976,264.8381,265.0976,11082.0
2025-03-19 14:30:00,265.5,265.81,265.44,265.55,8232.0,264.9978,265.3072,264.9379,265.0477,8232.0
2025-03-19 14:35:00,265.5,265.87,265.5,265.87,5984.0,264.9978,265.3671,264.9978,265.3671,5984.0
2025-03-19 14:40:00,265.84,266.38,265.79,266.32,6916.0,265.3372,265.8761,265.2873,265.8162,6916.0
2025-03-19 14:45:00,266.32,266.54,266.18,266.47,11131.0,265.8162,266.0358,265.6765,265.966,11131.0
2025-03-19 14:50:00,266.46,266.51,266.21,266.36,11530.0,265.956,266.0059,265.7065,265.8562,11530.0
2025-03-19 14:55:00,266.3,266.41,266.09,266.17,5730.0,265.7963,265.9061,265.5867,265.6665,5730.0
2025-03-19 15:00:00,266.17,266.38,266.11,266.32,5111.0,265.6665,265.8761,265.6066,265.8162,5111.0
2025-03-19 15:05:00,266.37,266.68,266.29,266.67,7086.0,265.8662,266.1756,265.7863,266.1656,7086.0
2025-03-19 15:10:00,266.67,266.99,266.67,266.99,11344.0,266.1656,266.485,266.1656,266.485,11344.0
2025-03-19 15:15:00,267.03,267.11,266.67,266.88,13601.0,266.5249,266.6048,266.1656,266.3752,13601.0
2025-03-19 15:20:00,266.97,267.09,266.9,266.98,7862.0,266.465,266.5848,266.3952,266.475,7862.0
2025-03-19 15:25:00,266.98,267.4,266.94,267.4,13180.0,266.475,266.8942,266.4351,266.8942,13180.0
2025-03-19 15:30:00,267.4,267.49,266.77,267.31,15463.0,266.8942,266.984,266.2654,266.8044,15463.0
2025-03-19 15:35:00,267.23,267.32,266.75,266.81,16014.0,266.7245,266.8144,266.2454,266.3053,16014.0
2025-03-19 15:40:00,266.78,266.88,266.22,266.37,25189.0,266.2754,266.3752,265.7164,265.8662,25189.0
2025-03-19 15:45:00,266.44,266.76,266.19,266.25,23062.0,265.936,266.2554,265.6865,265.7464,23062.0
2025-03-19 15:50:00,266.09,266.31,265.65,266.19,34289.0,265.5867,265.8063,265.1475,265.6865,34289.0
2025-03-19 15:55:00,266.19,266.45,265.66,265.86,129185.0,265.6865,265.946,265.1575,265.3571,129185.0
2025-03-20 09:30:00,266.31,266.73,266.06,266.06,14932.0,265.8063,266.2255,265.5567,265.5567,14932.0
2025-03-20 09:35:00,266.38,266.43,264.87,265.39,7590.0,265.8761,265.926,264.369,264.888,7590.0
2025-03-20 09:40:00,265.38,266.09,265.28,265.63,7793.0,264.878,265.5867,264.7782,265.1276,7793.0
2025-03-20 09:45:00,265.61,265.61,264.33,264.86,8794.0,265.1076,265.1076,263.83,264.359,8794.0
2025-03-20 09:50:00,264.86,265.2,264.59,264.62,7081.0,264.359,264.6984,264.0895,264.1195,7081.0
2025-03-20 09:55:00,264.77,266.12,264.65,266.12,10616.0,264.2692,265.6166,264.1494,265.6166,10616.0
2025-03-20 10:00:00,266.06,266.08,265.06,265.39,4302.0,265.5567,265.5767,264.5586,264.888,4302.0
2025-03-20 10:05:00,265.38,265.65,264.52,264.82,3978.0,264.878,265.1475,264.0197,264.3191,3978.0
2025-03-20 10:10:00,264.84,265.34,264.83,265.32,7588.0,264.339,264.8381,264.3291,264.8181,7588.0
2025-03-20 10:15:00,265.33,265.34,264.89,265.15,3746.0,264.8281,264.8381,264.389,264.6485,3746.0
2025-03-20 10:20:00,265.24,265.53,265.1,265.34,7895.0,264.7383,265.0277,264.5986,264.8381,7895.0
2025-03-20 10:25:00,265.24,266.12,265.24,266.12,5936.0,264.7383,265.6166,264.7383,265.6166,5936.0
2025-03-20 10:30:00,266.06,266.31,266.0,266.0,3237.0,265.5567,265.8063,265.4969,265.4969,3237.0
2025-03-20 10:35:00,265.83,266.0,265.54,265.71,4170.0,265.3272,265.4969,265.0377,265.2074,4170.0
2025-03-20 10:40:00,265.87,265.99,265.77,265.79,4160.0,265.3671,265.4869,265.2673,265.2873,4160.0
2025-03-20 10:45:00,265.57,265.79,265.54,265.68,3709.0,265.0677,265.2873,265.0377,265.1775,3709.0
2025-03-20 10:50:00,265.5,265.67,265.13,265.13,5564.0,264.9978,265.1675,264.6285,264.6285,5564.0
2025-03-20 10:55:00,265.32,265.46,265.02,265.37,12472.0,264.8181,264.9579,264.5187,264.868,12472.0
2025-03-20 11:00:00,265.37,265.6,264.98,265.6,15740.0,264.868,265.0976,264.4788,265.0976,15740.0
2025-03-20 11:05:00,265.57,265.73,265.41,265.57,8563.0,265.0677,265.2274,264.908,265.0677,8563.0
2025-03-20 11:10:00,265.59,265.71,265.35,265.42,11772.0,265.0876,265.2074,264.8481,264.918,11772.0
2025-03-20 11:15:00,265.38,265.39,265.19,265.3,7717.0,264.878,264.888,264.6884,264.7982,7717.0
2025-03-20 11:20:00,265.39,265.39,264.88,265.07,9367.0,264.888,264.888,264.379,264.5686,9367.0
2025-03-20 11:25:00,265.06,265.35,264.98,265.23,11216.0,264.5586,264.8481,264.4788,264.7283,11216.0
2025-03-20 11:30:00,265.3,265.48,265.17,265.48,5417.0,264.7982,264.9778,264.6684,264.9778,5417.0
2025-03-20 11:35:00,265.41,265.67,265.29,265.29,5526.0,264.908,265.1675,264.7882,264.7882,5526.0
2025-03-20 11:40:00,265.25,265.25,264.64,264.86,4788.0,264.7483,264.7483,264.1394,264.359,4788.0
2025-03-20 11:45:00,264.87,265.05,264.84,265.05,4344.0,264.369,264.5487,264.339,264.5487,4344.0
2025-03-20 11:50:00,264.97,265.0,264.73,264.88,3704.0,264.4688,264.4987,264.2293,264.379,3704.0
2025-03-20 11:55:00,264.81,265.19,264.81,265.19,4323.0,264.3091,264.6884,264.3091,264.6884,4323.0
2025-03-20 12:00:00,265.11,265.68,265.0,265.54,3116.0,264.6085,265.1775,264.4987,265.0377,3116.0
2025-03-20 12:05:00,265.56,265.64,265.4,265.6,16823.0,265.0577,265.1375,264.898,265.0976,16823.0
2025-03-20 12:10:00,265.5,265.71,265.45,265.61,3405.0,264.9978,265.2074,264.9479,265.1076,3405.0
2025-03-20 12:15:00,265.53,265.76,265.41,265.55,2216.0,265.0277,265.2573,264.908,265.0477,2216.0
2025-03-20 12:20:00,265.66,265.68,265.56,265.56,18249.0,265.1575,265.1775,265.0577,265.0577,18249.0
2025-03-20 12:25:00,265.45,265.77,265.45,265.75,2693.0,264.9479,265.2673,264.9479,265.2473,2693.0
2025-03-20 12:30:00,265.7,265.76,265.63,265.63,1608.0,265.1974,265.2573,265.1276,265.1276,1608.0
2025-03-20 12:35:00,265.63,265.74,265.54,265.54,2302.0,265.1276,265.2373,265.0377,265.0377,2302.0
2025-03-20 12:40:00,265.61,265.9,265.54,265.9,4919.0,265.1076,265.397,265.0377,265.397,4919.0
2025-03-20 12:45:00,265.88,265.89,265.46,265.46,2964.0,265.3771,265.3871,264.9579,264.9579,2964.0
2025-03-20 12:50:00,265.26,265.43,265.2,265.34,2949.0,264.7583,264.9279,264.6984,264.8381,2949.0
2025-03-20 12:55:00,265.4,265.6,265.27,265.6,3033.0,264.898,265.0976,264.7682,265.0976,3033.0
2025-03-20 13:00:00,265.54,265.72,265.54,265.62,2023.0,265.0377,265.2174,265.0377,265.1176,2023.0
2025-03-20 13:05:00,265.76,265.98,265.7,265.97,1831.0,265.2573,265.4769,265.1974,265.4669,1831.0
2025-03-20 13:10:00,265.97,265.97,265.75,265.97,1595.0,265.4669,265.4669,265.2473,265.4669,1595.0
2025-03-20 13:15:00,265.98,265.98,265.79,265.93,5864.0,265.4769,265.4769,265.2873,265.427,5864.0
2025-03-20 13:20:00,266.0,266.0,265.64,265.64,6975.0,265.4969,265.4969,265.1375,265.1375,6975.0
2025-03-20 13:25:00,265.64,265.64,265.41,265.45,3983.0,265.1375,265.1375,264.908,264.9479,3983.0
2025-03-20 13:30:00,265.44,265.57,265.44,265.44,1500.0,264.9379,265.0677,264.9379,264.9379,1500.0
2025-03-20 13:35:00,265.55,265.74,265.53,265.74,5462.0,265.0477,265.2373,265.0277,265.2373,5462.0
2025-03-20 13:40:00,265.63,266.01,265.63,266.01,4346.0,265.1276,265.5068,265.1276,265.5068,4346.0
2025-03-20 13:45:00,266.04,266.2,266.02,266.1,1344.0,265.5368,265.6965,265.5168,265.5967,1344.0
2025-03-20 13:50:00,266.1,266.28,266.1,266.13,4400.0,265.5967,265.7763,265.5967,265.6266,4400.0
2025-03-20 13:55:00,266.17,266.17,265.89,265.92,4949.0,265.6665,265.6665,265.3871,265.417,4949.0
2025-03-20 14:00:00,265.91,266.04,265.85,266.04,3976.0,265.407,265.5368,265.3471,265.5368,3976.0
2025-03-20 14:05:00,265.97,266.15,265.93,266.0,5534.0,265.4669,265.6466,265.427,265.4969,5534.0
2025-03-20 14:10:00,266.06,266.25,266.06,266.12,5992.0,265.5567,265.7464,265.5567,265.6166,5992.0
2025-03-20 14:15:00,266.12,266.17,265.97,266.02,3692.0,265.6166,265.6665,265.4669,265.5168,3692.0
2025-03-20 14:20:00,266.0,266.18,265.87,266.1,5403.0,265.4969,265.6765,265.3671,265.5967,5403.0
2025-03-20 14:25:00,266.12,266.27,266.03,266.08,13449.0,265.6166,265.7663,265.5268,265.5767,13449.0
2025-03-20 14:30:00,266.1,266.1,265.93,265.96,4143.0,265.5967,265.5967,265.427,265.4569,4143.0
2025-03-20 14:35:00,265.98,266.1,265.92,266.01,2525.0,265.4769,265.5967,265.417,265.5068,2525.0
2025-03-20 14:40:00,266.0,266.02,265.72,266.02,31037.0,265.4969,265.5168,265.2174,265.5168,31037.0
2025-03-20 14:45:00,266.04,266.24,265.89,266.17,2715.0,265.5368,265.7364,265.3871,265.6665,2715.0
2025-03-20 14:50:00,266.23,266.76,266.23,266.76,16460.0,265.7264,266.2554,265.7264,266.2554,16460.0
2025-03-20 14:55:00,266.68,266.77,266.42,266.44,4150.0,266.1756,266.2654,265.9161,265.936,4150.0
2025-03-20 15:00:00,266.56,266.99,266.56,266.91,8686.0,266.0558,266.485,266.0558,266.4051,8686.0
2025-03-20 15:05:00,266.91,266.99,266.73,266.93,10657.0,266.4051,266.485,266.2255,266.4251,10657.0
2025-03-20 15:10:00,266.93,267.14,266.93,267.14,4101.0,266.4251,266.6347,266.4251,266.6347,4101.0
2025-03-20 15:15:00,267.13,267.27,266.95,267.27,15138.0,266.6247,266.7645,266.4451,266.7645,15138.0
2025-03-20 15:20:00,267.3,267.49,267.2,267.28,10891.0,266.7944,266.984,266.6946,266.7744,10891.0
2025-03-20 15:25:00,267.25,267.28,266.86,266.96,10579.0,266.7445,266.7744,266.3552,266.455,10579.0
2025-03-20 15:30:00,266.88,267.23,266.88,267.21,12226.0,266.3752,266.7245,266.3752,266.7046,12226.0
2025-03-20 15:35:00,267.19,267.26,267.07,267.17,9133.0,266.6846,266.7545,266.5648,266.6646,9133.0
2025-03-20 15:40:00,267.16,267.33,267.04,267.3,15114.0,266.6547,266.8243,266.5349,266.7944,15114.0
2025-03-20 15:45:00,267.32,267.45,267.16,267.4,14738.0,266.8144,266.9441,266.6547,266.8942,14738.0
2025-03-20 15:50:00,267.41,267.6,267.17,267.59,23731.0,266.9042,267.0938,266.6646,267.0838,23731.0
2025-03-20 15:55:00,267.54,267.92,267.29,267.84,133964.0,267.0339,267.4132,266.7844,267.3334,133964.0
2025-03-21 09:30:00,268.1,269.12,267.86,268.98,121209.0,267.5929,268.611,267.3533,268.4712,121209.0
2025-03-21 09:35:00,268.87,268.87,267.95,268.78,3424.0,268.3614,268.3614,267.4432,268.2716,3424.0
2025-03-21 09:40:00,268.32,268.33,267.4,267.4,2410.0,267.8125,267.8224,266.8942,266.8942,2410.0
2025-03-21 09:45:00,267.67,267.92,266.73,266.99,4507.0,267.1637,267.4132,266.2255,266.485,4507.0
2025-03-21 09:50:00,266.99,267.0,266.61,266.79,4947.0,266.485,266.495,266.1057,266.2854,4947.0
2025-03-21 09:55:00,266.78,267.25,266.58,267.24,4054.0,266.2754,266.7445,266.0758,266.7345,4054.0
2025-03-21 10:00:00,267.28,267.38,266.54,266.84,3142.0,266.7744,266.8742,266.0358,266.3353,3142.0
2025-03-21 10:05:00,266.68,267.19,266.53,267.19,6080.0,266.1756,266.6846,266.0259,266.6846,6080.0
2025-03-21 10:10:00,267.12,267.56,267.06,267.54,5754.0,266.6147,267.0539,266.5548,267.0339,5754.0
2025-03-21 10:15:00,267.66,267.82,267.5,267.8,8631.0,267.1537,267.3134,266.994,267.2934,8631.0
2025-03-21 10:20:00,267.83,268.26,267.83,268.1,3621.0,267.3234,267.7526,267.3234,267.5929,3621.0
2025-03-21 10:25:00,268.09,268.09,267.74,268.01,8549.0,267.5829,267.5829,267.2336,267.5031,8549.0
2025-03-21 10:30:00,268.03,268.06,267.37,267.37,4326.0,267.523,267.553,266.8643,266.8643,4326.0
2025-03-21 10:35:00,267.44,267.44,266.73,266.79,3251.0,266.9341,266.9341,266.2255,266.2854,3251.0
2025-03-21 10:40:00,266.96,267.04,266.86,266.99,3942.0,266.455,266.5349,266.3552,266.485,3942.0
2025-03-21 10:45:00,266.98,267.27,266.94,267.22,4197.0,266.475,266.7645,266.4351,266.7145,4197.0
2025-03-21 10:50:00,267.16,267.66,267.16,267.63,4319.0,266.6547,267.1537,266.6547,267.1238,4319.0
2025-03-21 10:55:00,267.71,268.17,267.71,268.04,3320.0,267.2036,267.6627,267.2036,267.533,3320.0
2025-03-21 11:00:00,267.94,267.96,267.86,267.92,2152.0,267.4332,267.4531,267.3533,267.4132,2152.0
2025-03-21 11:05:00,267.96,268.01,267.9,268.01,702.0,267.4531,267.5031,267.3933,267.5031,702.0
2025-03-21 11:10:00,267.84,268.06,267.84,268.06,9884.0,267.3334,267.553,267.3334,267.553,9884.0
2025-03-21 11:15:00,268.1,268.38,268.1,268.31,2236.0,267.5929,267.8724,267.5929,267.8025,2236.0
2025-03-21 11:20:00,268.31,268.41,268.16,268.3,6102.0,267.8025,267.9023,267.6528,267.7925,6102.0
2025-03-21 11:25:00,268.41,268.44,268.32,268.34,2469.0,267.9023,267.9322,267.8125,267.8324,2469.0
2025-03-21 11:30:00,268.34,268.49,268.24,268.43,7615.0,267.8324,267.9821,267.7326,267.9223,7615.0
2025-03-21 11:35:00,268.49,268.5,268.21,268.36,5139.0,267.9821,267.9921,267.7027,267.8524,5139.0
2025-03-21 11:40:00,268.29,268.29,267.96,268.09,11030.0,267.7825,267.7825,267.4531,267.5829,11030.0
2025-03-21 11:45:00,268.2,268.24,268.11,268.12,3337.0,267.6927,267.7326,267.6029,267.6128,3337.0
2025-03-21 11:50:00,268.22,268.34,268.15,268.25,2082.0,267.7127,267.8324,267.6428,267.7426,2082.0
2025-03-21 11:55:00,268.25,268.7,268.24,268.6,11057.0,267.7426,268.1917,267.7326,268.0919,11057.0
2025-03-21 12:00:00,268.46,268.76,268.27,268.76,17854.0,267.9522,268.2516,267.7626,268.2516,17854.0
2025-03-21 12:05:00,268.76,269.09,268.76,269.01,19488.0,268.2516,268.581,268.2516,268.5012,19488.0
2025-03-21 12:10:00,269.01,269.13,268.94,269.01,13479.0,268.5012,268.6209,268.4313,268.5012,13479.0
2025-03-21 12:15:00,269.1,269.16,269.02,269.15,2250.0,268.591,268.6509,268.5111,268.6409,2250.0
2025-03-21 12:20:00,269.1,269.32,269.1,269.32,3396.0,268.591,268.8106,268.591,268.8106,3396.0
2025-03-21 12:25:00,269.35,269.56,269.15,269.49,9269.0,268.8405,269.0501,268.6409,268.9803,9269.0
2025-03-21 12:30:00,269.45,269.69,269.25,269.3,13388.0,268.9403,269.1799,268.7407,268.7906,13388.0
2025-03-21 12:35:00,269.41,269.43,269.01,269.04,5855.0,268.9004,268.9204,268.5012,268.5311,5855.0
2025-03-21 12:40:00,268.96,269.09,268.96,269.01,6803.0,268.4513,268.581,268.4513,268.5012,6803.0
2025-03-21 12:45:00,269.05,269.17,269.05,269.17,2815.0,268.5411,268.6609,268.5411,268.6609,2815.0
2025-03-21 12:50:00,269.15,269.22,268.93,269.0,2491.0,268.6409,268.7108,268.4213,268.4912,2491.0
2025-03-21 12:55:00,269.0,269.24,269.0,269.12,4595.0,268.4912,268.7307,268.4912,268.611,4595.0
2025-03-21 13:00:00,269.17,269.18,269.02,269.09,7637.0,268.6609,268.6708,268.5111,268.581,7637.0
2025-03-21 13:05:00,269.25,269.51,269.25,269.51,2609.0,268.7407,269.0002,268.7407,269.0002,2609.0
2025-03-21 13:10:00,269.5,269.79,269.5,269.65,4976.0,268.9902,269.2797,268.9902,269.1399,4976.0
2025-03-21 13:15:00,269.65,269.65,269.6,269.62,2468.0,269.1399,269.1399,269.09,269.11,2468.0
2025-03-21 13:20:00,269.62,269.89,269.49,269.84,5436.0,269.11,269.3795,268.9803,269.3296,5436.0
2025-03-21 13:25:00,269.88,270.0,269.59,269.76,7260.0,269.3695,269.4893,269.0801,269.2497,7260.0
2025-03-21 13:30:00,269.76,269.78,269.7,269.7,2097.0,269.2497,269.2697,269.1899,269.1899,2097.0
2025-03-21 13:35:00,269.77,269.94,269.71,269.94,2263.0,269.2597,269.4294,269.1998,269.4294,2263.0
2025-03-21 13:40:00,269.98,270.32,269.9,270.28,6717.0,269.4693,269.8087,269.3895,269.7688,6717.0
2025-03-21 13:45:00,270.28,270.36,270.24,270.36,3839.0,269.7688,269.8486,269.7288,269.8486,3839.0
2025-03-21 13:50:00,270.3,270.78,270.3,270.53,15001.0,269.7887,270.2678,269.7887,270.0183,15001.0
2025-03-21 13:55:00,270.51,270.63,270.4,270.59,5389.0,269.9983,270.1181,269.8885,270.0782,5389.0
2025-03-21 14:00:00,270.62,270.94,270.4,270.54,24664.0,270.1081,270.4275,269.8885,270.0283,24664.0
2025-03-21 14:05:00,270.54,270.83,270.41,270.82,20234.0,270.0283,270.3177,269.8985,270.3077,20234.0
2025-03-21 14:10:00,270.72,270.83,270.45,270.67,23466.0,270.2079,270.3177,269.9384,270.158,23466.0
2025-03-21 14:15:00,270.64,270.99,270.64,270.91,8106.0,270.1281,270.4774,270.1281,270.3976,8106.0
2025-03-21 14:20:00,271.03,271.08,270.27,270.63,37422.0,270.5173,270.5672,269.7588,270.1181,37422.0
2025-03-21 14:25:00,270.44,270.49,269.99,270.1,7160.0,269.9285,269.9784,269.4793,269.5891,7160.0
2025-03-21 14:30:00,270.05,270.39,270.05,270.38,13932.0,269.5392,269.8785,269.5392,269.8686,13932.0
2025-03-21 14:35:00,270.42,270.57,270.38,270.54,20149.0,269.9085,270.0582,269.8686,270.0283,20149.0
2025-03-21 14:40:00,270.52,270.58,270.02,270.05,17474.0,270.0083,270.0682,269.5092,269.5392,17474.0
2025-03-21 14:45:00,270.05,270.1,269.58,269.64,7109.0,269.5392,269.5891,269.0701,269.13,7109.0
2025-03-21 14:50:00,269.64,269.64,269.17,269.17,5740.0,269.13,269.13,268.6609,268.6609,5740.0
2025-03-21 14:55:00,269.17,269.23,268.43,268.78,15886.0,268.6609,268.7207,267.9223,268.2716,15886.0
2025-03-21 15:00:00,268.78,268.93,268.66,268.86,11791.0,268.2716,268.4213,268.1518,268.3514,11791.0
2025-03-21 15:05:00,269.0,269.05,268.83,269.05,11945.0,268.4912,268.5411,268.3215,268.5411,11945.0
2025-03-21 15:10:00,268.98,268.98,268.52,268.76,21903.0,268.4712,268.4712,268.0121,268.2516,21903.0
2025-03-21 15:15:00,268.68,268.76,268.4,268.65,15899.0,268.1718,268.2516,267.8923,268.1418,15899.0
2025-03-21 15:20:00,268.53,268.96,268.51,268.96,9992.0,268.0221,268.4513,268.0021,268.4513,9992.0
2025-03-21 15:25:00,268.94,269.27,268.8,269.09,50468.0,268.4313,268.7607,268.2916,268.581,50468.0
2025-03-21 15:30:00,269.05,269.17,268.71,268.89,63992.0,268.5411,268.6609,268.2017,268.3814,63992.0
2025-03-21 15:35:00,268.89,269.26,268.87,269.11,31220.0,268.3814,268.7507,268.3614,268.601,31220.0
2025-03-21 15:40:00,269.12,269.24,268.29,268.35,33724.0,268.611,268.7307,267.7825,267.8424,33724.0
2025-03-21 15:45:00,268.25,268.32,267.74,267.93,69698.0,267.7426,267.8125,267.2336,267.4232,69698.0
2025-03-21 15:50:00,268.0,268.16,266.65,266.87,193494.0,267.4931,267.6528,266.1456,266.3652,193494.0
2025-03-21 15:55:00,266.99,267.55,266.38,267.31,345160.0,266.485,267.0439,265.8761,266.8044,345160.0
2025-03-24 09:30:00,268.28,268.28,267.16,267.16,15851.0,267.7725,267.7725,266.6547,266.6547,15851.0
2025-03-24 09:35:00,266.95,267.48,266.95,267.22,2021.0,266.4451,266.9741,266.4451,266.7145,2021.0
2025-03-24 09:40:00,266.7,267.44,266.7,267.38,3407.0,266.1955,266.9341,266.1955,266.8742,3407.0
2025-03-24 09:45:00,267.38,267.39,266.96,267.31,7581.0,266.8742,266.8842,266.455,266.8044,7581.0
2025-03-24 09:50:00,267.31,267.45,267.1,267.1,2938.0,266.8044,266.9441,266.5948,266.5948,2938.0
2025-03-24 09:55:00,267.3,267.92,267.2,267.78,2278.0,266.7944,267.4132,266.6946,267.2735,2278.0
2025-03-24 10:00:00,267.61,268.63,267.6,268.25,4897.0,267.1038,268.1219,267.0938,267.7426,4897.0
2025-03-24 10:05:00,268.35,268.52,268.35,268.49,1146.0,267.8424,268.0121,267.8424,267.9821,1146.0
2025-03-24 10:10:00,268.51,268.85,268.19,268.19,3467.0,268.0021,268.3415,267.6827,267.6827,3467.0
2025-03-24 10:15:00,268.46,268.76,268.15,268.54,3268.0,267.9522,268.2516,267.6428,268.032,3268.0
2025-03-24 10:20:00,268.34,268.34,268.1,268.29,2313.0,267.8324,267.8324,267.5929,267.7825,2313.0
2025-03-24 10:25:00,268.37,268.69,268.34,268.38,7551.0,267.8624,268.1818,267.8324,267.8724,7551.0
2025-03-24 10:30:00,268.48,268.58,268.42,268.54,2407.0,267.9722,268.072,267.9123,268.032,2407.0
2025-03-24 10:35:00,268.55,268.55,268.34,268.43,1597.0,268.042,268.042,267.8324,267.9223,1597.0
2025-03-24 10:40:00,268.34,268.39,268.14,268.21,1476.0,267.8324,267.8823,267.6328,267.7027,1476.0
2025-03-24 10:45:00,268.1,269.14,268.08,269.0,4966.0,267.5929,268.6309,267.5729,268.4912,4966.0
2025-03-24 10:50:00,269.0,269.13,268.71,268.71,1368.0,268.4912,268.6209,268.2017,268.2017,1368.0
2025-03-24 10:55:00,268.99,269.25,268.99,269.1,1600.0,268.4812,268.7407,268.4812,268.591,1600.0
2025-03-24 11:00:00,269.34,269.49,269.3,269.48,2095.0,268.8305,268.9803,268.7906,268.9703,2095.0
2025-03-24 11:05:00,269.4,269.4,269.2,269.21,2710.0,268.8904,268.8904,268.6908,268.7008,2710.0
2025-03-24 11:10:00,269.22,269.22,268.92,268.92,2236.0,268.7108,268.7108,268.4113,268.4113,2236.0
2025-03-24 11:15:00,268.98,269.21,268.94,269.21,1221.0,268.4712,268.7008,268.4313,268.7008,1221.0
2025-03-24 11:20:00,269.02,269.15,268.98,269.15,832.0,268.5111,268.6409,268.4712,268.6409,832.0
2025-03-24 11:25:00,269.15,269.32,269.13,269.29,3586.0,268.6409,268.8106,268.6209,268.7806,3586.0
2025-03-24 11:30:00,269.17,269.23,268.96,269.05,3290.0,268.6609,268.7207,268.4513,268.5411,3290.0
2025-03-24 11:35:00,269.16,269.41,269.04,269.41,1800.0,268.6509,268.9004,268.5311,268.9004,1800.0
2025-03-24 11:40:00,269.32,269.32,269.28,269.29,400.0,268.8106,268.8106,268.7706,268.7806,400.0
2025-03-24 11:45:00,269.33,269.35,269.28,269.35,500.0,268.8206,268.8405,268.7706,268.8405,500.0
2025-03-24 11:50:00,269.28,269.85,269.16,269.16,56114.0,268.7706,269.3396,268.6509,268.6509,56114.0
2025-03-24 11:55:00,269.19,269.43,269.19,269.26,1842.0,268.6808,268.9204,268.6808,268.7507,1842.0
2025-03-24 12:00:00,269.43,269.43,269.38,269.38,1585.0,268.9204,268.9204,268.8705,268.8705,1585.0
2025-03-24 12:05:00,269.27,269.42,269.18,269.18,842.0,268.7607,268.9104,268.6708,268.6708,842.0
2025-03-24 12:10:00,269.25,269.25,269.08,269.09,1050.0,268.7407,268.7407,268.571,268.581,1050.0
2025-03-24 12:15:00,269.23,269.39,269.14,269.25,1908.0,268.7207,268.8804,268.6309,268.7407,1908.0
2025-03-24 12:20:00,269.24,269.24,268.83,268.84,2146.0,268.7307,268.7307,268.3215,268.3315,2146.0
2025-03-24 12:25:00,268.82,268.82,268.27,268.28,2169.0,268.3115,268.3115,267.7626,267.7725,2169.0
2025-03-24 12:30:00,268.27,268.42,268.21,268.25,2313.0,267.7626,267.9123,267.7027,267.7426,2313.0
2025-03-24 12:35:00,268.34,268.44,267.82,268.03,9094.0,267.8324,267.9322,267.3134,267.523,9094.0
2025-03-24 12:40:00,267.71,268.02,267.64,267.93,4480.0,267.2036,267.513,267.1338,267.4232,4480.0
2025-03-24 12:45:00,267.75,267.75,267.57,267.69,4127.0,267.2435,267.2435,267.0639,267.1837,4127.0
2025-03-24 12:50:00,267.62,267.62,267.33,267.34,1400.0,267.1138,267.1138,266.8243,266.8343,1400.0
2025-03-24 12:55:00,267.34,267.34,267.15,267.16,1100.0,266.8343,266.8343,266.6447,266.6547,1100.0
2025-03-24 13:00:00,267.3,267.48,267.19,267.19,1403.0,266.7944,266.9741,266.6846,266.6846,1403.0
2025-03-24 13:05:00,267.3,267.47,267.13,267.47,1314.0,266.7944,266.9641,266.6247,266.9641,1314.0
2025-03-24 13:10:00,267.34,267.75,267.33,267.72,2856.0,266.8343,267.2435,266.8243,267.2136,2856.0
2025-03-24 13:15:00,267.76,267.76,267.54,267.54,5715.0,267.2535,267.2535,267.0339,267.0339,5715.0
2025-03-24 13:20:00,267.52,267.92,267.5,267.81,2959.0,267.014,267.4132,266.994,267.3034,2959.0
2025-03-24 13:25:00,267.76,267.76,267.63,267.63,1020.0,267.2535,267.2535,267.1238,267.1238,1020.0
2025-03-24 13:30:00,267.81,267.97,267.66,267.76,1666.0,267.3034,267.4631,267.1537,267.2535,1666.0
2025-03-24 13:35:00,267.74,267.76,267.59,267.59,1600.0,267.2336,267.2535,267.0838,267.0838,1600.0
2025-03-24 13:40:00,267.62,267.69,267.54,267.69,1854.0,267.1138,267.1837,267.0339,267.1837,1854.0
2025-03-24 13:45:00,267.64,267.89,267.64,267.86,1310.0,267.1338,267.3833,267.1338,267.3533,1310.0
2025-03-24 13:50:00,267.77,267.91,267.76,267.91,882.0,267.2635,267.4032,267.2535,267.4032,882.0
2025-03-24 13:55:00,267.91,267.92,267.82,267.92,1563.0,267.4032,267.4132,267.3134,267.4132,1563.0
2025-03-24 14:00:00,267.92,268.02,267.56,267.56,8135.0,267.4132,267.513,267.0539,267.0539,8135.0
2025-03-24 14:05:00,267.59,267.6,267.44,267.44,1410.0,267.0838,267.0938,266.9341,266.9341,1410.0
2025-03-24 14:10:00,267.62,267.74,267.52,267.67,6691.0,267.1138,267.2336,267.014,267.1637,6691.0
2025-03-24 14:15:00,267.54,267.55,267.08,267.08,4513.0,267.0339,267.0439,266.5748,266.5748,4513.0
2025-03-24 14:20:00,267.15,267.18,267.05,267.05,850.0,266.6447,266.6746,266.5449,266.5449,850.0
2025-03-24 14:25:00,267.15,267.15,266.84,266.9,2375.0,266.6447,266.6447,266.3353,266.3952,2375.0
2025-03-24 14:30:00,267.0,267.32,266.9,267.3,3127.0,266.495,266.8144,266.3952,266.7944,3127.0
2025-03-24 14:35:00,267.44,267.75,267.43,267.74,1125.0,266.9341,267.2435,266.9241,267.2336,1125.0
2025-03-24 14:40:00,267.74,267.82,267.69,267.82,1046.0,267.2336,267.3134,267.1837,267.3134,1046.0
2025-03-24 14:45:00,267.78,268.14,267.78,268.01,4042.0,267.2735,267.6328,267.2735,267.5031,4042.0
2025-03-24 14:50:00,268.03,268.12,267.99,268.12,758.0,267.523,267.6128,267.4831,267.6128,758.0
2025-03-24 14:55:00,268.06,268.26,268.0,268.16,1643.0,267.553,267.7526,267.4931,267.6528,1643.0
2025-03-24 15:00:00,268.04,268.04,267.9,268.03,1529.0,267.533,267.533,267.3933,267.523,1529.0
2025-03-24 15:05:00,267.98,268.03,267.73,267.73,5120.0,267.4731,267.523,267.2236,267.2236,5120.0
2025-03-24 15:10:00,267.64,267.65,267.57,267.65,1525.0,267.1338,267.1437,267.0639,267.1437,1525.0
2025-03-24 15:15:00,267.71,267.9,267.66,267.88,2750.0,267.2036,267.3933,267.1537,267.3733,2750.0
2025-03-24 15:20:00,267.82,268.06,267.81,268.06,1893.0,267.3134,267.553,267.3034,267.553,1893.0
2025-03-24 15:25:00,267.98,268.0,267.53,267.6,8739.0,267.4731,267.4931,267.024,267.0938,8739.0
2025-03-24 15:30:00,267.6,267.77,267.58,267.58,3856.0,267.0938,267.2635,267.0739,267.0739,3856.0
2025-03-24 15:35:00,267.57,267.6,267.4,267.47,3057.0,267.0639,267.0938,266.8942,266.9641,3057.0
2025-03-24 15:40:00,267.42,267.42,267.14,267.15,6615.0,266.9142,266.9142,266.6347,266.6447,6615.0
2025-03-24 15:45:00,267.13,267.57,267.1,267.48,15262.0,266.6247,267.0639,266.5948,266.9741,15262.0
2025-03-24 15:50:00,267.43,267.57,266.91,267.57,33117.0,266.9241,267.0639,266.4051,267.0639,33117.0
2025-03-24 15:55:00,267.53,267.79,267.22,267.39,75264.0,267.024,267.2835,266.7145,266.8842,75264.0
2025-03-25 09:30:00,269.51,269.51,267.0,267.15,20975.0,269.0002,269.0002,266.495,266.6447,20975.0
2025-03-25 09:35:00,267.15,267.73,266.27,266.46,7602.0,266.6447,267.2236,265.7663,265.956,7602.0
2025-03-25 09:40:00,265.8,266.8,265.59,266.63,4732.0,265.2972,266.2953,265.0876,266.1257,4732.0
2025-03-25 09:45:00,266.64,267.75,266.64,267.73,5344.0,266.1356,267.2435,266.1356,267.2236,5344.0
2025-03-25 09:50:00,267.36,268.14,266.83,268.14,4423.0,266.8543,267.6328,266.3253,267.6328,4423.0
2025-03-25 09:55:00,268.16,268.53,267.91,268.0,3083.0,267.6528,268.0221,267.4032,267.4931,3083.0
2025-03-25 10:00:00,268.1,268.52,267.48,268.45,2510.0,267.5929,268.0121,266.9741,267.9422,2510.0
2025-03-25 10:05:00,268.42,269.0,268.29,269.0,3185.0,267.9123,268.4912,267.7825,268.4912,3185.0
2025-03-25 10:10:00,268.64,269.85,268.64,269.25,4605.0,268.1319,269.3396,268.1319,268.7407,4605.0
2025-03-25 10:15:00,269.26,269.7,269.25,269.51,1958.0,268.7507,269.1899,268.7407,269.0002,1958.0
2025-03-25 10:20:00,269.75,270.7,269.51,270.69,6973.0,269.2398,270.188,269.0002,270.178,6973.0
2025-03-25 10:25:00,270.62,270.78,270.18,270.21,6807.0,270.1081,270.2678,269.6689,269.6989,6807.0
2025-03-25 10:30:00,270.22,270.45,270.06,270.36,3824.0,269.7089,269.9384,269.5492,269.8486,3824.0
2025-03-25 10:35:00,270.33,270.45,269.85,270.0,7120.0,269.8187,269.9384,269.3396,269.4893,7120.0
2025-03-25 10:40:00,269.99,270.0,269.55,269.71,2606.0,269.4793,269.4893,269.0401,269.1998,2606.0
2025-03-25 10:45:00,269.72,269.78,269.36,269.59,4461.0,269.2098,269.2697,268.8505,269.0801,4461.0
2025-03-25 10:50:00,269.76,270.17,269.7,269.93,3246.0,269.2497,269.659,269.1899,269.4194,3246.0
2025-03-25 10:55:00,270.08,270.65,270.08,270.47,13144.0,269.5691,270.1381,269.5691,269.9584,13144.0
2025-03-25 11:00:00,270.36,270.56,270.01,270.56,17173.0,269.8486,270.0482,269.4993,270.0482,17173.0
2025-03-25 11:05:00,270.56,270.56,269.94,270.0,9635.0,270.0482,270.0482,269.4294,269.4893,9635.0
2025-03-25 11:10:00,270.0,270.19,269.78,269.94,4050.0,269.4893,269.6789,269.2697,269.4294,4050.0
2025-03-25 11:15:00,269.72,269.83,269.38,269.47,2208.0,269.2098,269.3196,268.8705,268.9603,2208.0
2025-03-25 11:20:00,269.35,269.45,269.28,269.35,1178.0,268.8405,268.9403,268.7706,268.8405,1178.0
2025-03-25 11:25:00,269.29,269.44,269.06,269.19,2676.0,268.7806,268.9303,268.5511,268.6808,2676.0
2025-03-25 11:30:00,269.16,269.61,269.15,269.45,4305.0,268.6509,269.1,268.6409,268.9403,4305.0
2025-03-25 11:35:00,269.61,269.76,269.37,269.38,5388.0,269.1,269.2497,268.8605,268.8705,5388.0
2025-03-25 11:40:00,269.38,269.52,269.11,269.23,3953.0,268.8705,269.0102,268.601,268.7207,3953.0
2025-03-25 11:45:00,269.23,269.23,268.56,268.56,6292.0,268.7207,268.7207,268.052,268.052,6292.0
2025-03-25 11:50:00,268.69,268.85,268.66,268.74,5210.0,268.1818,268.3415,268.1518,268.2317,5210.0
2025-03-25 11:55:00,268.73,268.78,268.61,268.61,3747.0,268.2217,268.2716,268.1019,268.1019,3747.0
2025-03-25 12:00:00,268.6,268.6,268.41,268.43,3929.0,268.0919,268.0919,267.9023,267.9223,3929.0
2025-03-25 12:05:00,268.26,268.43,268.23,268.34,2944.0,267.7526,267.9223,267.7226,267.8324,2944.0
2025-03-25 12:10:00,268.37,268.39,268.23,268.23,1604.0,267.8624,267.8823,267.7226,267.7226,1604.0
2025-03-25 12:15:00,268.23,268.4,268.21,268.22,1957.0,267.7226,267.8923,267.7027,267.7127,1957.0
2025-03-25 12:20:00,268.2,268.43,268.15,268.23,4142.0,267.6927,267.9223,267.6428,267.7226,4142.0
2025-03-25 12:25:00,268.12,268.3,267.75,267.76,6814.0,267.6128,267.7925,267.2435,267.2535,6814.0
2025-03-25 12:30:00,267.68,267.9,267.68,267.83,4099.0,267.1737,267.3933,267.1737,267.3234,4099.0
2025-03-25 12:35:00,267.82,267.97,267.75,267.75,4214.0,267.3134,267.4631,267.2435,267.2435,4214.0
2025-03-25 12:40:00,267.9,267.98,267.73,267.73,1886.0,267.3933,267.4731,267.2236,267.2236,1886.0
2025-03-25 12:45:00,267.72,267.72,267.4,267.4,3866.0,267.2136,267.2136,266.8942,266.8942,3866.0
2025-03-25 12:50:00,267.52,267.77,267.5,267.7,6456.0,267.014,267.2635,266.994,267.1936,6456.0
2025-03-25 12:55:00,267.7,268.04,267.68,267.68,13399.0,267.1936,267.533,267.1737,267.1737,13399.0
2025-03-25 13:00:00,267.78,268.3,267.77,268.02,21635.0,267.2735,267.7925,267.2635,267.513,21635.0
2025-03-25 13:05:00,268.16,268.16,268.0,268.13,3151.0,267.6528,267.6528,267.4931,267.6228,3151.0
2025-03-25 13:10:00,268.06,268.1,267.89,267.9,4247.0,267.553,267.5929,267.3833,267.3933,4247.0
2025-03-25 13:15:00,268.06,268.19,268.0,268.04,4981.0,267.553,267.6827,267.4931,267.533,4981.0
2025-03-25 13:20:00,268.04,268.12,267.56,267.85,14585.0,267.533,267.6128,267.0539,267.3434,14585.0
2025-03-25 13:25:00,267.79,268.17,267.77,268.07,4306.0,267.2835,267.6627,267.2635,267.5629,4306.0
2025-03-25 13:30:00,268.07,268.41,268.07,268.41,3225.0,267.5629,267.9023,267.5629,267.9023,3225.0
2025-03-25 13:35:00,268.31,268.44,268.3,268.32,2100.0,267.8025,267.9322,267.7925,267.8125,2100.0
2025-03-25 13:40:00,268.32,268.52,268.32,268.52,1609.0,267.8125,268.0121,267.8125,268.0121,1609.0
2025-03-25 13:45:00,268.37,268.61,268.36,268.48,4808.0,267.8624,268.1019,267.8524,267.9722,4808.0
2025-03-25 13:50:00,268.37,268.77,268.11,268.66,10581.0,267.8624,268.2616,267.6029,268.1518,10581.0
2025-03-25 13:55:00,268.79,268.8,268.63,268.71,2442.0,268.2816,268.2916,268.1219,268.2017,2442.0
2025-03-25 14:00:00,268.71,269.21,268.68,268.76,10301.0,268.2017,268.7008,268.1718,268.2516,10301.0
2025-03-25 14:05:00,268.69,268.69,268.44,268.56,1413.0,268.1818,268.1818,267.9322,268.052,1413.0
2025-03-25 14:10:00,268.46,268.56,268.32,268.37,5008.0,267.9522,268.052,267.8125,267.8624,5008.0
2025-03-25 14:15:00,268.43,268.44,268.24,268.31,3687.0,267.9223,267.9322,267.7326,267.8025,3687.0
2025-03-25 14:20:00,268.31,268.39,268.23,268.3,3659.0,267.8025,267.8823,267.7226,267.7925,3659.0
2025-03-25 14:25:00,268.34,268.34,268.18,268.22,6011.0,267.8324,267.8324,267.6727,267.7127,6011.0
2025-03-25 14:30:00,268.22,268.25,268.11,268.16,3567.0,267.7127,267.7426,267.6029,267.6528,3567.0
2025-03-25 14:35:00,268.16,268.37,268.15,268.37,5420.0,267.6528,267.8624,267.6428,267.8624,5420.0
2025-03-25 14:40:00,268.45,268.51,268.33,268.44,4004.0,267.9422,268.0021,267.8224,267.9322,4004.0
2025-03-25 14:45:00,268.44,268.44,268.06,268.07,4857.0,267.9322,267.9322,267.553,267.5629,4857.0
2025-03-25 14:50:00,268.01,268.07,267.94,267.97,3120.0,267.5031,267.5629,267.4332,267.4631,3120.0
2025-03-25 14:55:00,267.97,267.97,267.72,267.8,5269.0,267.4631,267.4631,267.2136,267.2934,5269.0
2025-03-25 15:00:00,267.67,267.79,267.62,267.69,3994.0,267.1637,267.2835,267.1138,267.1837,3994.0
2025-03-25 15:05:00,267.73,267.95,267.69,267.92,8384.0,267.2236,267.4432,267.1837,267.4132,8384.0
2025-03-25 15:10:00,267.95,267.98,267.44,267.44,5917.0,267.4432,267.4731,266.9341,266.9341,5917.0
2025-03-25 15:15:00,267.48,268.08,267.47,267.98,9359.0,266.9741,267.5729,266.9641,267.4731,9359.0
2025-03-25 15:20:00,267.98,268.24,267.97,268.15,14971.0,267.4731,267.7326,267.4631,267.6428,14971.0
2025-03-25 15:25:00,268.07,268.16,267.77,267.77,6126.0,267.5629,267.6528,267.2635,267.2635,6126.0
2025-03-25 15:30:00,267.8,268.07,267.66,267.92,6789.0,267.2934,267.5629,267.1537,267.4132,6789.0
2025-03-25 15:35:00,267.9,268.22,266.52,267.6,20807.0,267.3933,267.7127,266.0159,267.0938,20807.0
2025-03-25 15:40:00,267.71,268.41,267.7,268.41,6974.0,267.2036,267.9023,267.1936,267.9023,6974.0
2025-03-25 15:45:00,268.32,268.7,268.13,268.46,14318.0,267.8125,268.1917,267.6228,267.9522,14318.0
2025-03-25 15:50:00,268.3,268.72,267.97,268.49,24210.0,267.7925,268.2117,267.4631,267.9821,24210.0
2025-03-25 15:55:00,268.5,268.68,268.16,268.5,97243.0,267.9921,268.1718,267.6528,267.9921,97243.0
2025-03-26 09:30:00,269.21,270.0,267.9,269.81,10207.0,268.7008,269.4893,267.3933,269.2996,10207.0
2025-03-26 09:35:00,270.4,270.4,268.72,269.42,900.0,269.8885,269.8885,268.2117,268.9104,900.0
2025-03-26 09:40:00,269.54,269.84,269.3,269.3,2170.0,269.0302,269.3296,268.7906,268.7906,2170.0
2025-03-26 09:45:00,269.83,271.17,269.83,270.91,5029.0,269.3196,270.6571,269.3196,270.3976,5029.0
2025-03-26 09:50:00,270.91,271.66,270.24,270.52,4616.0,270.3976,271.1461,269.7288,270.0083,4616.0
2025-03-26 09:55:00,270.24,271.41,270.24,271.0,4439.0,269.7288,270.8966,269.7288,270.4874,4439.0
2025-03-26 10:00:00,270.37,271.15,270.37,270.76,2459.0,269.8586,270.6371,269.8586,270.2478,2459.0
2025-03-26 10:05:00,270.81,271.08,269.71,270.02,7989.0,270.2978,270.5672,269.1998,269.5092,7989.0
2025-03-26 10:10:00,270.07,270.37,269.99,270.12,8650.0,269.5592,269.8586,269.4793,269.6091,8650.0
2025-03-26 10:15:00,270.12,270.96,270.12,270.8,7790.0,269.6091,270.4475,269.6091,270.2878,7790.0
2025-03-26 10:20:00,270.8,271.54,270.8,271.31,4235.0,270.2878,271.0264,270.2878,270.7968,4235.0
2025-03-26 10:25:00,271.29,271.56,270.99,271.3,3297.0,270.7768,271.0463,270.4774,270.7868,3297.0
2025-03-26 10:30:00,271.3,271.59,271.26,271.31,1748.0,270.7868,271.0763,270.7469,270.7968,1748.0
2025-03-26 10:35:00,271.38,271.39,270.73,270.73,1707.0,270.8667,270.8767,270.2179,270.2179,1707.0
2025-03-26 10:40:00,270.82,271.23,270.71,271.22,3498.0,270.3077,270.717,270.1979,270.707,3498.0
2025-03-26 10:45:00,271.0,271.23,270.7,270.83,1436.0,270.4874,270.717,270.188,270.3177,1436.0
2025-03-26 10:50:00,270.98,271.31,270.96,271.31,3487.0,270.4674,270.7968,270.4475,270.7968,3487.0
2025-03-26 10:55:00,271.31,271.33,270.86,270.91,1210.0,270.7968,270.8168,270.3477,270.3976,1210.0
2025-03-26 11:00:00,271.0,271.04,270.85,270.86,1365.0,270.4874,270.5273,270.3377,270.3477,1365.0
2025-03-26 11:05:00,271.03,271.04,269.99,269.99,2408.0,270.5173,270.5273,269.4793,269.4793,2408.0
2025-03-26 11:10:00,270.18,270.18,269.78,270.04,1000.0,269.6689,269.6689,269.2697,269.5292,1000.0
2025-03-26 11:15:00,270.12,270.16,269.74,269.94,3860.0,269.6091,269.649,269.2298,269.4294,3860.0
2025-03-26 11:20:00,269.75,269.88,269.48,269.85,3339.0,269.2398,269.3695,268.9703,269.3396,3339.0
2025-03-26 11:25:00,269.86,269.87,269.39,269.49,1685.0,269.3496,269.3595,268.8804,268.9803,1685.0
2025-03-26 11:30:00,269.39,269.71,269.3,269.47,2913.0,268.8804,269.1998,268.7906,268.9603,2913.0
2025-03-26 11:35:00,269.56,269.71,269.54,269.61,2289.0,269.0501,269.1998,269.0302,269.1,2289.0
2025-03-26 11:40:00,269.61,269.71,269.29,269.29,9160.0,269.1,269.1998,268.7806,268.7806,9160.0
2025-03-26 11:45:00,269.28,269.33,269.12,269.19,1980.0,268.7706,268.8206,268.611,268.6808,1980.0
2025-03-26 11:50:00,269.16,269.55,269.15,269.55,3133.0,268.6509,269.0401,268.6409,269.0401,3133.0
2025-03-26 11:55:00,269.68,269.68,269.5,269.61,2500.0,269.1699,269.1699,268.9902,269.1,2500.0
2025-03-26 12:00:00,269.59,269.74,269.59,269.74,1934.0,269.0801,269.2298,269.0801,269.2298,1934.0
2025-03-26 12:05:00,269.58,269.58,269.39,269.39,1260.0,269.0701,269.0701,268.8804,268.8804,1260.0
2025-03-26 12:10:00,269.25,269.54,269.15,269.54,4324.0,268.7407,269.0302,268.6409,269.0302,4324.0
2025-03-26 12:15:00,269.54,269.6,269.26,269.44,2391.0,269.0302,269.09,268.7507,268.9303,2391.0
2025-03-26 12:20:00,269.6,269.6,269.24,269.25,7053.0,269.09,269.09,268.7307,268.7407,7053.0
2025-03-26 12:25:00,269.22,269.49,269.09,269.36,6653.0,268.7108,268.9803,268.581,268.8505,6653.0
2025-03-26 12:30:00,269.31,269.44,269.03,269.03,2437.0,268.8006,268.9303,268.5211,268.5211,2437.0
2025-03-26 12:35:00,269.02,269.12,268.92,268.92,1710.0,268.5111,268.611,268.4113,268.4113,1710.0
2025-03-26 12:40:00,269.0,269.25,268.93,269.25,2000.0,268.4912,268.7407,268.4213,268.7407,2000.0
2025-03-26 12:45:00,269.32,269.58,269.32,269.54,2464.0,268.8106,269.0701,268.8106,269.0302,2464.0
2025-03-26 12:50:00,269.54,269.64,269.44,269.44,1100.0,269.0302,269.13,268.9303,268.9303,1100.0
2025-03-26 12:55:00,269.43,269.43,269.26,269.38,1819.0,268.9204,268.9204,268.7507,268.8705,1819.0
2025-03-26 13:00:00,269.38,269.6,269.38,269.47,1430.0,268.8705,269.09,268.8705,268.9603,1430.0
2025-03-26 13:05:00,269.57,269.58,269.46,269.47,600.0,269.0601,269.0701,268.9503,268.9603,600.0
2025-03-26 13:10:00,269.61,270.02,269.55,270.02,1860.0,269.1,269.5092,269.0401,269.5092,1860.0
2025-03-26 13:15:00,270.02,270.02,269.52,269.8,4432.0,269.5092,269.5092,269.0102,269.2897,4432.0
2025-03-26 13:20:00,269.65,269.7,269.49,269.66,1872.0,269.1399,269.1899,268.9803,269.1499,1872.0
2025-03-26 13:25:00,269.56,269.66,269.49,269.65,4127.0,269.0501,269.1499,268.9803,269.1399,4127.0
2025-03-26 13:30:00,269.65,269.89,269.64,269.78,3860.0,269.1399,269.3795,269.13,269.2697,3860.0
2025-03-26 13:35:00,269.78,269.84,269.66,269.83,1500.0,269.2697,269.3296,269.1499,269.3196,1500.0
2025-03-26 13:40:00,269.96,270.16,269.88,270.01,1960.0,269.4494,269.649,269.3695,269.4993,1960.0
2025-03-26 13:45:00,270.01,270.09,269.86,270.01,4739.0,269.4993,269.5791,269.3496,269.4993,4739.0
2025-03-26 13:50:00,270.01,270.02,269.64,269.64,6378.0,269.4993,269.5092,269.13,269.13,6378.0
2025-03-26 13:55:00,269.66,269.68,269.6,269.68,1700.0,269.1499,269.1699,269.09,269.1699,1700.0
2025-03-26 14:00:00,269.66,269.77,269.54,269.74,1932.0,269.1499,269.2597,269.0302,269.2298,1932.0
2025-03-26 14:05:00,269.77,270.12,269.68,270.04,3924.0,269.2597,269.6091,269.1699,269.5292,3924.0
2025-03-26 14:10:00,270.16,270.36,270.16,270.35,2425.0,269.649,269.8486,269.649,269.8386,2425.0
2025-03-26 14:15:00,270.23,270.59,270.23,270.47,6560.0,269.7189,270.0782,269.7189,269.9584,6560.0
2025-03-26 14:20:00,270.46,270.49,270.32,270.37,9900.0,269.9484,269.9784,269.8087,269.8586,9900.0
2025-03-26 14:25:00,270.37,270.37,270.02,270.13,4880.0,269.8586,269.8586,269.5092,269.619,4880.0
2025-03-26 14:30:00,270.1,270.12,270.09,270.1,1200.0,269.5891,269.6091,269.5791,269.5891,1200.0
2025-03-26 14:35:00,270.07,270.15,269.87,270.06,6552.0,269.5592,269.639,269.3595,269.5492,6552.0
2025-03-26 14:40:00,270.06,270.63,270.06,270.46,10400.0,269.5492,270.1181,269.5492,269.9484,10400.0
2025-03-26 14:45:00,270.48,270.74,270.47,270.51,13230.0,269.9684,270.2279,269.9584,269.9983,13230.0
2025-03-26 14:50:00,270.51,270.67,270.46,270.66,2284.0,269.9983,270.158,269.9484,270.148,2284.0
2025-03-26 14:55:00,270.66,270.7,270.58,270.65,3130.0,270.148,270.188,270.0682,270.1381,3130.0
2025-03-26 15:00:00,270.58,270.86,270.58,270.82,3655.0,270.0682,270.3477,270.0682,270.3077,3655.0
2025-03-26 15:05:00,270.82,270.85,270.57,270.67,11148.0,270.3077,270.3377,270.0582,270.158,11148.0
2025-03-26 15:10:00,270.77,270.99,270.76,270.98,2112.0,270.2578,270.4774,270.2478,270.4674,2112.0
2025-03-26 15:15:00,270.97,271.31,270.97,271.17,12692.0,270.4575,270.7968,270.4575,270.6571,12692.0
2025-03-26 15:20:00,271.31,271.56,271.18,271.29,6606.0,270.7968,271.0463,270.6671,270.7768,6606.0
2025-03-26 15:25:00,271.29,271.37,271.21,271.29,2652.0,270.7768,270.8567,270.697,270.7768,2652.0
2025-03-26 15:30:00,271.36,271.68,271.31,271.48,15789.0,270.8467,271.1661,270.7968,270.9665,15789.0
2025-03-26 15:35:00,271.38,271.54,271.35,271.39,5287.0,270.8667,271.0264,270.8367,270.8767,5287.0
2025-03-26 15:40:00,271.29,271.46,271.25,271.32,6975.0,270.7768,270.9465,270.7369,270.8068,6975.0
2025-03-26 15:45:00,271.25,271.49,271.0,271.39,21584.0,270.7369,270.9765,270.4874,270.8767,21584.0
2025-03-26 15:50:00,271.47,271.79,271.29,271.75,27006.0,270.9565,271.2759,270.7768,271.236,27006.0
2025-03-26 15:55:00,271.75,271.86,271.22,271.33,77014.0,271.236,271.3458,270.707,270.8168,77014.0
2025-03-27 09:30:00,273.07,273.07,271.41,272.48,12353.0,272.5535,272.5535,270.8966,271.9646,12353.0
2025-03-27 09:35:00,272.48,273.47,272.17,273.47,2609.0,271.9646,272.9527,271.6552,272.9527,2609.0
2025-03-27 09:40:00,273.25,273.56,272.31,272.63,1970.0,272.7331,273.0426,271.7949,272.1143,1970.0
2025-03-27 09:45:00,272.13,272.31,272.13,272.18,832.0,271.6153,271.7949,271.6153,271.6652,832.0
2025-03-27 09:50:00,272.01,272.12,271.71,271.88,2724.0,271.4955,271.6053,271.1961,271.3657,2724.0
2025-03-27 09:55:00,272.01,272.98,272.01,272.57,3155.0,271.4955,272.4637,271.4955,272.0544,3155.0
2025-03-27 10:00:00,272.98,273.6,272.85,273.25,8012.0,272.4637,273.0825,272.3339,272.7331,8012.0
2025-03-27 10:05:00,273.25,273.25,272.15,272.7,3528.0,272.7331,272.7331,271.6352,272.1842,3528.0
2025-03-27 10:10:00,272.7,273.15,272.7,272.88,2900.0,272.1842,272.6333,272.1842,272.3638,2900.0
2025-03-27 10:15:00,272.85,272.85,272.72,272.74,1106.0,272.3339,272.3339,272.2041,272.2241,1106.0
2025-03-27 10:20:00,272.75,272.95,272.68,272.75,4105.0,272.2341,272.4337,272.1642,272.2341,4105.0
2025-03-27 10:25:00,272.55,272.62,271.96,271.97,6761.0,272.0345,272.1043,271.4456,271.4556,6761.0
2025-03-27 10:30:00,272.04,272.27,271.86,272.16,1438.0,271.5254,271.755,271.3458,271.6452,1438.0
2025-03-27 10:35:00,272.19,272.35,272.19,272.26,500.0,271.6751,271.8348,271.6751,271.745,500.0
2025-03-27 10:40:00,272.46,272.46,272.1,272.32,2489.0,271.9446,271.9446,271.5853,271.8049,2489.0
2025-03-27 10:45:00,272.1,272.33,272.04,272.16,3096.0,271.5853,271.8149,271.5254,271.6452,3096.0
2025-03-27 10:50:00,272.4,272.83,272.39,272.83,2492.0,271.8847,272.3139,271.8748,272.3139,2492.0
2025-03-27 10:55:00,272.5,272.52,272.07,272.07,1224.0,271.9846,272.0045,271.5554,271.5554,1224.0
2025-03-27 11:00:00,272.09,272.09,271.9,271.9,829.0,271.5753,271.5753,271.3857,271.3857,829.0
2025-03-27 11:05:00,271.98,272.21,271.79,271.98,1526.0,271.4655,271.6951,271.2759,271.4655,1526.0
2025-03-27 11:10:00,271.95,272.25,271.95,272.09,2658.0,271.4356,271.735,271.4356,271.5753,2658.0
2025-03-27 11:15:00,272.0,272.39,272.0,272.39,4539.0,271.4855,271.8748,271.4855,271.8748,4539.0
2025-03-27 11:20:00,272.29,272.4,272.18,272.35,2433.0,271.775,271.8847,271.6652,271.8348,2433.0
2025-03-27 11:25:00,272.3,272.31,272.04,272.2,6682.0,271.7849,271.7949,271.5254,271.6851,6682.0
2025-03-27 11:30:00,272.04,272.08,271.51,271.55,1452.0,271.5254,271.5654,270.9964,271.0364,1452.0
2025-03-27 11:35:00,271.47,271.47,271.17,271.17,700.0,270.9565,270.9565,270.6571,270.6571,700.0
2025-03-27 11:40:00,271.23,271.97,271.23,271.97,19722.0,270.717,271.4556,270.717,271.4556,19722.0
2025-03-27 11:45:00,271.97,272.0,271.88,272.0,2000.0,271.4556,271.4855,271.3657,271.4855,2000.0
2025-03-27 11:50:00,272.0,272.31,271.95,272.16,2653.0,271.4855,271.7949,271.4356,271.6452,2653.0
2025-03-27 11:55:00,272.05,272.24,272.05,272.21,1900.0,271.5354,271.7251,271.5354,271.6951,1900.0
2025-03-27 12:00:00,272.37,272.37,272.16,272.17,1011.0,271.8548,271.8548,271.6452,271.6552,1011.0
2025-03-27 12:05:00,272.3,272.85,272.3,272.85,1554.0,271.7849,272.3339,271.7849,272.3339,1554.0
2025-03-27 12:10:00,272.81,272.81,272.28,272.29,2482.0,272.294,272.294,271.765,271.775,2482.0
2025-03-27 12:15:00,272.08,272.27,272.08,272.27,350.0,271.5654,271.755,271.5654,271.755,350.0
2025-03-27 12:20:00,272.25,272.44,272.17,272.28,965.0,271.735,271.9247,271.6552,271.765,965.0
2025-03-27 12:25:00,272.25,272.36,272.21,272.36,1788.0,271.735,271.8448,271.6951,271.8448,1788.0
2025-03-27 12:30:00,272.3,272.31,272.29,272.3,1288.0,271.7849,271.7949,271.775,271.7849,1288.0
2025-03-27 12:35:00,272.38,272.39,272.3,272.3,600.0,271.8648,271.8748,271.7849,271.7849,600.0
2025-03-27 12:40:00,272.3,272.45,272.29,272.3,999.0,271.7849,271.9347,271.775,271.7849,999.0
2025-03-27 12:45:00,272.3,272.3,271.79,271.79,2604.0,271.7849,271.7849,271.2759,271.2759,2604.0
2025-03-27 12:50:00,271.88,272.03,271.83,271.88,5472.0,271.3657,271.5154,271.3158,271.3657,5472.0
2025-03-27 12:55:00,271.85,271.97,271.7,271.97,3263.0,271.3358,271.4556,271.1861,271.4556,3263.0
2025-03-27 13:00:00,271.96,272.13,271.96,272.01,2716.0,271.4456,271.6153,271.4456,271.4955,2716.0
2025-03-27 13:05:00,271.89,272.36,271.89,272.36,851.0,271.3757,271.8448,271.3757,271.8448,851.0
2025-03-27 13:10:00,272.47,272.48,272.32,272.4,2952.0,271.9546,271.9646,271.8049,271.8847,2952.0
2025-03-27 13:15:00,272.37,272.5,272.37,272.4,3077.0,271.8548,271.9846,271.8548,271.8847,3077.0
2025-03-27 13:20:00,272.4,272.66,272.4,272.63,1900.0,271.8847,272.1443,271.8847,272.1143,1900.0
2025-03-27 13:25:00,272.63,272.73,272.5,272.62,2229.0,272.1143,272.2141,271.9846,272.1043,2229.0
2025-03-27 13:30:00,272.62,272.73,272.5,272.72,2035.0,272.1043,272.2141,271.9846,272.2041,2035.0
2025-03-27 13:35:00,272.52,272.68,272.43,272.44,3969.0,272.0045,272.1642,271.9147,271.9247,3969.0
2025-03-27 13:40:00,272.6,272.6,272.35,272.35,3402.0,272.0844,272.0844,271.8348,271.8348,3402.0
2025-03-27 13:45:00,272.34,272.42,272.2,272.42,1700.0,271.8249,271.9047,271.6851,271.9047,1700.0
2025-03-27 13:50:00,272.48,272.48,272.06,272.18,3197.0,271.9646,271.9646,271.5454,271.6652,3197.0
2025-03-27 13:55:00,272.32,272.61,272.21,272.5,3243.0,271.8049,272.0944,271.6951,271.9846,3243.0
2025-03-27 14:00:00,272.61,272.69,272.45,272.59,4100.0,272.0944,272.1742,271.9347,272.0744,4100.0
2025-03-27 14:05:00,272.59,272.76,272.56,272.76,1851.0,272.0744,272.2441,272.0444,272.2441,1851.0
2025-03-27 14:10:00,272.76,273.19,272.76,273.19,2300.0,272.2441,272.6733,272.2441,272.6733,2300.0
2025-03-27 14:15:00,273.33,273.66,273.15,273.49,4300.0,272.813,273.1424,272.6333,272.9727,4300.0
2025-03-27 14:20:00,273.35,273.49,273.34,273.36,1400.0,272.833,272.9727,272.823,272.8429,1400.0
2025-03-27 14:25:00,273.22,273.35,273.04,273.25,3774.0,272.7032,272.833,272.5235,272.7331,3774.0
2025-03-27 14:30:00,273.14,273.24,272.97,273.1,7508.0,272.6233,272.7232,272.4537,272.5834,7508.0
2025-03-27 14:35:00,273.24,273.47,273.22,273.25,7031.0,272.7232,272.9527,272.7032,272.7331,7031.0
2025-03-27 14:40:00,273.36,273.41,273.26,273.36,2111.0,272.8429,272.8928,272.7431,272.8429,2111.0
2025-03-27 14:45:00,273.32,273.47,273.24,273.37,8075.0,272.803,272.9527,272.7232,272.8529,8075.0
2025-03-27 14:50:00,273.4,273.53,273.31,273.53,8796.0,272.8829,273.0126,272.793,273.0126,8796.0
2025-03-27 14:55:00,273.54,273.73,273.21,273.21,6204.0,273.0226,273.2122,272.6932,272.6932,6204.0
2025-03-27 15:00:00,273.09,273.29,273.09,273.2,1300.0,272.5734,272.7731,272.5734,272.6832,1300.0
2025-03-27 15:05:00,273.29,273.69,273.2,273.69,3728.0,272.7731,273.1723,272.6832,273.1723,3728.0
2025-03-27 15:10:00,273.6,274.19,273.54,274.19,5673.0,273.0825,273.6714,273.0226,273.6714,5673.0
2025-03-27 15:15:00,274.25,274.52,274.07,274.48,6507.0,273.7312,274.0007,273.5516,273.9608,6507.0
2025-03-27 15:20:00,274.34,274.43,274.28,274.29,1436.0,273.8211,273.9109,273.7612,273.7712,1436.0
2025-03-27 15:25:00,274.29,274.41,274.19,274.19,2200.0,273.7712,273.8909,273.6714,273.6714,2200.0
2025-03-27 15:30:00,274.28,274.36,274.04,274.23,10555.0,273.7612,273.841,273.5216,273.7113,10555.0
2025-03-27 15:35:00,274.23,274.35,274.07,274.13,20510.0,273.7113,273.8311,273.5516,273.6115,20510.0
2025-03-27 15:40:00,274.12,274.27,274.09,274.21,8484.0,273.6015,273.7512,273.5716,273.6913,8484.0
2025-03-27 15:45:00,274.31,274.7,274.27,274.38,10762.0,273.7911,274.1804,273.7512,273.861,10762.0
2025-03-27 15:50:00,274.39,274.93,274.09,274.8,30452.0,273.871,274.41,273.5716,274.2802,30452.0
2025-03-27 15:55:00,274.81,274.86,273.97,274.09,75855.0,274.2902,274.3401,273.4518,273.5716,75855.0
2025-03-28 09:30:00,274.8,274.8,273.64,273.99,14899.0,274.2802,274.2802,273.1224,273.4717,14899.0
2025-03-28 09:35:00,273.48,274.1,273.4,274.09,535.0,272.9627,273.5815,272.8829,273.5716,535.0
2025-03-28 09:40:00,274.1,274.4,273.82,274.39,1531.0,273.5815,273.881,273.3021,273.871,1531.0
2025-03-28 09:45:00,274.22,274.37,273.74,273.8,1630.0,273.7013,273.851,273.2222,273.2821,1630.0
2025-03-28 09:50:00,273.63,273.81,273.59,273.59,2772.0,273.1124,273.2921,273.0725,273.0725,2772.0
2025-03-28 09:55:00,274.02,274.29,273.4,274.03,1561.0,273.5017,273.7712,272.8829,273.5117,1561.0
2025-03-28 10:00:00,273.88,275.23,273.76,275.06,5573.0,273.3619,274.7094,273.2422,274.5397,5573.0
2025-03-28 10:05:00,275.06,275.57,275.06,275.29,3235.0,274.5397,275.0488,274.5397,274.7693,3235.0
2025-03-28 10:10:00,275.3,275.53,275.13,275.13,2277.0,274.7793,275.0088,274.6096,274.6096,2277.0
2025-03-28 10:15:00,275.01,275.06,274.71,274.71,3752.0,274.4898,274.5397,274.1904,274.1904,3752.0
2025-03-28 10:20:00,274.95,274.95,274.2,274.23,780.0,274.4299,274.4299,273.6813,273.7113,780.0
2025-03-28 10:25:00,274.06,274.36,274.03,274.19,1738.0,273.5416,273.841,273.5117,273.6714,1738.0
2025-03-28 10:30:00,274.56,274.62,273.84,274.62,1449.0,274.0407,274.1005,273.322,274.1005,1449.0
2025-03-28 10:35:00,274.32,274.32,274.27,274.27,449.0,273.8011,273.8011,273.7512,273.7512,449.0
2025-03-28 10:40:00,274.06,274.24,274.05,274.19,1697.0,273.5416,273.7213,273.5316,273.6714,1697.0
2025-03-28 10:45:00,274.05,274.13,273.81,273.95,1918.0,273.5316,273.6115,273.2921,273.4318,1918.0
2025-03-28 10:50:00,273.95,274.58,273.93,274.33,4736.0,273.4318,274.0606,273.4119,273.8111,4736.0
2025-03-28 10:55:00,274.5,274.51,274.18,274.49,2029.0,273.9808,273.9908,273.6614,273.9708,2029.0
2025-03-28 11:00:00,274.37,274.38,274.04,274.29,2595.0,273.851,273.861,273.5216,273.7712,2595.0
2025-03-28 11:05:00,274.26,274.68,274.05,274.67,4806.0,273.7412,274.1604,273.5316,274.1505,4806.0
2025-03-28 11:10:00,274.2,274.58,274.2,274.55,904.0,273.6813,274.0606,273.6813,274.0307,904.0
2025-03-28 11:15:00,274.5,274.69,274.49,274.49,1507.0,273.9808,274.1704,273.9708,273.9708,1507.0
2025-03-28 11:20:00,274.74,275.01,274.63,274.74,2094.0,274.2203,274.4898,274.1105,274.2203,2094.0
2025-03-28 11:25:00,274.81,274.81,274.72,274.72,300.0,274.2902,274.2902,274.2004,274.2004,300.0
2025-03-28 11:30:00,274.73,275.12,274.73,275.12,2021.0,274.2103,274.5996,274.2103,274.5996,2021.0
2025-03-28 11:35:00,275.11,275.23,275.08,275.08,2002.0,274.5896,274.7094,274.5597,274.5597,2002.0
2025-03-28 11:40:00,275.17,275.28,275.02,275.13,9892.0,274.6495,274.7593,274.4998,274.6096,9892.0
2025-03-28 11:45:00,275.15,275.26,275.01,275.15,6177.0,274.6295,274.7393,274.4898,274.6295,6177.0
2025-03-28 11:50:00,275.16,275.2,275.01,275.14,3155.0,274.6395,274.6795,274.4898,274.6196,3155.0
2025-03-28 11:55:00,275.14,275.14,275.14,275.14,638.0,274.6196,274.6196,274.6196,274.6196,638.0
2025-03-28 12:00:00,275.12,275.16,275.02,275.12,3394.0,274.5996,274.6395,274.4998,274.5996,3394.0
2025-03-28 12:05:00,275.09,275.27,275.08,275.27,3602.0,274.5697,274.7493,274.5597,274.7493,3602.0
2025-03-28 12:10:00,275.43,275.43,275.17,275.18,1004.0,274.909,274.909,274.6495,274.6595,1004.0
2025-03-28 12:15:00,275.18,275.2,275.01,275.14,4995.0,274.6595,274.6795,274.4898,274.6196,4995.0
2025-03-28 12:20:00,275.19,275.29,275.19,275.28,410.0,274.6695,274.7693,274.6695,274.7593,410.0
2025-03-28 12:25:00,275.12,275.38,275.01,275.27,3813.0,274.5996,274.8591,274.4898,274.7493,3813.0
2025-03-28 12:30:00,275.2,275.21,274.89,274.89,9664.0,274.6795,274.6894,274.37,274.37,9664.0
2025-03-28 12:35:00,274.85,275.19,274.85,275.12,14312.0,274.3301,274.6695,274.3301,274.5996,14312.0
2025-03-28 12:40:00,275.02,275.18,275.02,275.12,2285.0,274.4998,274.6595,274.4998,274.5996,2285.0
2025-03-28 12:45:00,275.09,275.23,275.09,275.09,1070.0,274.5697,274.7094,274.5697,274.5697,1070.0
2025-03-28 12:50:00,275.26,275.31,275.1,275.12,4333.0,274.7393,274.7892,274.5796,274.5996,4333.0
2025-03-28 12:55:00,275.06,275.12,274.58,274.71,8142.0,274.5397,274.5996,274.0606,274.1904,8142.0
2025-03-28 13:00:00,274.69,274.78,274.22,274.28,3690.0,274.1704,274.2602,273.7013,273.7612,3690.0
2025-03-28 13:05:00,274.25,274.25,274.08,274.16,1700.0,273.7312,273.7312,273.5616,273.6414,1700.0
2025-03-28 13:10:00,274.09,274.21,273.95,274.18,1620.0,273.5716,273.6913,273.4318,273.6614,1620.0
2025-03-28 13:15:00,274.28,274.46,274.22,274.41,1533.0,273.7612,273.9409,273.7013,273.8909,1533.0
2025-03-28 13:20:00,274.35,274.35,274.11,274.11,878.0,273.8311,273.8311,273.5915,273.5915,878.0
2025-03-28 13:25:00,274.15,274.15,273.97,274.13,415.0,273.6314,273.6314,273.4518,273.6115,415.0
2025-03-28 13:30:00,274.13,274.14,273.95,273.95,1693.0,273.6115,273.6215,273.4318,273.4318,1693.0
2025-03-28 13:35:00,273.85,274.16,273.85,274.08,7863.0,273.332,273.6414,273.332,273.5616,7863.0
2025-03-28 13:40:00,274.1,274.26,274.1,274.16,2200.0,273.5815,273.7412,273.5815,273.6414,2200.0
2025-03-28 13:45:00,274.05,274.53,274.05,274.51,7863.0,273.5316,274.0107,273.5316,273.9908,7863.0
2025-03-28 13:50:00,274.43,274.51,274.4,274.43,2252.0,273.9109,273.9908,273.881,273.9109,2252.0
2025-03-28 13:55:00,274.45,274.78,274.44,274.62,3898.0,273.9309,274.2602,273.9209,274.1005,3898.0
2025-03-28 14:00:00,274.7,274.85,274.64,274.74,1970.0,274.1804,274.3301,274.1205,274.2203,1970.0
2025-03-28 14:05:00,274.74,274.74,274.09,274.09,3915.0,274.2203,274.2203,273.5716,273.5716,3915.0
2025-03-28 14:10:00,274.26,274.29,273.8,274.08,9748.0,273.7412,273.7712,273.2821,273.5616,9748.0
2025-03-28 14:15:00,273.99,274.07,273.92,273.99,3114.0,273.4717,273.5516,273.4019,273.4717,3114.0
2025-03-28 14:20:00,273.99,274.02,273.65,273.71,21412.0,273.4717,273.5017,273.1324,273.1923,21412.0
2025-03-28 14:25:00,273.65,273.69,273.51,273.55,5754.0,273.1324,273.1723,272.9926,273.0326,5754.0
2025-03-28 14:30:00,273.63,273.8,273.55,273.8,3026.0,273.1124,273.2821,273.0326,273.2821,3026.0
2025-03-28 14:35:00,273.86,273.86,273.64,273.74,2285.0,273.342,273.342,273.1224,273.2222,2285.0
2025-03-28 14:40:00,273.74,273.78,273.7,273.78,1309.0,273.2222,273.2621,273.1823,273.2621,1309.0
2025-03-28 14:45:00,273.84,274.01,273.79,274.01,2263.0,273.322,273.4917,273.2721,273.4917,2263.0
2025-03-28 14:50:00,274.04,274.25,273.97,274.07,23531.0,273.5216,273.7312,273.4518,273.5516,23531.0
2025-03-28 14:55:00,274.12,274.29,273.93,274.18,4126.0,273.6015,273.7712,273.4119,273.6614,4126.0
2025-03-28 15:00:00,274.29,274.38,274.24,274.24,2603.0,273.7712,273.861,273.7213,273.7213,2603.0
2025-03-28 15:05:00,274.15,274.34,274.14,274.34,1082.0,273.6314,273.8211,273.6215,273.8211,1082.0
2025-03-28 15:10:00,274.25,274.34,274.13,274.34,1335.0,273.7312,273.8211,273.6115,273.8211,1335.0
2025-03-28 15:15:00,274.25,274.33,274.23,274.32,3446.0,273.7312,273.8111,273.7113,273.8011,3446.0
2025-03-28 15:20:00,274.33,274.47,274.33,274.37,4760.0,273.8111,273.9508,273.8111,273.851,4760.0
2025-03-28 15:25:00,274.26,274.41,274.13,274.41,10185.0,273.7412,273.8909,273.6115,273.8909,10185.0
2025-03-28 15:30:00,274.3,274.77,274.19,274.63,9802.0,273.7812,274.2503,273.6714,274.1105,9802.0
2025-03-28 15:35:00,274.71,274.76,274.5,274.72,7016.0,274.1904,274.2403,273.9808,274.2004,7016.0
2025-03-28 15:40:00,274.72,274.89,274.52,274.7,8600.0,274.2004,274.37,274.0007,274.1804,8600.0
2025-03-28 15:45:00,274.63,274.94,274.57,274.87,8255.0,274.1105,274.4199,274.0506,274.3501,8255.0
2025-03-28 15:50:00,274.87,275.42,274.69,275.42,23329.0,274.3501,274.899,274.1704,274.899,23329.0
2025-03-28 15:55:00,275.42,275.57,275.07,275.24,111491.0,274.899,275.0488,274.5497,274.7194,111491.0
2025-03-31 09:30:00,276.0,279.99,275.99,278.93,31008.0,275.4779,279.4604,275.468,278.4024,31008.0
2025-03-31 09:35:00,278.57,280.18,278.49,280.18,10109.0,278.0431,279.65,277.9632,279.65,10109.0
2025-03-31 09:40:00,280.23,280.4,279.19,280.21,11322.0,279.6999,279.8696,278.6619,279.68,11322.0
2025-03-31 09:45:00,280.32,280.38,278.96,279.31,11662.0,279.7898,279.8497,278.4323,278.7817,11662.0
2025-03-31 09:50:00,278.73,280.55,278.73,280.19,5926.0,278.2028,280.0193,278.2028,279.66,5926.0
2025-03-31 09:55:00,279.96,280.49,279.51,279.96,6743.0,279.4304,279.9594,278.9813,279.4304,6743.0
2025-03-31 10:00:00,280.07,280.49,279.52,280.09,22418.0,279.5402,279.9594,278.9913,279.5602,22418.0
2025-03-31 10:05:00,280.09,280.17,279.44,279.54,6335.0,279.5602,279.6401,278.9114,279.0112,6335.0
2025-03-31 10:10:00,279.54,279.66,278.57,278.66,8680.0,279.0112,279.131,278.0431,278.1329,8680.0
2025-03-31 10:15:00,278.66,279.17,278.47,278.69,13153.0,278.1329,278.6419,277.9433,278.1628,13153.0
2025-03-31 10:20:00,278.75,279.52,278.66,279.44,20781.0,278.2227,278.9913,278.1329,278.9114,20781.0
2025-03-31 10:25:00,279.49,280.24,279.13,280.09,18736.0,278.9613,279.7099,278.602,279.5602,18736.0
2025-03-31 10:30:00,280.09,280.7,280.04,280.48,18472.0,279.5602,280.169,279.5103,279.9495,18472.0
2025-03-31 10:35:00,280.48,280.64,279.91,279.93,8379.0,279.9495,280.1092,279.3805,279.4005,8379.0
2025-03-31 10:40:00,280.18,280.48,279.76,280.21,6570.0,279.65,279.9495,279.2308,279.68,6570.0
2025-03-31 10:45:00,280.21,280.53,279.88,279.88,45349.0,279.68,279.9994,279.3506,279.3506,45349.0
2025-03-31 10:50:00,279.51,279.51,278.93,279.12,5793.0,278.9813,278.9813,278.4024,278.592,5793.0
2025-03-31 10:55:00,278.92,279.18,278.49,278.94,4004.0,278.3924,278.6519,277.9632,278.4124,4004.0
2025-03-31 11:00:00,278.94,279.21,278.63,279.03,7122.0,278.4124,278.6819,278.103,278.5022,7122.0
2025-03-31 11:05:00,278.97,279.22,278.94,279.16,6028.0,278.4423,278.6918,278.4124,278.632,6028.0
2025-03-31 11:10:00,279.16,279.76,278.81,278.99,21686.0,278.632,279.2308,278.2826,278.4623,21686.0
2025-03-31 11:15:00,278.82,278.82,278.01,278.16,6411.0,278.2926,278.2926,277.4841,277.6339,6411.0
2025-03-31 11:20:00,277.97,278.15,277.74,277.74,2750.0,277.4442,277.6239,277.2146,277.2146,2750.0
2025-03-31 11:25:00,277.75,277.75,276.91,277.53,32799.0,277.2246,277.2246,276.3862,277.005,32799.0
2025-03-31 11:30:00,277.61,277.61,277.31,277.31,5482.0,277.0849,277.0849,276.7855,276.7855,5482.0
2025-03-31 11:35:00,277.09,277.44,276.98,277.02,6036.0,276.5659,276.9152,276.4561,276.496,6036.0
2025-03-31 11:40:00,277.03,277.12,276.42,276.44,5675.0,276.506,276.5958,275.8971,275.9171,5675.0
2025-03-31 11:45:00,276.59,276.78,276.42,276.49,4425.0,276.0668,276.2565,275.8971,275.967,4425.0
2025-03-31 11:50:00,276.77,276.78,276.04,276.04,4971.0,276.2465,276.2565,275.5179,275.5179,4971.0
2025-03-31 11:55:00,276.03,276.37,275.59,276.32,6207.0,275.5079,275.8472,275.0687,275.7973,6207.0
2025-03-31 12:00:00,276.48,277.29,276.48,277.14,6723.0,275.957,276.7655,275.957,276.6158,6723.0
2025-03-31 12:05:00,277.09,277.45,276.89,277.44,45772.0,276.5659,276.9252,276.3663,276.9152,45772.0
2025-03-31 12:10:00,277.48,277.48,276.67,277.1,5233.0,276.9551,276.9551,276.1467,276.5759,5233.0
2025-03-31 12:15:00,277.05,277.26,276.85,277.21,6763.0,276.526,276.7356,276.3263,276.6856,6763.0
2025-03-31 12:20:00,277.01,277.25,276.82,277.09,23729.0,276.486,276.7256,276.2964,276.5659,23729.0
2025-03-31 12:25:00,277.09,277.43,277.09,277.37,4950.0,276.5659,276.9052,276.5659,276.8453,4950.0
2025-03-31 12:30:00,277.37,277.37,276.96,277.05,14676.0,276.8453,276.8453,276.4361,276.526,14676.0
2025-03-31 12:35:00,276.96,277.05,276.17,276.44,26289.0,276.4361,276.526,275.6476,275.9171,26289.0
2025-03-31 12:40:00,276.23,276.85,276.23,276.75,4020.0,275.7075,276.3263,275.7075,276.2265,4020.0
2025-03-31 12:45:00,276.81,277.07,276.8,276.95,4128.0,276.2864,276.5459,276.2764,276.4261,4128.0
2025-03-31 12:50:00,276.88,277.04,276.88,276.94,1301.0,276.3563,276.516,276.3563,276.4162,1301.0
2025-03-31 12:55:00,277.18,277.28,277.07,277.28,3712.0,276.6557,276.7555,276.5459,276.7555,3712.0
2025-03-31 13:00:00,277.13,277.17,276.96,277.07,2260.0,276.6058,276.6457,276.4361,276.5459,2260.0
2025-03-31 13:05:00,277.0,277.49,277.0,277.48,3209.0,276.476,276.9651,276.476,276.9551,3209.0
2025-03-31 13:10:00,277.46,277.47,277.21,277.47,4483.0,276.9352,276.9452,276.6856,276.9452,4483.0
2025-03-31 13:15:00,277.3,277.3,276.88,277.0,13328.0,276.7755,276.7755,276.3563,276.476,13328.0
2025-03-31 13:20:00,277.0,277.03,276.36,276.45,27952.0,276.476,276.506,275.8373,275.9271,27952.0
2025-03-31 13:25:00,276.45,277.01,276.33,276.93,7649.0,275.9271,276.486,275.8073,276.4062,7649.0
2025-03-31 13:30:00,276.94,276.95,276.92,276.93,900.0,276.4162,276.4261,276.3962,276.4062,900.0
2025-03-31 13:35:00,276.92,276.92,276.58,276.74,1352.0,276.3962,276.3962,276.0568,276.2165,1352.0
2025-03-31 13:40:00,276.77,276.97,276.72,276.82,3706.0,276.2465,276.4461,276.1966,276.2964,3706.0
2025-03-31 13:45:00,276.82,277.16,276.82,277.16,6634.0,276.2964,276.6357,276.2964,276.6357,6634.0
2025-03-31 13:50:00,277.05,277.74,277.05,277.74,3219.0,276.526,277.2146,276.526,277.2146,3219.0
2025-03-31 13:55:00,277.58,277.75,277.56,277.74,4497.0,277.0549,277.2246,277.035,277.2146,4497.0
2025-03-31 14:00:00,277.75,278.08,277.45,277.94,39295.0,277.2246,277.554,276.9252,277.4143,39295.0
2025-03-31 14:05:00,277.94,278.54,277.89,278.5,4739.0,277.4143,278.0131,277.3644,277.9732,4739.0
2025-03-31 14:10:00,278.5,278.58,278.05,278.07,6715.0,277.9732,278.0531,277.5241,277.544,6715.0
2025-03-31 14:15:00,278.05,278.3,278.05,278.21,9954.0,277.5241,277.7736,277.5241,277.6838,9954.0
2025-03-31 14:20:00,278.23,278.4,277.97,278.09,4690.0,277.7037,277.8734,277.4442,277.564,4690.0
2025-03-31 14:25:00,278.09,278.35,278.02,278.28,2500.0,277.564,277.8235,277.4941,277.7536,2500.0
2025-03-31 14:30:00,278.31,278.42,277.94,277.95,5732.0,277.7836,277.8934,277.4143,277.4242,5732.0
2025-03-31 14:35:00,277.95,277.99,277.95,277.99,733.0,277.4242,277.4642,277.4242,277.4642,733.0
2025-03-31 14:40:00,278.1,278.11,277.68,277.68,2996.0,277.574,277.5839,277.1548,277.1548,2996.0
2025-03-31 14:45:00,277.9,277.91,277.83,277.86,1614.0,277.3743,277.3843,277.3045,277.3344,1614.0
2025-03-31 14:50:00,277.89,277.89,277.72,277.83,2474.0,277.3644,277.3644,277.1947,277.3045,2474.0
2025-03-31 14:55:00,277.91,277.95,277.78,277.81,1503.0,277.3843,277.4242,277.2546,277.2845,1503.0
2025-03-31 15:00:00,277.83,278.18,277.83,278.18,9836.0,277.3045,277.6538,277.3045,277.6538,9836.0
2025-03-31 15:05:00,278.13,278.52,278.06,278.38,13325.0,277.6039,277.9932,277.534,277.8534,13325.0
2025-03-31 15:10:00,278.35,278.69,278.26,278.68,3896.0,277.8235,278.1628,277.7337,278.1529,3896.0
2025-03-31 15:15:00,278.71,279.03,278.67,278.95,8196.0,278.1828,278.5022,278.1429,278.4224,8196.0
2025-03-31 15:20:00,278.95,278.98,278.8,278.9,3340.0,278.4224,278.4523,278.2726,278.3725,3340.0
2025-03-31 15:25:00,278.89,279.16,278.68,278.85,22851.0,278.3625,278.632,278.1529,278.3225,22851.0
2025-03-31 15:30:00,278.83,279.14,278.55,279.03,10842.0,278.3026,278.612,278.0231,278.5022,10842.0
2025-03-31 15:35:00,279.03,279.33,278.59,278.91,12929.0,278.5022,278.8016,278.063,278.3824,12929.0
2025-03-31 15:40:00,278.93,279.71,278.86,279.44,13348.0,278.4024,279.1809,278.3325,278.9114,13348.0
2025-03-31 15:45:00,279.44,279.46,278.95,278.98,15731.0,278.9114,278.9314,278.4224,278.4523,15731.0
2025-03-31 15:50:00,279.05,279.09,278.19,278.73,39283.0,278.5222,278.5621,277.6638,278.2028,39283.0
2025-03-31 15:55:00,278.69,278.69,277.88,278.04,86608.0,278.1628,278.1628,277.3544,277.5141,86608.0
2025-04-01 09:30:00,279.02,279.99,278.13,278.86,13774.0,278.4922,279.4604,277.6039,278.3325,13774.0
2025-04-01 09:35:00,279.32,280.0,279.32,279.5,2444.0,278.7917,279.4704,278.7917,278.9713,2444.0
2025-04-01 09:40:00,279.52,279.99,278.0,278.04,3163.0,278.9913,279.4604,277.4742,277.5141,3163.0
2025-04-01 09:45:00,278.22,279.25,278.22,279.25,5906.0,277.6937,278.7218,277.6937,278.7218,5906.0
2025-04-01 09:50:00,279.03,279.11,278.26,278.53,6932.0,278.5022,278.5821,277.7337,278.0032,6932.0
2025-04-01 09:55:00,278.56,278.71,277.68,277.68,8564.0,278.0331,278.1828,277.1548,277.1548,8564.0
2025-04-01 10:00:00,277.88,278.6,277.19,277.97,8231.0,277.3544,278.073,276.6657,277.4442,8231.0
2025-04-01 10:05:00,278.08,278.15,276.97,277.23,4867.0,277.554,277.6239,276.4461,276.7056,4867.0
2025-04-01 10:10:00,276.98,277.65,276.78,276.78,5512.0,276.4561,277.1248,276.2565,276.2565,5512.0
2025-04-01 10:15:00,276.67,277.12,276.42,276.78,4108.0,276.1467,276.5958,275.8971,276.2565,4108.0
2025-04-01 10:20:00,276.79,277.17,276.78,276.85,5387.0,276.2664,276.6457,276.2565,276.3263,5387.0
2025-04-01 10:25:00,276.88,277.41,276.6,277.31,13403.0,276.3563,276.8853,276.0768,276.7855,13403.0
2025-04-01 10:30:00,277.21,277.61,277.16,277.31,2730.0,276.6856,277.0849,276.6357,276.7855,2730.0
2025-04-01 10:35:00,277.29,278.08,277.29,277.86,2368.0,276.7655,277.554,276.7655,277.3344,2368.0
2025-04-01 10:40:00,277.81,277.92,277.48,277.74,4617.0,277.2845,277.3943,276.9551,277.2146,4617.0
2025-04-01 10:45:00,277.74,277.87,277.4,277.63,4650.0,277.2146,277.3444,276.8753,277.1049,4650.0
2025-04-01 10:50:00,277.64,278.18,277.64,277.91,4094.0,277.1148,277.6538,277.1148,277.3843,4094.0
2025-04-01 10:55:00,278.04,278.04,277.85,277.98,1849.0,277.5141,277.5141,277.3244,277.4542,1849.0
2025-04-01 11:00:00,277.98,278.13,277.83,278.0,2354.0,277.4542,277.6039,277.3045,277.4742,2354.0
2025-04-01 11:05:00,278.0,278.38,277.99,278.09,4053.0,277.4742,277.8534,277.4642,277.564,4053.0
2025-04-01 11:10:00,278.19,278.28,278.19,278.28,1287.0,277.6638,277.7536,277.6638,277.7536,1287.0
2025-04-01 11:15:00,278.25,278.54,278.25,278.32,5719.0,277.7237,278.0131,277.7237,277.7935,5719.0
2025-04-01 11:20:00,278.23,278.32,277.88,278.28,4747.0,277.7037,277.7935,277.3544,277.7536,4747.0
2025-04-01 11:25:00,278.28,278.39,278.11,278.31,6943.0,277.7536,277.8634,277.5839,277.7836,6943.0
2025-04-01 11:30:00,278.12,278.64,278.02,278.64,5203.0,277.5939,278.1129,277.4941,278.1129,5203.0
2025-04-01 11:35:00,278.64,279.12,278.62,279.09,4867.0,278.1129,278.592,278.093,278.5621,4867.0
2025-04-01 11:40:00,279.07,279.08,278.85,278.99,3061.0,278.5421,278.5521,278.3225,278.4623,3061.0
2025-04-01 11:45:00,278.94,279.15,278.91,279.02,2104.0,278.4124,278.622,278.3824,278.4922,2104.0
2025-04-01 11:50:00,279.13,279.13,278.93,278.99,4898.0,278.602,278.602,278.4024,278.4623,4898.0
2025-04-01 11:55:00,278.94,279.09,278.9,279.08,2188.0,278.4124,278.5621,278.3725,278.5521,2188.0
2025-04-01 12:00:00,279.04,279.47,278.92,279.43,7176.0,278.5122,278.9414,278.3924,278.9014,7176.0
2025-04-01 12:05:00,279.43,279.43,279.13,279.17,2705.0,278.9014,278.9014,278.602,278.6419,2705.0
2025-04-01 12:10:00,279.14,279.14,278.88,278.89,3254.0,278.612,278.612,278.3525,278.3625,3254.0
2025-04-01 12:15:00,278.9,279.14,278.9,279.14,2043.0,278.3725,278.612,278.3725,278.612,2043.0
2025-04-01 12:20:00,278.97,279.04,278.89,278.89,3381.0,278.4423,278.5122,278.3625,278.3625,3381.0
2025-04-01 12:25:00,278.92,278.92,278.61,278.68,5834.0,278.3924,278.3924,278.083,278.1529,5834.0
2025-04-01 12:30:00,278.61,278.67,278.53,278.67,1800.0,278.083,278.1429,278.0032,278.1429,1800.0
2025-04-01 12:35:00,278.61,278.64,278.42,278.51,2690.0,278.083,278.1129,277.8934,277.9832,2690.0
2025-04-01 12:40:00,278.44,278.64,278.37,278.55,5390.0,277.9133,278.1129,277.8435,278.0231,5390.0
2025-04-01 12:45:00,278.54,278.86,278.54,278.86,3329.0,278.0131,278.3325,278.0131,278.3325,3329.0
2025-04-01 12:50:00,278.85,278.87,278.79,278.84,4510.0,278.3225,278.3425,278.2627,278.3126,4510.0
2025-04-01 12:55:00,278.84,279.13,278.84,278.99,4022.0,278.3126,278.602,278.3126,278.4623,4022.0
2025-04-01 13:00:00,279.02,279.03,278.99,279.0,1654.0,278.4922,278.5022,278.4623,278.4723,1654.0
2025-04-01 13:05:00,278.88,278.88,278.77,278.87,1948.0,278.3525,278.3525,278.2427,278.3425,1948.0
2025-04-01 13:10:00,278.87,279.06,278.83,279.0,2785.0,278.3425,278.5321,278.3026,278.4723,2785.0
2025-04-01 13:15:00,279.05,279.11,278.76,278.84,13180.0,278.5222,278.5821,278.2327,278.3126,13180.0
2025-04-01 13:20:00,278.81,278.82,278.59,278.61,4613.0,278.2826,278.2926,278.063,278.083,4613.0
2025-04-01 13:25:00,278.61,278.63,278.24,278.36,5322.0,278.083,278.103,277.7137,277.8335,5322.0
2025-04-01 13:30:00,278.25,278.37,278.19,278.24,4263.0,277.7237,277.8435,277.6638,277.7137,4263.0
2025-04-01 13:35:00,278.18,278.48,278.04,278.4,4445.0,277.6538,277.9532,277.5141,277.8734,4445.0
2025-04-01 13:40:00,278.36,278.61,278.29,278.61,24829.0,277.8335,278.083,277.7636,278.083,24829.0
2025-04-01 13:45:00,278.63,278.73,278.45,278.55,3027.0,278.103,278.2028,277.9233,278.0231,3027.0
2025-04-01 13:50:00,278.44,278.57,278.21,278.3,5352.0,277.9133,278.0431,277.6838,277.7736,5352.0
2025-04-01 13:55:00,278.31,278.31,278.12,278.18,3929.0,277.7836,277.7836,277.5939,277.6538,3929.0
2025-04-01 14:00:00,278.23,278.23,277.85,277.93,2306.0,277.7037,277.7037,277.3244,277.4043,2306.0
2025-04-01 14:05:00,277.96,278.16,277.93,278.0,5253.0,277.4342,277.6339,277.4043,277.4742,5253.0
2025-04-01 14:10:00,278.0,278.23,277.87,278.06,7205.0,277.4742,277.7037,277.3444,277.534,7205.0
2025-04-01 14:15:00,278.06,278.16,277.9,277.9,1914.0,277.534,277.6339,277.3743,277.3743,1914.0
2025-04-01 14:20:00,278.0,278.01,277.84,277.84,600.0,277.4742,277.4841,277.3145,277.3145,600.0
2025-04-01 14:25:00,277.64,277.81,277.47,277.59,2252.0,277.1148,277.2845,276.9452,277.0649,2252.0
2025-04-01 14:30:00,277.59,277.6,277.4,277.41,3812.0,277.0649,277.0749,276.8753,276.8853,3812.0
2025-04-01 14:35:00,277.44,277.55,277.18,277.18,2614.0,276.9152,277.025,276.6557,276.6557,2614.0
2025-04-01 14:40:00,277.17,277.32,276.92,276.94,11254.0,276.6457,276.7954,276.3962,276.4162,11254.0
2025-04-01 14:45:00,277.23,277.24,276.42,276.47,2779.0,276.7056,276.7156,275.8971,275.947,2779.0
2025-04-01 14:50:00,276.27,276.53,276.16,276.43,6338.0,275.7474,276.0069,275.6376,275.9071,6338.0
2025-04-01 14:55:00,276.43,276.93,276.42,276.79,4534.0,275.9071,276.4062,275.8971,276.2664,4534.0
2025-04-01 15:00:00,276.76,276.94,276.76,276.8,4876.0,276.2365,276.4162,276.2365,276.2764,4876.0
2025-04-01 15:05:00,276.84,276.91,276.47,276.47,5738.0,276.3163,276.3862,275.947,275.947,5738.0
2025-04-01 15:10:00,276.48,276.72,276.4,276.41,26832.0,275.957,276.1966,275.8772,275.8872,26832.0
2025-04-01 15:15:00,276.62,276.8,276.09,276.09,26478.0,276.0968,276.2764,275.5678,275.5678,26478.0
2025-04-01 15:20:00,276.13,276.32,275.75,276.22,19900.0,275.6077,275.7973,275.2284,275.6975,19900.0
2025-04-01 15:25:00,276.22,276.25,275.84,276.25,9963.0,275.6975,275.7275,275.3182,275.7275,9963.0
2025-04-01 15:30:00,276.14,276.91,276.04,276.88,15776.0,275.6177,276.3862,275.5179,276.3563,15776.0
2025-04-01 15:35:00,276.75,277.37,276.52,277.12,15370.0,276.2265,276.8453,275.997,276.5958,15370.0
2025-04-01 15:40:00,277.12,277.23,276.86,277.05,16251.0,276.5958,276.7056,276.3363,276.526,16251.0
2025-04-01 15:45:00,277.08,277.77,276.92,277.77,25063.0,276.5559,277.2446,276.3962,277.2446,25063.0
2025-04-01 15:50:00,277.67,277.73,276.93,277.68,36800.0,277.1448,277.2047,276.4062,277.1548,36800.0
2025-04-01 15:55:00,277.68,277.93,277.0,277.3,102249.0,277.1548,277.4043,276.476,276.7755,102249.0
2025-04-02 09:30:00,277.09,278.47,277.0,277.49,17069.0,276.5659,277.9433,276.476,276.9651,17069.0
2025-04-02 09:35:00,277.47,278.13,276.44,278.13,5629.0,276.9452,277.6039,275.9171,277.6039,5629.0
2025-04-02 09:40:00,278.13,278.68,277.8,277.8,3454.0,277.6039,278.1529,277.2745,277.2745,3454.0
2025-04-02 09:45:00,277.79,277.85,277.11,277.35,1797.0,277.2646,277.3244,276.5858,276.8254,1797.0
2025-04-02 09:50:00,277.62,277.74,276.94,277.55,6064.0,277.0949,277.2146,276.4162,277.025,6064.0
2025-04-02 09:55:00,277.56,277.57,276.53,277.49,3945.0,277.035,277.045,276.0069,276.9651,3945.0
2025-04-02 10:00:00,277.54,277.94,277.47,277.75,3432.0,277.015,277.4143,276.9452,277.2246,3432.0
2025-04-02 10:05:00,277.75,277.76,277.3,277.61,7641.0,277.2246,277.2346,276.7755,277.0849,7641.0
2025-04-02 10:10:00,277.59,278.64,277.58,278.35,4518.0,277.0649,278.1129,277.0549,277.8235,4518.0
2025-04-02 10:15:00,278.37,278.67,278.08,278.58,5754.0,277.8435,278.1429,277.554,278.0531,5754.0
2025-04-02 10:20:00,278.6,278.84,277.86,278.38,8463.0,278.073,278.3126,277.3344,277.8534,8463.0
2025-04-02 10:25:00,278.38,278.61,278.27,278.42,2800.0,277.8534,278.083,277.7436,277.8934,2800.0
2025-04-02 10:30:00,278.42,278.42,277.87,278.01,6224.0,277.8934,277.8934,277.3444,277.4841,6224.0
2025-04-02 10:35:00,277.88,278.23,277.87,278.22,5329.0,277.3544,277.7037,277.3444,277.6937,5329.0
2025-04-02 10:40:00,278.08,278.23,277.95,277.95,5645.0,277.554,277.7037,277.4242,277.4242,5645.0
2025-04-02 10:45:00,278.02,278.02,277.46,277.8,10064.0,277.4941,277.4941,276.9352,277.2745,10064.0
2025-04-02 10:50:00,277.82,278.27,277.82,278.27,15919.0,277.2945,277.7436,277.2945,277.7436,15919.0
2025-04-02 10:55:00,278.17,278.63,278.17,278.63,10858.0,277.6438,278.103,277.6438,278.103,10858.0
2025-04-02 11:00:00,278.69,278.69,278.39,278.52,2303.0,278.1628,278.1628,277.8634,277.9932,2303.0
2025-04-02 11:05:00,278.63,278.9,278.62,278.81,2433.0,278.103,278.3725,278.093,278.2826,2433.0
2025-04-02 11:10:00,278.94,279.32,278.94,279.11,4928.0,278.4124,278.7917,278.4124,278.5821,4928.0
2025-04-02 11:15:00,279.01,279.46,278.89,279.31,6272.0,278.4822,278.9314,278.3625,278.7817,6272.0
2025-04-02 11:20:00,279.31,279.44,279.2,279.2,2057.0,278.7817,278.9114,278.6719,278.6719,2057.0
2025-04-02 11:25:00,279.29,279.59,279.27,279.46,3281.0,278.7617,279.0611,278.7418,278.9314,3281.0
2025-04-02 11:30:00,279.5,279.5,279.12,279.32,5305.0,278.9713,278.9713,278.592,278.7917,5305.0
2025-04-02 11:35:00,279.32,279.33,278.91,279.04,7980.0,278.7917,278.8016,278.3824,278.5122,7980.0
2025-04-02 11:40:00,278.98,279.04,278.57,278.57,7716.0,278.4523,278.5122,278.0431,278.0431,7716.0
2025-04-02 11:45:00,278.41,278.58,278.38,278.4,2285.0,277.8834,278.0531,277.8534,277.8734,2285.0
2025-04-02 11:50:00,278.46,278.86,278.2,278.8,5408.0,277.9333,278.3325,277.6738,278.2726,5408.0
2025-04-02 11:55:00,278.74,278.8,278.62,278.63,3255.0,278.2128,278.2726,278.093,278.103,3255.0
2025-04-02 12:00:00,278.69,279.0,278.69,278.77,2839.0,278.1628,278.4723,278.1628,278.2427,2839.0
2025-04-02 12:05:00,278.77,278.84,278.6,278.72,4180.0,278.2427,278.3126,278.073,278.1928,4180.0
2025-04-02 12:10:00,278.71,279.54,278.62,279.21,33048.0,278.1828,279.0112,278.093,278.6819,33048.0
2025-04-02 12:15:00,279.53,279.59,278.92,278.92,7976.0,279.0013,279.0611,278.3924,278.3924,7976.0
2025-04-02 12:20:00,279.01,279.29,279.01,279.17,2999.0,278.4822,278.7617,278.4822,278.6419,2999.0
2025-04-02 12:25:00,279.17,279.35,278.98,279.21,7025.0,278.6419,278.8216,278.4523,278.6819,7025.0
2025-04-02 12:30:00,279.18,279.55,279.17,279.4,2049.0,278.6519,279.0212,278.6419,278.8715,2049.0
2025-04-02 12:35:00,279.53,279.68,279.52,279.6,1800.0,279.0013,279.151,278.9913,279.0711,1800.0
2025-04-02 12:40:00,279.49,279.59,279.21,279.26,8995.0,278.9613,279.0611,278.6819,278.7318,8995.0
2025-04-02 12:45:00,279.19,279.55,279.18,279.4,7611.0,278.6619,279.0212,278.6519,278.8715,7611.0
2025-04-02 12:50:00,279.45,279.8,279.43,279.55,3839.0,278.9214,279.2708,278.9014,279.0212,3839.0
2025-04-02 12:55:00,279.53,279.73,279.45,279.64,7795.0,279.0013,279.2009,278.9214,279.1111,7795.0
2025-04-02 13:00:00,279.64,279.75,279.48,279.72,5044.0,279.1111,279.2208,278.9514,279.1909,5044.0
2025-04-02 13:05:00,279.72,279.72,279.38,279.4,3350.0,279.1909,279.1909,278.8515,278.8715,3350.0
2025-04-02 13:10:00,279.47,279.57,279.3,279.47,13090.0,278.9414,279.0412,278.7717,278.9414,13090.0
2025-04-02 13:15:00,279.47,279.48,278.91,278.93,3791.0,278.9414,278.9514,278.3824,278.4024,3791.0
2025-04-02 13:20:00,279.05,279.15,278.93,279.05,2532.0,278.5222,278.622,278.4024,278.5222,2532.0
2025-04-02 13:25:00,278.95,279.05,278.65,278.74,4364.0,278.4224,278.5222,278.1229,278.2128,4364.0
2025-04-02 13:30:00,278.75,278.92,278.67,278.67,9627.0,278.2227,278.3924,278.1429,278.1429,9627.0
2025-04-02 13:35:00,278.81,278.85,278.72,278.78,1200.0,278.2826,278.3225,278.1928,278.2527,1200.0
2025-04-02 13:40:00,278.86,279.0,278.44,278.51,10419.0,278.3325,278.4723,277.9133,277.9832,10419.0
2025-04-02 13:45:00,278.42,278.63,278.39,278.39,5375.0,277.8934,278.103,277.8634,277.8634,5375.0
2025-04-02 13:50:00,278.39,278.46,278.2,278.46,7045.0,277.8634,277.9333,277.6738,277.9333,7045.0
2025-04-02 13:55:00,278.49,278.88,278.37,278.88,15207.0,277.9632,278.3525,277.8435,278.3525,15207.0
2025-04-02 14:00:00,278.88,278.9,278.59,278.81,16224.0,278.3525,278.3725,278.063,278.2826,16224.0
2025-04-02 14:05:00,278.81,279.49,278.71,279.24,19226.0,278.2826,278.9613,278.1828,278.7118,19226.0
2025-04-02 14:10:00,279.1,279.3,279.03,279.1,3969.0,278.5721,278.7717,278.5022,278.5721,3969.0
2025-04-02 14:15:00,279.03,279.05,278.72,278.85,4669.0,278.5022,278.5222,278.1928,278.3225,4669.0
2025-04-02 14:20:00,278.75,278.96,278.75,278.88,9959.0,278.2227,278.4323,278.2227,278.3525,9959.0
2025-04-02 14:25:00,278.96,279.23,278.61,278.61,21200.0,278.4323,278.7018,278.083,278.083,21200.0
2025-04-02 14:30:00,278.51,278.68,278.42,278.61,9352.0,277.9832,278.1529,277.8934,278.083,9352.0
2025-04-02 14:35:00,278.61,278.75,278.43,278.63,1771.0,278.083,278.2227,277.9033,278.103,1771.0
2025-04-02 14:40:00,278.63,279.14,278.49,278.86,34134.0,278.103,278.612,277.9632,278.3325,34134.0
2025-04-02 14:45:00,278.94,278.99,278.48,278.72,16527.0,278.4124,278.4623,277.9532,278.1928,16527.0
2025-04-02 14:50:00,278.72,278.78,278.41,278.53,5004.0,278.1928,278.2527,277.8834,278.0032,5004.0
2025-04-02 14:55:00,278.51,278.54,278.36,278.47,4367.0,277.9832,278.0131,277.8335,277.9433,4367.0
2025-04-02 15:00:00,278.47,278.58,278.4,278.56,9028.0,277.9433,278.0531,277.8734,278.0331,9028.0
2025-04-02 15:05:00,278.47,278.7,278.47,278.61,22008.0,277.9433,278.1728,277.9433,278.083,22008.0
2025-04-02 15:10:00,278.49,278.86,278.49,278.6,12178.0,277.9632,278.3325,277.9632,278.073,12178.0
2025-04-02 15:15:00,278.6,278.67,278.44,278.65,11215.0,278.073,278.1429,277.9133,278.1229,11215.0
2025-04-02 15:20:00,278.65,279.22,278.54,279.05,24899.0,278.1229,278.6918,278.0131,278.5222,24899.0
2025-04-02 15:25:00,279.17,279.4,278.94,279.39,7560.0,278.6419,278.8715,278.4124,278.8615,7560.0
2025-04-02 15:30:00,279.26,279.59,279.18,279.32,10772.0,278.7318,279.0611,278.6519,278.7917,10772.0
2025-04-02 15:35:00,279.37,279.59,279.02,279.36,11346.0,278.8416,279.0611,278.4922,278.8316,11346.0
2025-04-02 15:40:00,279.27,279.56,279.24,279.48,13307.0,278.7418,279.0312,278.7118,278.9514,13307.0
2025-04-02 15:45:00,279.46,279.7,279.37,279.66,21447.0,278.9314,279.1709,278.8416,279.131,21447.0
2025-04-02 15:50:00,279.6,279.6,279.0,279.35,48148.0,279.0711,279.0711,278.4723,278.8216,48148.0
2025-04-02 15:55:00,279.41,279.71,279.22,279.43,86290.0,278.8815,279.1809,278.6918,278.9014,86290.0
2025-04-03 09:30:00,281.7,286.0,280.03,286.0,33609.0,281.1672,285.459,279.5003,285.459,33609.0
2025-04-03 09:35:00,286.24,287.57,285.51,287.57,18929.0,285.6986,287.0261,284.9699,287.0261,18929.0
2025-04-03 09:40:00,287.36,287.82,286.45,287.19,11779.0,286.8165,287.2756,285.9082,286.6468,11779.0
2025-04-03 09:45:00,287.19,287.62,286.34,287.28,14932.0,286.6468,287.076,285.7984,286.7366,14932.0
2025-04-03 09:50:00,287.59,288.68,286.61,286.95,13935.0,287.046,288.134,286.0679,286.4072,13935.0
2025-04-03 09:55:00,286.61,287.4,286.44,287.07,55706.0,286.0679,286.8564,285.8982,286.527,55706.0
2025-04-03 10:00:00,286.21,287.14,285.86,286.86,21046.0,285.6686,286.5969,285.3193,286.3174,21046.0
2025-04-03 10:05:00,286.87,287.05,286.13,286.56,21524.0,286.3274,286.507,285.5888,286.018,21524.0
2025-04-03 10:10:00,286.63,287.67,286.57,287.23,41026.0,286.0878,287.1259,286.0279,286.6867,41026.0
2025-04-03 10:15:00,286.89,286.91,285.85,286.2,23936.0,286.3473,286.3673,285.3093,285.6586,23936.0
2025-04-03 10:20:00,285.65,286.44,285.65,286.12,4516.0,285.1097,285.8982,285.1097,285.5788,4516.0
2025-04-03 10:25:00,286.11,287.34,285.89,287.33,12357.0,285.5688,286.7965,285.3492,286.7865,12357.0
2025-04-03 10:30:00,287.38,288.01,287.02,287.38,10379.0,286.8364,287.4652,286.4771,286.8364,10379.0
2025-04-03 10:35:00,287.38,288.85,287.22,288.59,3571.0,286.8364,288.3036,286.6767,288.0441,3571.0
2025-04-03 10:40:00,288.29,289.46,288.28,289.33,21727.0,287.7447,288.9125,287.7347,288.7827,21727.0
2025-04-03 10:45:00,289.33,289.74,288.8,288.98,17196.0,288.7827,289.1919,288.2537,288.4334,17196.0
2025-04-03 10:50:00,288.8,289.53,288.72,289.16,10372.0,288.2537,288.9823,288.1739,288.613,10372.0
2025-04-03 10:55:00,289.34,289.34,287.52,287.65,13917.0,288.7927,288.7927,286.9761,287.1059,13917.0
2025-04-03 11:00:00,287.4,287.74,286.83,287.26,25269.0,286.8564,287.1957,286.2875,286.7166,25269.0
2025-04-03 11:05:00,287.26,287.86,287.03,287.86,12570.0,286.7166,287.3155,286.4871,287.3155,12570.0
2025-04-03 11:10:00,287.86,288.27,287.41,288.05,16086.0,287.3155,287.7247,286.8664,287.5051,16086.0
2025-04-03 11:15:00,287.99,288.04,286.07,286.69,25817.0,287.4453,287.4952,285.5289,286.1477,25817.0
2025-04-03 11:20:00,286.64,286.64,286.06,286.43,12393.0,286.0978,286.0978,285.5189,285.8882,12393.0
2025-04-03 11:25:00,286.28,286.69,286.04,286.69,9537.0,285.7385,286.1477,285.4989,286.1477,9537.0
2025-04-03 11:30:00,286.45,286.76,286.31,286.31,13762.0,285.9082,286.2176,285.7684,285.7684,13762.0
2025-04-03 11:35:00,286.42,287.5,286.22,287.5,8602.0,285.8782,286.9562,285.6786,286.9562,8602.0
2025-04-03 11:40:00,287.37,287.59,286.31,286.59,92315.0,286.8264,287.046,285.7684,286.0479,92315.0
2025-04-03 11:45:00,286.65,286.65,285.83,285.99,36735.0,286.1078,286.1078,285.2893,285.449,36735.0
2025-04-03 11:50:00,286.15,286.83,285.89,286.5,23463.0,285.6087,286.2875,285.3492,285.9581,23463.0
2025-04-03 11:55:00,286.45,286.69,285.98,286.04,33253.0,285.9082,286.1477,285.4391,285.4989,33253.0
2025-04-03 12:00:00,286.09,287.14,285.97,286.93,39838.0,285.5489,286.5969,285.4291,286.3873,39838.0
2025-04-03 12:05:00,286.96,287.43,286.96,287.06,15300.0,286.4172,286.8863,286.4172,286.517,15300.0
2025-04-03 12:10:00,287.01,287.23,286.21,286.76,17934.0,286.4671,286.6867,285.6686,286.2176,17934.0
2025-04-03 12:15:00,286.76,287.23,286.21,286.8,28435.0,286.2176,286.6867,285.6686,286.2575,28435.0
2025-04-03 12:20:00,286.69,287.04,286.5,286.75,18817.0,286.1477,286.4971,285.9581,286.2076,18817.0
2025-04-03 12:25:00,286.74,287.62,286.57,287.51,14176.0,286.1976,287.076,286.0279,286.9662,14176.0
2025-04-03 12:30:00,287.49,287.49,286.67,287.01,18031.0,286.9462,286.9462,286.1278,286.4671,18031.0
2025-04-03 12:35:00,287.01,287.29,286.89,287.09,12371.0,286.4671,286.7466,286.3473,286.547,12371.0
2025-04-03 12:40:00,287.09,287.47,287.08,287.37,11308.0,286.547,286.9262,286.537,286.8264,11308.0
2025-04-03 12:45:00,287.37,287.48,286.97,287.24,14533.0,286.8264,286.9362,286.4272,286.6967,14533.0
2025-04-03 12:50:00,287.22,287.22,286.44,286.69,10118.0,286.6767,286.6767,285.8982,286.1477,10118.0
2025-04-03 12:55:00,286.64,286.69,286.43,286.59,5776.0,286.0978,286.1477,285.8882,286.0479,5776.0
2025-04-03 13:00:00,286.49,286.55,285.98,286.53,12523.0,285.9481,286.008,285.4391,285.988,12523.0
2025-04-03 13:05:00,286.61,286.95,286.25,286.53,10296.0,286.0679,286.4072,285.7085,285.988,10296.0
2025-04-03 13:10:00,286.59,286.59,285.47,285.79,14110.0,286.0479,286.0479,284.93,285.2494,14110.0
2025-04-03 13:15:00,285.75,286.2,285.73,286.14,10142.0,285.2095,285.6586,285.1895,285.5988,10142.0
2025-04-03 13:20:00,286.04,287.38,285.99,287.38,16478.0,285.4989,286.8364,285.449,286.8364,16478.0
2025-04-03 13:25:00,287.38,287.38,286.63,286.63,3247.0,286.8364,286.8364,286.0878,286.0878,3247.0
2025-04-03 13:30:00,286.63,286.99,286.45,286.81,4558.0,286.0878,286.4471,285.9082,286.2675,4558.0
2025-04-03 13:35:00,286.83,287.96,286.67,287.66,27389.0,286.2875,287.4153,286.1278,287.1159,27389.0
2025-04-03 13:40:00,287.87,288.59,287.32,288.59,9285.0,287.3255,288.0441,286.7765,288.0441,9285.0
2025-04-03 13:45:00,288.3,289.14,287.91,288.99,7288.0,287.7547,288.5931,287.3654,288.4434,7288.0
2025-04-03 13:50:00,288.99,289.03,288.13,288.47,15097.0,288.4434,288.4833,287.585,287.9244,15097.0
2025-04-03 13:55:00,288.46,288.74,288.46,288.6,3700.0,287.9144,288.1938,287.9144,288.0541,3700.0
2025-04-03 14:00:00,288.79,288.8,287.73,288.05,13984.0,288.2437,288.2537,287.1858,287.5051,13984.0
2025-04-03 14:05:00,288.05,288.4,287.8,288.25,13656.0,287.5051,287.8545,287.2556,287.7048,13656.0
2025-04-03 14:10:00,288.25,288.9,288.25,288.66,12152.0,287.7048,288.3535,287.7048,288.114,12152.0
2025-04-03 14:15:00,288.66,288.98,288.53,288.57,8168.0,288.114,288.4334,287.9842,288.0242,8168.0
2025-04-03 14:20:00,288.69,289.12,288.58,289.01,13684.0,288.1439,288.5731,288.0341,288.4633,13684.0
2025-04-03 14:25:00,289.05,289.55,288.72,289.11,49235.0,288.5033,289.0023,288.1739,288.5631,49235.0
2025-04-03 14:30:00,289.11,289.34,288.71,288.86,21817.0,288.5631,288.7927,288.1639,288.3136,21817.0
2025-04-03 14:35:00,288.76,289.06,288.51,288.88,9628.0,288.2138,288.5132,287.9643,288.3336,9628.0
2025-04-03 14:40:00,288.88,289.13,288.51,288.98,11546.0,288.3336,288.5831,287.9643,288.4334,11546.0
2025-04-03 14:45:00,288.98,289.8,288.81,289.75,9390.0,288.4334,289.2518,288.2637,289.2019,9390.0
2025-04-03 14:50:00,289.78,289.78,289.29,289.44,17795.0,289.2319,289.2319,288.7428,288.8925,17795.0
2025-04-03 14:55:00,289.44,289.62,289.16,289.26,10087.0,288.8925,289.0722,288.613,288.7129,10087.0
2025-04-03 15:00:00,289.42,289.69,289.22,289.62,76027.0,288.8726,289.142,288.6729,289.0722,76027.0
2025-04-03 15:05:00,289.51,290.47,289.51,290.19,71327.0,288.9624,289.9206,288.9624,289.6411,71327.0
2025-04-03 15:10:00,290.25,290.39,289.81,290.13,44899.0,289.701,289.8407,289.2618,289.5812,44899.0
2025-04-03 15:15:00,289.97,291.0,289.79,290.99,56829.0,289.4215,290.4496,289.2419,290.4396,56829.0
2025-04-03 15:20:00,291.13,291.23,290.2,291.09,84854.0,290.5793,290.6791,289.6511,290.5394,84854.0
2025-04-03 15:25:00,290.98,291.83,290.84,291.55,46710.0,290.4296,291.278,290.2899,290.9985,46710.0
2025-04-03 15:30:00,291.42,291.44,290.39,290.48,90936.0,290.8688,290.8887,289.8407,289.9305,90936.0
2025-04-03 15:35:00,290.48,291.09,289.78,290.81,75026.0,289.9305,290.5394,289.2319,290.2599,75026.0
2025-04-03 15:40:00,290.76,291.65,290.71,291.4,26607.0,290.21,291.0983,290.1601,290.8488,26607.0
2025-04-03 15:45:00,291.44,291.61,290.75,291.22,41039.0,290.8887,291.0584,290.2,290.6691,41039.0
2025-04-03 15:50:00,291.21,291.6,290.53,290.61,97081.0,290.6592,291.0484,289.9805,290.0603,97081.0
2025-04-03 15:55:00,290.51,290.73,289.26,289.41,145464.0,289.9605,290.1801,288.7129,288.8626,145464.0
2025-04-04 09:30:00,291.3,293.1,289.43,292.35,54748.0,290.749,292.5456,288.8825,291.797,54748.0
2025-04-04 09:35:00,292.31,293.87,290.2,291.44,29748.0,291.7571,293.3141,289.6511,290.8887,29748.0
2025-04-04 09:40:00,291.38,292.08,290.23,290.33,12924.0,290.8288,291.5275,289.681,289.7808,12924.0
2025-04-04 09:45:00,290.05,291.04,288.96,290.6,35812.0,289.5014,290.4895,288.4134,290.0503,35812.0
2025-04-04 09:50:00,290.35,292.91,290.35,291.63,38685.0,289.8008,292.356,289.8008,291.0784,38685.0
2025-04-04 09:55:00,291.73,292.26,290.24,290.56,31433.0,291.1782,291.7072,289.691,290.0104,31433.0
2025-04-04 10:00:00,290.68,290.87,288.47,289.38,20630.0,290.1302,290.3198,287.9244,288.8326,20630.0
2025-04-04 10:05:00,289.39,290.66,288.62,290.04,33119.0,288.8426,290.1102,288.0741,289.4914,33119.0
2025-04-04 10:10:00,290.0,290.5,289.24,290.13,22243.0,289.4515,289.9505,288.6929,289.5812,22243.0
2025-04-04 10:15:00,289.5,291.26,289.5,291.07,23972.0,288.9524,290.7091,288.9524,290.5194,23972.0
2025-04-04 10:20:00,290.93,292.08,290.39,292.08,19566.0,290.3797,291.5275,289.8407,291.5275,19566.0
2025-04-04 10:25:00,292.42,292.6,291.63,292.25,20868.0,291.8669,292.0465,291.0784,291.6972,20868.0
2025-04-04 10:30:00,292.28,293.45,292.28,293.06,30380.0,291.7271,292.8949,291.7271,292.5057,30380.0
2025-04-04 10:35:00,293.19,296.59,292.88,296.59,39477.0,292.6354,296.029,292.326,296.029,39477.0
2025-04-04 10:40:00,296.12,296.65,295.13,295.5,99426.0,295.5599,296.0889,294.5718,294.9411,99426.0
2025-04-04 10:45:00,295.47,295.88,293.3,293.96,46433.0,294.9111,295.3203,292.7452,293.404,46433.0
2025-04-04 10:50:00,294.09,294.98,293.49,294.61,50316.0,293.5337,294.422,292.9349,294.0527,50316.0
2025-04-04 10:55:00,294.71,294.91,294.19,294.34,29714.0,294.1525,294.3522,293.6335,293.7832,29714.0
2025-04-04 11:00:00,294.46,294.5,290.9,290.9,11112.0,293.903,293.9429,290.3498,290.3498,11112.0
2025-04-04 11:05:00,290.64,291.05,289.42,290.5,32316.0,290.0902,290.4995,288.8726,289.9505,32316.0
2025-04-04 11:10:00,290.4,291.46,290.29,290.29,12478.0,289.8507,290.9087,289.7409,289.7409,12478.0
2025-04-04 11:15:00,290.29,290.55,289.3,289.3,11119.0,289.7409,290.0004,288.7528,288.7528,11119.0
2025-04-04 11:20:00,289.52,289.56,287.51,287.61,14626.0,288.9724,289.0123,286.9662,287.066,14626.0
2025-04-04 11:25:00,288.08,288.08,285.71,286.28,28177.0,287.5351,287.5351,285.1696,285.7385,28177.0
2025-04-04 11:30:00,286.29,286.89,286.0,286.59,13444.0,285.7485,286.3473,285.459,286.0479,13444.0
2025-04-04 11:35:00,286.53,287.16,286.52,286.78,15770.0,285.988,286.6168,285.978,286.2375,15770.0
2025-04-04 11:40:00,286.75,286.91,284.63,284.88,17236.0,286.2076,286.3673,284.0916,284.3411,17236.0
2025-04-04 11:45:00,284.57,285.47,283.82,284.16,50969.0,284.0317,284.93,283.2831,283.6225,50969.0
2025-04-04 11:50:00,284.06,285.17,283.0,284.38,51351.0,283.5227,284.6306,282.4647,283.8421,51351.0
2025-04-04 11:55:00,284.73,285.03,283.78,284.0,39176.0,284.1914,284.4909,283.2432,283.4628,39176.0
2025-04-04 12:00:00,283.99,284.64,283.29,283.29,12921.0,283.4528,284.1016,282.7541,282.7541,12921.0
2025-04-04 12:05:00,283.07,283.49,282.32,282.6,28561.0,282.5346,282.9538,281.786,282.0655,28561.0
2025-04-04 12:10:00,282.49,282.96,281.34,282.96,45400.0,281.9557,282.4248,280.8078,282.4248,45400.0
2025-04-04 12:15:00,282.85,283.73,282.51,282.89,20458.0,282.315,283.1933,281.9756,282.3549,20458.0
2025-04-04 12:20:00,283.12,283.61,282.16,282.56,14480.0,282.5845,283.0735,281.6263,282.0255,14480.0
2025-04-04 12:25:00,282.67,283.16,282.52,282.69,21445.0,282.1353,282.6244,281.9856,282.1553,21445.0
2025-04-04 12:30:00,282.75,282.75,282.12,282.31,7079.0,282.2152,282.2152,281.5864,281.776,7079.0
2025-04-04 12:35:00,282.47,283.27,282.43,282.98,10697.0,281.9357,282.7342,281.8958,282.4447,10697.0
2025-04-04 12:40:00,282.98,284.04,282.98,283.46,12302.0,282.4447,283.5027,282.4447,282.9238,12302.0
2025-04-04 12:45:00,283.41,283.49,281.63,282.13,7532.0,282.8739,282.9538,281.0973,281.5963,7532.0
2025-04-04 12:50:00,282.06,282.76,282.0,282.76,8138.0,281.5265,282.2252,281.4666,282.2252,8138.0
2025-04-04 12:55:00,282.78,283.18,281.97,281.98,14580.0,282.2451,282.6444,281.4366,281.4466,14580.0
2025-04-04 13:00:00,281.93,281.93,281.35,281.5,4523.0,281.3967,281.3967,280.8178,280.9675,4523.0
2025-04-04 13:05:00,281.49,281.49,279.48,280.06,19678.0,280.9576,280.9576,278.9514,279.5303,19678.0
2025-04-04 13:10:00,280.06,280.62,279.52,279.61,16040.0,279.5303,280.0892,278.9913,279.0811,16040.0
2025-04-04 13:15:00,279.71,279.99,278.76,278.76,16193.0,279.1809,279.4604,278.2327,278.2327,16193.0
2025-04-04 13:20:00,278.94,280.04,278.93,279.94,26699.0,278.4124,279.5103,278.4024,279.4105,26699.0
2025-04-04 13:25:00,280.27,280.54,279.89,280.37,13019.0,279.7399,280.0094,279.3606,279.8397,13019.0
2025-04-04 13:30:00,280.3,280.53,279.98,280.47,9635.0,279.7698,279.9994,279.4504,279.9395,9635.0
2025-04-04 13:35:00,280.03,280.91,280.03,280.65,33241.0,279.5003,280.3787,279.5003,280.1191,33241.0
2025-04-04 13:40:00,280.81,281.56,280.69,280.88,14809.0,280.2788,281.0274,280.1591,280.3487,14809.0
2025-04-04 13:45:00,281.12,281.41,280.67,280.97,9432.0,280.5883,280.8777,280.1391,280.4385,9432.0
2025-04-04 13:50:00,280.86,281.23,279.77,280.15,21855.0,280.3287,280.698,279.2408,279.6201,21855.0
2025-04-04 13:55:00,279.77,280.24,279.61,280.1,13294.0,279.2408,279.7099,279.0811,279.5702,13294.0
2025-04-04 14:00:00,280.11,280.79,280.03,280.42,13375.0,279.5802,280.2589,279.5003,279.8896,13375.0
2025-04-04 14:05:00,280.5,280.7,279.06,279.17,18121.0,279.9694,280.169,278.5321,278.6419,18121.0
2025-04-04 14:10:00,279.17,279.3,278.3,278.86,17999.0,278.6419,278.7717,277.7736,278.3325,17999.0
2025-04-04 14:15:00,278.7,278.7,278.0,278.19,10309.0,278.1728,278.1728,277.4742,277.6638,10309.0
2025-04-04 14:20:00,278.2,278.22,277.39,277.63,15183.0,277.6738,277.6937,276.8653,277.1049,15183.0
2025-04-04 14:25:00,277.84,277.84,276.8,277.15,22407.0,277.3145,277.3145,276.2764,276.6258,22407.0
2025-04-04 14:30:00,277.3,278.57,277.09,278.11,39782.0,276.7755,278.0431,276.5659,277.5839,39782.0
2025-04-04 14:35:00,278.32,278.57,276.64,276.65,29955.0,277.7935,278.0431,276.1167,276.1267,29955.0
2025-04-04 14:40:00,276.49,276.98,276.07,276.28,19393.0,275.967,276.4561,275.5478,275.7574,19393.0
2025-04-04 14:45:00,276.38,277.26,276.38,276.66,7766.0,275.8572,276.7356,275.8572,276.1367,7766.0
2025-04-04 14:50:00,276.88,277.13,276.01,276.93,45210.0,276.3563,276.6058,275.4879,276.4062,45210.0
2025-04-04 14:55:00,276.93,278.04,276.8,277.62,34172.0,276.4062,277.5141,276.2764,277.0949,34172.0
2025-04-04 15:00:00,277.81,278.0,276.84,277.9,19547.0,277.2845,277.4742,276.3163,277.3743,19547.0
2025-04-04 15:05:00,277.64,278.62,277.12,278.41,113659.0,277.1148,278.093,276.5958,277.8834,113659.0
2025-04-04 15:10:00,278.41,279.85,278.39,279.83,34476.0,277.8834,279.3207,277.8634,279.3007,34476.0
2025-04-04 15:15:00,279.81,279.91,277.78,278.48,31132.0,279.2807,279.3805,277.2546,277.9532,31132.0
2025-04-04 15:20:00,278.68,279.56,278.29,279.56,39135.0,278.1529,279.0312,277.7636,279.0312,39135.0
2025-04-04 15:25:00,279.71,279.99,278.74,279.03,55640.0,279.1809,279.4604,278.2128,278.5022,55640.0
2025-04-04 15:30:00,278.78,280.14,278.27,279.82,21721.0,278.2527,279.6101,277.7436,279.2907,21721.0
2025-04-04 15:35:00,279.87,280.24,279.13,279.63,91387.0,279.3406,279.7099,278.602,279.1011,91387.0
2025-04-04 15:40:00,279.63,280.54,279.1,280.5,26362.0,279.1011,280.0094,278.5721,279.9694,26362.0
2025-04-04 15:45:00,280.56,280.88,278.76,279.61,45918.0,280.0293,280.3487,278.2327,279.0811,45918.0
2025-04-04 15:50:00,279.54,280.02,278.22,278.38,94077.0,279.0112,279.4903,277.6937,277.8534,94077.0
2025-04-04 15:55:00,278.38,279.62,278.33,278.7,241379.0,277.8534,279.0911,277.8035,278.1728,241379.0
2025-04-07 09:30:00,272.43,273.89,270.23,270.79,46039.0,271.9147,273.3719,269.7189,270.2778,46039.0
2025-04-07 09:35:00,270.16,270.61,268.34,270.14,7273.0,269.649,270.0981,267.8324,269.629,7273.0
2025-04-07 09:40:00,269.65,270.01,267.39,270.01,14234.0,269.1399,269.4993,266.8842,269.4993,14234.0
2025-04-07 09:45:00,268.81,271.37,268.13,270.0,46185.0,268.3015,270.8567,267.6228,269.4893,46185.0
2025-04-07 09:50:00,270.0,271.42,269.35,271.33,11639.0,269.4893,270.9066,268.8405,270.8168,11639.0
2025-04-07 09:55:00,271.54,272.68,271.07,271.69,15992.0,271.0264,272.1642,270.5573,271.1761,15992.0
2025-04-07 10:00:00,271.67,272.24,270.12,270.95,21748.0,271.1561,271.7251,269.6091,270.4375,21748.0
2025-04-07 10:05:00,270.82,271.37,270.13,270.4,92874.0,270.3077,270.8567,269.619,269.8885,92874.0
2025-04-07 10:10:00,270.46,278.92,270.46,277.84,57931.0,269.9484,278.3924,269.9484,277.3145,57931.0
2025-04-07 10:15:00,278.92,280.35,277.4,279.16,34557.0,278.3924,279.8197,276.8753,278.632,34557.0
2025-04-07 10:20:00,278.6,279.72,274.63,274.7,18811.0,278.073,279.1909,274.1105,274.1804,18811.0
2025-04-07 10:25:00,275.15,275.81,273.56,274.76,35032.0,274.6295,275.2883,273.0426,274.2403,35032.0
2025-04-07 10:30:00,274.76,275.39,273.38,274.86,40191.0,274.2403,274.8691,272.8629,274.3401,40191.0
2025-04-07 10:35:00,274.86,275.01,273.42,273.55,20032.0,274.3401,274.4898,272.9028,273.0326,20032.0
2025-04-07 10:40:00,273.53,274.08,272.94,273.52,13017.0,273.0126,273.5616,272.4237,273.0026,13017.0
2025-04-07 10:45:00,273.69,274.49,273.12,274.0,14290.0,273.1723,273.9708,272.6034,273.4817,14290.0
2025-04-07 10:50:00,274.21,277.02,274.2,277.01,11996.0,273.6913,276.496,273.6813,276.486,11996.0
2025-04-07 10:55:00,277.01,277.01,275.28,276.04,13020.0,276.486,276.486,274.7593,275.5179,13020.0
2025-04-07 11:00:00,275.86,278.11,275.73,277.54,13610.0,275.3382,277.5839,275.2084,277.015,13610.0
2025-04-07 11:05:00,277.26,277.28,275.39,275.96,12915.0,276.7356,276.7555,274.8691,275.438,12915.0
2025-04-07 11:10:00,275.94,276.61,274.33,274.33,8951.0,275.4181,276.0868,273.8111,273.8111,8951.0
2025-04-07 11:15:00,274.82,274.82,273.15,273.8,8876.0,274.3002,274.3002,272.6333,273.2821,8876.0
2025-04-07 11:20:00,274.3,274.63,272.55,272.56,9246.0,273.7812,274.1105,272.0345,272.0444,9246.0
2025-04-07 11:25:00,272.98,273.18,272.0,272.37,13027.0,272.4637,272.6633,271.4855,271.8548,13027.0
2025-04-07 11:30:00,272.69,273.86,272.46,273.47,8393.0,272.1742,273.342,271.9446,272.9527,8393.0
2025-04-07 11:35:00,273.74,275.25,273.74,274.39,9779.0,273.2222,274.7294,273.2222,273.871,9779.0
2025-04-07 11:40:00,274.45,277.08,274.42,276.38,13527.0,273.9309,276.5559,273.9009,275.8572,13527.0
2025-04-07 11:45:00,276.4,276.78,275.21,276.5,6640.0,275.8772,276.2565,274.6894,275.977,6640.0
2025-04-07 11:50:00,276.5,277.12,275.86,276.56,8124.0,275.977,276.5958,275.3382,276.0369,8124.0
2025-04-07 11:55:00,276.56,277.32,276.05,276.3,4922.0,276.0369,276.7954,275.5278,275.7774,4922.0
2025-04-07 12:00:00,275.94,276.58,275.41,276.32,5271.0,275.4181,276.0568,274.8891,275.7973,5271.0
2025-04-07 12:05:00,276.25,276.38,275.23,275.46,3587.0,275.7275,275.8572,274.7094,274.939,3587.0
2025-04-07 12:10:00,275.46,275.46,274.57,274.69,7249.0,274.939,274.939,274.0506,274.1704,7249.0
2025-04-07 12:15:00,275.06,275.24,274.25,275.19,5601.0,274.5397,274.7194,273.7312,274.6695,5601.0
2025-04-07 12:20:00,275.06,275.74,274.47,275.74,7923.0,274.5397,275.2184,273.9508,275.2184,7923.0
2025-04-07 12:25:00,275.4,276.84,275.4,276.79,5049.0,274.8791,276.3163,274.8791,276.2664,5049.0
2025-04-07 12:30:00,276.48,276.63,275.4,275.68,7030.0,275.957,276.1067,274.8791,275.1585,7030.0
2025-04-07 12:35:00,275.67,275.72,275.02,275.02,9078.0,275.1486,275.1985,274.4998,274.4998,9078.0
2025-04-07 12:40:00,275.1,275.98,275.09,275.73,9993.0,274.5796,275.458,274.5697,275.2084,9993.0
2025-04-07 12:45:00,275.34,275.81,274.79,275.61,8257.0,274.8192,275.2883,274.2702,275.0887,8257.0
2025-04-07 12:50:00,275.43,275.51,274.58,275.08,5121.0,274.909,274.9889,274.0606,274.5597,5121.0
2025-04-07 12:55:00,275.22,275.31,273.2,273.2,16359.0,274.6994,274.7892,272.6832,272.6832,16359.0
2025-04-07 13:00:00,273.39,274.91,273.38,274.28,20191.0,272.8729,274.39,272.8629,273.7612,20191.0
2025-04-07 13:05:00,274.29,274.3,273.77,274.1,3812.0,273.7712,273.7812,273.2522,273.5815,3812.0
2025-04-07 13:10:00,273.87,274.71,273.87,274.57,17165.0,273.352,274.1904,273.352,274.0506,17165.0
2025-04-07 13:15:00,274.57,276.04,274.53,275.87,9814.0,274.0506,275.5179,274.0107,275.3482,9814.0
2025-04-07 13:20:00,275.8,276.4,275.72,276.4,3512.0,275.2783,275.8772,275.1985,275.8772,3512.0
2025-04-07 13:25:00,276.5,277.69,276.49,277.69,4433.0,275.977,277.1647,275.967,277.1647,4433.0
2025-04-07 13:30:00,277.56,277.57,276.63,276.77,6166.0,277.035,277.045,276.1067,276.2465,6166.0
2025-04-07 13:35:00,277.19,277.73,276.86,277.68,8199.0,276.6657,277.2047,276.3363,277.1548,8199.0
2025-04-07 13:40:00,277.46,277.46,276.73,277.34,5091.0,276.9352,276.9352,276.2066,276.8154,5091.0
2025-04-07 13:45:00,277.04,278.6,276.39,278.56,13737.0,276.516,278.073,275.8672,278.0331,13737.0
2025-04-07 13:50:00,278.76,279.0,278.44,278.66,7141.0,278.2327,278.4723,277.9133,278.1329,7141.0
2025-04-07 13:55:00,278.33,279.27,278.14,279.06,8626.0,277.8035,278.7418,277.6139,278.5321,8626.0
2025-04-07 14:00:00,279.27,279.27,278.2,278.43,23493.0,278.7418,278.7418,277.6738,277.9033,23493.0
2025-04-07 14:05:00,278.26,279.1,278.02,279.1,10818.0,277.7337,278.5721,277.4941,278.5721,10818.0
2025-04-07 14:10:00,278.87,279.09,278.11,278.7,5719.0,278.3425,278.5621,277.5839,278.1728,5719.0
2025-04-07 14:15:00,278.51,278.7,277.93,278.54,18022.0,277.9832,278.1728,277.4043,278.0131,18022.0
2025-04-07 14:20:00,278.53,278.63,277.84,278.53,14578.0,278.0032,278.103,277.3145,278.0032,14578.0
2025-04-07 14:25:00,278.38,278.68,277.55,278.65,7341.0,277.8534,278.1529,277.025,278.1229,7341.0
2025-04-07 14:30:00,278.65,278.82,278.09,278.36,8044.0,278.1229,278.2926,277.564,277.8335,8044.0
2025-04-07 14:35:00,278.14,278.15,277.02,277.47,9464.0,277.6139,277.6239,276.496,276.9452,9464.0
2025-04-07 14:40:00,277.47,277.85,277.27,277.43,9472.0,276.9452,277.3244,276.7455,276.9052,9472.0
2025-04-07 14:45:00,277.3,278.01,277.26,277.63,6254.0,276.7755,277.4841,276.7356,277.1049,6254.0
2025-04-07 14:50:00,277.63,277.63,276.96,276.96,9578.0,277.1049,277.1049,276.4361,276.4361,9578.0
2025-04-07 14:55:00,276.99,277.24,276.36,277.11,27291.0,276.4661,276.7156,275.8373,276.5858,27291.0
2025-04-07 15:00:00,277.17,277.59,276.47,277.0,16009.0,276.6457,277.0649,275.947,276.476,16009.0
2025-04-07 15:05:00,277.01,277.06,275.77,275.77,25301.0,276.486,276.5359,275.2484,275.2484,25301.0
2025-04-07 15:10:00,275.75,276.32,275.42,275.78,19300.0,275.2284,275.7973,274.899,275.2584,19300.0
2025-04-07 15:15:00,275.83,276.07,275.16,275.46,19095.0,275.3083,275.5478,274.6395,274.939,19095.0
2025-04-07 15:20:00,275.45,275.92,274.72,274.73,21400.0,274.929,275.3981,274.2004,274.2103,21400.0
2025-04-07 15:25:00,274.89,274.89,274.07,274.64,19896.0,274.37,274.37,273.5516,274.1205,19896.0
2025-04-07 15:30:00,274.56,275.91,274.56,275.51,14069.0,274.0407,275.3881,274.0407,274.9889,14069.0
2025-04-07 15:35:00,275.44,275.77,274.48,275.04,10739.0,274.919,275.2484,273.9608,274.5198,10739.0
2025-04-07 15:40:00,275.08,275.23,274.35,275.23,9497.0,274.5597,274.7094,273.8311,274.7094,9497.0
2025-04-07 15:45:00,275.13,275.26,273.97,275.06,14637.0,274.6096,274.7393,273.4518,274.5397,14637.0
2025-04-07 15:50:00,274.7,274.92,273.78,274.54,70565.0,274.1804,274.4,273.2621,274.0207,70565.0
2025-04-07 15:55:00,274.61,275.86,274.35,274.6,169449.0,274.0906,275.3382,273.8311,274.0806,169449.0
2025-04-08 09:30:00,280.53,281.27,276.6,277.83,32224.0,279.9994,280.738,276.0768,277.3045,32224.0
2025-04-08 09:35:00,278.53,279.23,277.1,279.21,14712.0,278.0032,278.7018,276.5759,278.6819,14712.0
2025-04-08 09:40:00,279.43,279.83,277.32,278.19,7607.0,278.9014,279.3007,276.7954,277.6638,7607.0
2025-04-08 09:45:00,278.57,279.3,278.05,279.27,13899.0,278.0431,278.7717,277.5241,278.7418,13899.0
2025-04-08 09:50:00,279.76,279.91,278.06,278.82,34456.0,279.2308,279.3805,277.534,278.2926,34456.0
2025-04-08 09:55:00,278.95,279.69,278.47,279.42,22573.0,278.4224,279.161,277.9433,278.8915,22573.0
2025-04-08 10:00:00,279.51,280.41,278.51,278.51,15430.0,278.9813,279.8796,277.9832,277.9832,15430.0
2025-04-08 10:05:00,278.3,280.33,278.26,279.42,62573.0,277.7736,279.7997,277.7337,278.8915,62573.0
2025-04-08 10:10:00,279.48,279.73,278.09,278.34,21491.0,278.9514,279.2009,277.564,277.8135,21491.0
2025-04-08 10:15:00,278.54,279.64,278.17,279.63,15154.0,278.0131,279.1111,277.6438,279.1011,15154.0
2025-04-08 10:20:00,279.64,279.73,279.01,279.02,24722.0,279.1111,279.2009,278.4822,278.4922,24722.0
2025-04-08 10:25:00,278.96,279.68,278.95,279.35,21375.0,278.4323,279.151,278.4224,278.8216,21375.0
2025-04-08 10:30:00,279.35,280.51,279.35,280.01,22195.0,278.8216,279.9794,278.8216,279.4804,22195.0
2025-04-08 10:35:00,280.01,280.85,279.81,280.78,9389.0,279.4804,280.3188,279.2807,280.2489,9389.0
2025-04-08 10:40:00,280.89,280.9,280.19,280.54,4985.0,280.3587,280.3687,279.66,280.0094,4985.0
2025-04-08 10:45:00,280.25,280.6,280.06,280.55,7771.0,279.7199,280.0692,279.5303,280.0193,7771.0
2025-04-08 10:50:00,280.46,280.46,279.09,279.21,8275.0,279.9295,279.9295,278.5621,278.6819,8275.0
2025-04-08 10:55:00,279.23,279.49,278.75,278.78,6996.0,278.7018,278.9613,278.2227,278.2527,6996.0
2025-04-08 11:00:00,278.77,279.25,277.86,278.12,7790.0,278.2427,278.7218,277.3344,277.5939,7790.0
2025-04-08 11:05:00,277.87,279.07,277.49,278.81,15262.0,277.3444,278.5421,276.9651,278.2826,15262.0
2025-04-08 11:10:00,279.07,279.3,278.69,278.75,7884.0,278.5421,278.7717,278.1628,278.2227,7884.0
2025-04-08 11:15:00,278.75,279.13,278.38,279.13,4223.0,278.2227,278.602,277.8534,278.602,4223.0
2025-04-08 11:20:00,279.08,279.35,278.79,279.0,5746.0,278.5521,278.8216,278.2627,278.4723,5746.0
2025-04-08 11:25:00,279.29,279.89,279.1,279.82,4049.0,278.7617,279.3606,278.5721,279.2907,4049.0
2025-04-08 11:30:00,279.62,280.11,279.29,279.78,7233.0,279.0911,279.5802,278.7617,279.2508,7233.0
2025-04-08 11:35:00,279.77,280.5,279.34,279.35,51204.0,279.2408,279.9694,278.8116,278.8216,51204.0
2025-04-08 11:40:00,279.56,279.98,279.53,279.74,3336.0,279.0312,279.4504,279.0013,279.2109,3336.0
2025-04-08 11:45:00,279.77,279.95,279.04,279.04,5517.0,279.2408,279.4205,278.5122,278.5122,5517.0
2025-04-08 11:50:00,279.22,279.51,278.96,279.51,3283.0,278.6918,278.9813,278.4323,278.9813,3283.0
2025-04-08 11:55:00,279.32,279.91,279.32,279.66,5162.0,278.7917,279.3805,278.7917,279.131,5162.0
2025-04-08 12:00:00,279.67,279.67,279.07,279.1,3415.0,279.141,279.141,278.5421,278.5721,3415.0
2025-04-08 12:05:00,279.21,279.25,278.74,278.81,2920.0,278.6819,278.7218,278.2128,278.2826,2920.0
2025-04-08 12:10:00,278.81,279.26,278.75,278.83,5967.0,278.2826,278.7318,278.2227,278.3026,5967.0
2025-04-08 12:15:00,278.83,278.99,278.23,278.37,4829.0,278.3026,278.4623,277.7037,277.8435,4829.0
2025-04-08 12:20:00,278.38,278.38,277.84,277.87,2260.0,277.8534,277.8534,277.3145,277.3444,2260.0
2025-04-08 12:25:00,277.88,278.51,277.88,278.48,6194.0,277.3544,277.9832,277.3544,277.9532,6194.0
2025-04-08 12:30:00,278.51,278.52,277.61,277.94,6907.0,277.9832,277.9932,277.0849,277.4143,6907.0
2025-04-08 12:35:00,277.54,277.54,276.82,276.82,3190.0,277.015,277.015,276.2964,276.2964,3190.0
2025-04-08 12:40:00,277.18,277.24,276.53,276.91,6685.0,276.6557,276.7156,276.0069,276.3862,6685.0
2025-04-08 12:45:00,276.81,277.19,276.57,276.8,7715.0,276.2864,276.6657,276.0469,276.2764,7715.0
2025-04-08 12:50:00,276.82,277.4,276.65,277.03,4315.0,276.2964,276.8753,276.1267,276.506,4315.0
2025-04-08 12:55:00,277.13,277.13,276.3,276.3,8238.0,276.6058,276.6058,275.7774,275.7774,8238.0
2025-04-08 13:00:00,276.3,276.31,275.16,275.87,8149.0,275.7774,275.7874,274.6395,275.3482,8149.0
2025-04-08 13:05:00,276.09,276.57,276.01,276.45,12331.0,275.5678,276.0469,275.4879,275.9271,12331.0
2025-04-08 13:10:00,276.14,276.5,275.8,276.5,11908.0,275.6177,275.977,275.2783,275.977,11908.0
2025-04-08 13:15:00,276.43,276.67,275.65,275.91,4212.0,275.9071,276.1467,275.1286,275.3881,4212.0
2025-04-08 13:20:00,275.73,276.15,275.52,275.69,6760.0,275.2084,275.6277,274.9988,275.1685,6760.0
2025-04-08 13:25:00,275.69,276.15,275.0,275.18,7940.0,275.1685,275.6277,274.4798,274.6595,7940.0
2025-04-08 13:30:00,274.92,275.22,274.13,274.13,3811.0,274.4,274.6994,273.6115,273.6115,3811.0
2025-04-08 13:35:00,274.16,275.89,274.16,275.3,27745.0,273.6414,275.3681,273.6414,274.7793,27745.0
2025-04-08 13:40:00,275.57,276.32,275.26,276.06,8547.0,275.0488,275.7973,274.7393,275.5378,8547.0
2025-04-08 13:45:00,276.06,276.06,275.21,276.01,10782.0,275.5378,275.5378,274.6894,275.4879,10782.0
2025-04-08 13:50:00,275.57,276.03,275.32,275.32,9041.0,275.0488,275.5079,274.7992,274.7992,9041.0
2025-04-08 13:55:00,275.56,275.83,275.19,275.83,4758.0,275.0388,275.3083,274.6695,275.3083,4758.0
2025-04-08 14:00:00,275.67,276.24,275.63,276.17,6703.0,275.1486,275.7175,275.1086,275.6476,6703.0
2025-04-08 14:05:00,276.17,276.17,275.41,275.55,21157.0,275.6476,275.6476,274.8891,275.0288,21157.0
2025-04-08 14:10:00,275.55,275.55,274.44,274.75,18386.0,275.0288,275.0288,273.9209,274.2303,18386.0
2025-04-08 14:15:00,274.75,275.55,274.75,275.38,6551.0,274.2303,275.0288,274.2303,274.8591,6551.0
2025-04-08 14:20:00,275.21,275.55,275.17,275.34,7747.0,274.6894,275.0288,274.6495,274.8192,7747.0
2025-04-08 14:25:00,275.35,275.45,275.02,275.02,8450.0,274.8292,274.929,274.4998,274.4998,8450.0
2025-04-08 14:30:00,275.01,276.44,275.01,275.64,12962.0,274.4898,275.9171,274.4898,275.1186,12962.0
2025-04-08 14:35:00,275.64,275.65,274.79,275.63,15012.0,275.1186,275.1286,274.2702,275.1086,15012.0
2025-04-08 14:40:00,275.54,275.55,275.27,275.28,7378.0,275.0188,275.0288,274.7493,274.7593,7378.0
2025-04-08 14:45:00,275.28,276.67,275.28,276.6,11953.0,274.7593,276.1467,274.7593,276.0768,11953.0
2025-04-08 14:50:00,276.64,277.65,276.45,277.36,6997.0,276.1167,277.1248,275.9271,276.8354,6997.0
2025-04-08 14:55:00,277.32,277.38,276.75,277.03,15605.0,276.7954,276.8553,276.2265,276.506,15605.0
2025-04-08 15:00:00,277.03,277.15,276.7,276.87,7482.0,276.506,276.6258,276.1766,276.3463,7482.0
2025-04-08 15:05:00,276.85,276.88,275.69,275.69,8146.0,276.3263,276.3563,275.1685,275.1685,8146.0
2025-04-08 15:10:00,275.62,276.09,275.59,275.75,11861.0,275.0987,275.5678,275.0687,275.2284,11861.0
2025-04-08 15:15:00,275.87,276.09,275.26,275.39,17115.0,275.3482,275.5678,274.7393,274.8691,17115.0
2025-04-08 15:20:00,275.39,276.12,274.8,276.12,16296.0,274.8691,275.5977,274.2802,275.5977,16296.0
2025-04-08 15:25:00,276.14,276.44,275.82,275.82,11643.0,275.6177,275.9171,275.2983,275.2983,11643.0
2025-04-08 15:30:00,275.82,276.12,275.07,275.07,20330.0,275.2983,275.5977,274.5497,274.5497,20330.0
2025-04-08 15:35:00,274.81,274.81,273.38,273.92,26557.0,274.2902,274.2902,272.8629,273.4019,26557.0
2025-04-08 15:40:00,273.93,274.71,273.21,273.21,30839.0,273.4119,274.1904,272.6932,272.6932,30839.0
2025-04-08 15:45:00,273.11,273.31,272.22,272.35,21939.0,272.5934,272.793,271.7051,271.8348,21939.0
2025-04-08 15:50:00,272.69,274.52,272.49,274.36,65128.0,272.1742,274.0007,271.9746,273.841,65128.0
2025-04-08 15:55:00,274.36,275.28,274.0,274.53,153758.0,273.841,274.7593,273.4817,274.0107,153758.0
2025-04-09 09:30:00,271.7,275.43,271.1,273.93,29742.0,271.1861,274.909,270.5872,273.4119,29742.0
2025-04-09 09:35:00,274.56,277.47,274.56,277.43,11058.0,274.0407,276.9452,274.0407,276.9052,11058.0
2025-04-09 09:40:00,276.51,278.32,275.38,275.38,13479.0,275.987,277.7935,274.8591,274.8591,13479.0
2025-04-09 09:45:00,275.91,276.26,273.65,275.04,11405.0,275.3881,275.7374,273.1324,274.5198,11405.0
2025-04-09 09:50:00,275.56,276.82,275.03,276.52,24681.0,275.0388,276.2964,274.5098,275.997,24681.0
2025-04-09 09:55:00,276.52,276.52,275.37,275.65,30358.0,275.997,275.997,274.8491,275.1286,30358.0
2025-04-09 10:00:00,275.62,277.15,275.61,276.88,17981.0,275.0987,276.6258,275.0887,276.3563,17981.0
2025-04-09 10:05:00,277.24,277.41,275.22,275.22,15877.0,276.7156,276.8853,274.6994,274.6994,15877.0
2025-04-09 10:10:00,275.22,275.88,274.64,274.65,7638.0,274.6994,275.3582,274.1205,274.1305,7638.0
2025-04-09 10:15:00,274.65,274.68,273.57,274.09,9143.0,274.1305,274.1604,273.0525,273.5716,9143.0
2025-04-09 10:20:00,273.8,273.8,272.64,273.45,11202.0,273.2821,273.2821,272.1243,272.9328,11202.0
2025-04-09 10:25:00,273.26,274.23,272.95,274.04,18351.0,272.7431,273.7113,272.4337,273.5216,18351.0
2025-04-09 10:30:00,274.04,274.73,273.77,274.61,9530.0,273.5216,274.2103,273.2522,274.0906,9530.0
2025-04-09 10:35:00,274.37,274.96,274.08,274.51,20862.0,273.851,274.4399,273.5616,273.9908,20862.0
2025-04-09 10:40:00,274.6,274.83,274.06,274.25,9913.0,274.0806,274.3102,273.5416,273.7312,9913.0
2025-04-09 10:45:00,274.2,274.94,273.46,273.46,9827.0,273.6813,274.4199,272.9427,272.9427,9827.0
2025-04-09 10:50:00,273.46,273.9,273.08,273.31,7579.0,272.9427,273.3819,272.5635,272.793,7579.0
2025-04-09 10:55:00,273.55,273.78,272.98,272.99,9153.0,273.0326,273.2621,272.4637,272.4736,9153.0
2025-04-09 11:00:00,273.33,273.91,273.1,273.91,11487.0,272.813,273.3919,272.5834,273.3919,11487.0
2025-04-09 11:05:00,273.91,274.25,273.39,273.56,8615.0,273.3919,273.7312,272.8729,273.0426,8615.0
2025-04-09 11:10:00,273.31,273.67,272.63,272.63,16414.0,272.793,273.1523,272.1143,272.1143,16414.0
2025-04-09 11:15:00,272.79,273.69,272.79,273.69,34510.0,272.274,273.1723,272.274,273.1723,34510.0
2025-04-09 11:20:00,273.69,274.25,273.16,273.43,7454.0,273.1723,273.7312,272.6433,272.9128,7454.0
2025-04-09 11:25:00,273.39,273.7,272.99,273.0,18002.0,272.8729,273.1823,272.4736,272.4836,18002.0
2025-04-09 11:30:00,273.0,273.89,272.97,273.7,28741.0,272.4836,273.3719,272.4537,273.1823,28741.0
2025-04-09 11:35:00,273.7,273.7,272.89,273.0,8571.0,273.1823,273.1823,272.3738,272.4836,8571.0
2025-04-09 11:40:00,272.9,273.21,272.12,272.12,31117.0,272.3838,272.6932,271.6053,271.6053,31117.0
2025-04-09 11:45:00,272.37,273.12,271.81,271.96,21140.0,271.8548,272.6034,271.2959,271.4456,21140.0
2025-04-09 11:50:00,272.25,272.41,271.86,272.41,10809.0,271.735,271.8947,271.3458,271.8947,10809.0
2025-04-09 11:55:00,272.19,272.76,271.78,272.56,9044.0,271.6751,272.2441,271.2659,272.0444,9044.0
2025-04-09 12:00:00,272.34,272.34,271.39,271.64,7010.0,271.8249,271.8249,270.8767,271.1262,7010.0
2025-04-09 12:05:00,271.47,272.09,271.39,271.99,8124.0,270.9565,271.5753,270.8767,271.4755,8124.0
2025-04-09 12:10:00,271.91,273.0,271.91,273.0,19615.0,271.3957,272.4836,271.3957,272.4836,19615.0
2025-04-09 12:15:00,272.75,273.36,272.75,273.36,8438.0,272.2341,272.8429,272.2341,272.8429,8438.0
2025-04-09 12:20:00,273.36,273.64,272.96,273.05,6376.0,272.8429,273.1224,272.4437,272.5335,6376.0
2025-04-09 12:25:00,272.84,273.1,272.71,272.96,19734.0,272.3239,272.5834,272.1942,272.4437,19734.0
2025-04-09 12:30:00,272.84,273.83,272.83,273.5,8273.0,272.3239,273.312,272.3139,272.9827,8273.0
2025-04-09 12:35:00,273.51,273.67,273.22,273.58,5368.0,272.9926,273.1523,272.7032,273.0625,5368.0
2025-04-09 12:40:00,273.57,273.6,273.09,273.26,6804.0,273.0525,273.0825,272.5734,272.7431,6804.0
2025-04-09 12:45:00,273.48,273.92,273.26,273.58,12946.0,272.9627,273.4019,272.7431,273.0625,12946.0
2025-04-09 12:50:00,273.81,274.38,273.6,273.84,15014.0,273.2921,273.861,273.0825,273.322,15014.0
2025-04-09 12:55:00,273.48,274.0,273.48,273.6,7667.0,272.9627,273.4817,272.9627,273.0825,7667.0
2025-04-09 13:00:00,273.62,275.51,273.45,275.51,52262.0,273.1024,274.9889,272.9328,274.9889,52262.0
2025-04-09 13:05:00,275.32,275.33,273.81,273.87,23383.0,274.7992,274.8092,273.2921,273.352,23383.0
2025-04-09 13:10:00,273.85,274.19,273.62,273.99,48251.0,273.332,273.6714,273.1024,273.4717,48251.0
2025-04-09 13:15:00,273.96,278.27,272.96,277.84,60002.0,273.4418,277.7436,272.4437,277.3145,60002.0
2025-04-09 13:20:00,277.2,280.94,277.12,280.71,31808.0,276.6757,280.4086,276.5958,280.179,31808.0
2025-04-09 13:25:00,280.32,282.03,280.2,280.2,14631.0,279.7898,281.4965,279.67,279.67,14631.0
2025-04-09 13:30:00,280.55,281.92,279.68,280.39,42199.0,280.0193,281.3867,279.151,279.8596,42199.0
2025-04-09 13:35:00,280.39,282.63,277.78,277.9,43096.0,279.8596,282.0954,277.2546,277.3743,43096.0
2025-04-09 13:40:00,277.65,277.65,272.85,273.53,128507.0,277.1248,277.1248,272.3339,273.0126,128507.0
2025-04-09 13:45:00,273.94,277.03,272.95,276.07,188307.0,273.4218,276.506,272.4337,275.5478,188307.0
2025-04-09 13:50:00,276.26,276.83,273.86,273.95,49529.0,275.7374,276.3064,273.342,273.4318,49529.0
2025-04-09 13:55:00,273.91,275.09,272.98,273.55,53468.0,273.3919,274.5697,272.4637,273.0326,53468.0
2025-04-09 14:00:00,273.66,276.13,272.88,272.88,68382.0,273.1424,275.6077,272.3638,272.3638,68382.0
2025-04-09 14:05:00,273.01,273.76,272.46,273.1,34612.0,272.4936,273.2422,271.9446,272.5834,34612.0
2025-04-09 14:10:00,272.77,274.22,272.24,273.37,151100.0,272.254,273.7013,271.7251,272.8529,151100.0
2025-04-09 14:15:00,273.49,274.27,272.44,273.26,122602.0,272.9727,273.7512,271.9247,272.7431,122602.0
2025-04-09 14:20:00,273.48,273.55,271.7,271.9,36520.0,272.9627,273.0326,271.1861,271.3857,36520.0
2025-04-09 14:25:00,271.95,272.61,270.84,272.33,23822.0,271.4356,272.0944,270.3277,271.8149,23822.0
2025-04-09 14:30:00,272.38,272.61,270.09,270.83,16746.0,271.8648,272.0944,269.5791,270.3177,16746.0
2025-04-09 14:35:00,270.56,271.24,270.33,270.72,20238.0,270.0482,270.7269,269.8187,270.2079,20238.0
2025-04-09 14:40:00,270.77,271.17,269.37,270.09,34730.0,270.2578,270.6571,268.8605,269.5791,34730.0
2025-04-09 14:45:00,270.21,271.41,269.78,271.12,20427.0,269.6989,270.8966,269.2697,270.6072,20427.0
2025-04-09 14:50:00,271.41,272.54,270.75,271.27,14506.0,270.8966,272.0245,270.2379,270.7569,14506.0
2025-04-09 14:55:00,271.24,272.32,270.35,270.7,37600.0,270.7269,271.8049,269.8386,270.188,37600.0
2025-04-09 15:00:00,270.52,273.19,270.52,272.56,69721.0,270.0083,272.6733,270.0083,272.0444,69721.0
2025-04-09 15:05:00,272.54,273.31,272.11,272.62,25454.0,272.0245,272.793,271.5953,272.1043,25454.0
2025-04-09 15:10:00,272.82,273.02,271.8,272.07,13911.0,272.304,272.5036,271.2859,271.5554,13911.0
2025-04-09 15:15:00,272.12,272.69,270.37,270.37,20113.0,271.6053,272.1742,269.8586,269.8586,20113.0
2025-04-09 15:20:00,270.54,270.77,269.52,270.56,42546.0,270.0283,270.2578,269.0102,270.0482,42546.0
2025-04-09 15:25:00,270.48,271.54,270.26,271.47,59672.0,269.9684,271.0264,269.7488,270.9565,59672.0
2025-04-09 15:30:00,271.58,272.84,270.92,271.49,37421.0,271.0663,272.3239,270.4075,270.9765,37421.0
2025-04-09 15:35:00,271.35,271.71,270.3,270.68,66418.0,270.8367,271.1961,269.7887,270.168,66418.0
2025-04-09 15:40:00,270.51,271.47,270.19,271.31,63686.0,269.9983,270.9565,269.6789,270.7968,63686.0
2025-04-09 15:45:00,271.31,271.82,270.74,271.49,45271.0,270.7968,271.3058,270.2279,270.9765,45271.0
2025-04-09 15:50:00,271.68,274.15,271.23,272.33,67694.0,271.1661,273.6314,270.717,271.8149,67694.0
2025-04-09 15:55:00,272.32,274.17,272.32,273.82,157919.0,271.8049,273.6514,271.8049,273.3021,157919.0
2025-04-10 09:30:00,274.54,276.02,272.7,275.52,19170.0,274.0207,275.4979,272.1842,274.9988,19170.0
2025-04-10 09:35:00,276.13,276.7,275.09,275.5,7268.0,275.6077,276.1766,274.5697,274.9789,7268.0
2025-04-10 09:40:00,275.06,276.71,274.64,276.52,9505.0,274.5397,276.1866,274.1205,275.997,9505.0
2025-04-10 09:45:00,276.62,277.02,275.43,276.36,23964.0,276.0968,276.496,274.909,275.8373,23964.0
2025-04-10 09:50:00,276.36,278.93,276.18,278.04,13214.0,275.8373,278.4024,275.6576,277.5141,13214.0
2025-04-10 09:55:00,278.04,279.83,277.63,279.48,8361.0,277.5141,279.3007,277.1049,278.9514,8361.0
2025-04-10 10:00:00,279.11,279.17,277.55,277.88,12252.0,278.5821,278.6419,277.025,277.3544,12252.0
2025-04-10 10:05:00,278.21,279.27,277.85,279.27,16143.0,277.6838,278.7418,277.3244,278.7418,16143.0
2025-04-10 10:10:00,279.19,280.06,278.71,279.24,18023.0,278.6619,279.5303,278.1828,278.7118,18023.0
2025-04-10 10:15:00,279.56,279.92,278.55,278.65,12026.0,279.0312,279.3905,278.0231,278.1229,12026.0
2025-04-10 10:20:00,278.65,278.86,277.27,277.27,17454.0,278.1229,278.3325,276.7455,276.7455,17454.0
2025-04-10 10:25:00,277.56,278.13,276.94,277.24,43642.0,277.035,277.6039,276.4162,276.7156,43642.0
2025-04-10 10:30:00,277.24,278.01,277.24,277.81,13155.0,276.7156,277.4841,276.7156,277.2845,13155.0
2025-04-10 10:35:00,277.81,278.68,277.8,278.45,20270.0,277.2845,278.1529,277.2745,277.9233,20270.0
2025-04-10 10:40:00,278.6,278.66,277.64,277.86,7186.0,278.073,278.1329,277.1148,277.3344,7186.0
2025-04-10 10:45:00,278.06,278.26,277.2,277.59,6915.0,277.534,277.7337,276.6757,277.0649,6915.0
2025-04-10 10:50:00,277.74,278.13,277.24,277.27,4742.0,277.2146,277.6039,276.7156,276.7455,4742.0
2025-04-10 10:55:00,277.22,277.89,276.69,276.76,5896.0,276.6956,277.3644,276.1666,276.2365,5896.0
2025-04-10 11:00:00,276.97,277.64,276.91,277.45,3673.0,276.4461,277.1148,276.3862,276.9252,3673.0
2025-04-10 11:05:00,277.46,278.02,277.15,277.69,5849.0,276.9352,277.4941,276.6258,277.1647,5849.0
2025-04-10 11:10:00,277.62,277.87,277.33,277.47,6114.0,277.0949,277.3444,276.8054,276.9452,6114.0
2025-04-10 11:15:00,277.61,277.85,277.35,277.51,3562.0,277.0849,277.3244,276.8254,276.9851,3562.0
2025-04-10 11:20:00,277.53,277.53,276.93,277.03,5698.0,277.005,277.005,276.4062,276.506,5698.0
2025-04-10 11:25:00,277.4,277.57,277.02,277.1,8313.0,276.8753,277.045,276.496,276.5759,8313.0
2025-04-10 11:30:00,277.13,277.14,276.06,276.4,7064.0,276.6058,276.6158,275.5378,275.8772,7064.0
2025-04-10 11:35:00,276.29,276.71,276.04,276.32,5241.0,275.7674,276.1866,275.5179,275.7973,5241.0
2025-04-10 11:40:00,276.28,276.65,275.87,276.01,5157.0,275.7574,276.1267,275.3482,275.4879,5157.0
2025-04-10 11:45:00,275.98,276.67,275.98,276.4,3806.0,275.458,276.1467,275.458,275.8772,3806.0
2025-04-10 11:50:00,276.4,277.25,276.35,276.56,9935.0,275.8772,276.7256,275.8273,276.0369,9935.0
2025-04-10 11:55:00,276.6,276.6,275.95,275.95,5378.0,276.0768,276.0768,275.428,275.428,5378.0
2025-04-10 12:00:00,276.12,276.28,274.68,274.89,8794.0,275.5977,275.7574,274.1604,274.37,8794.0
2025-04-10 12:05:00,274.77,275.49,274.57,275.14,53534.0,274.2503,274.9689,274.0506,274.6196,53534.0
2025-04-10 12:10:00,274.99,275.25,274.5,274.94,19235.0,274.4698,274.7294,273.9808,274.4199,19235.0
2025-04-10 12:15:00,274.79,275.01,274.33,274.34,6304.0,274.2702,274.4898,273.8111,273.8211,6304.0
2025-04-10 12:20:00,274.24,274.24,273.03,273.65,8317.0,273.7213,273.7213,272.5136,273.1324,8317.0
2025-04-10 12:25:00,273.84,275.02,273.24,273.93,9609.0,273.322,274.4998,272.7232,273.4119,9609.0
2025-04-10 12:30:00,274.08,276.23,273.99,276.23,17877.0,273.5616,275.7075,273.4717,275.7075,17877.0
2025-04-10 12:35:00,276.12,277.48,275.66,277.24,11053.0,275.5977,276.9551,275.1386,276.7156,11053.0
2025-04-10 12:40:00,277.24,277.47,276.64,277.22,18923.0,276.7156,276.9452,276.1167,276.6956,18923.0
2025-04-10 12:45:00,277.17,277.66,275.86,277.45,24427.0,276.6457,277.1348,275.3382,276.9252,24427.0
2025-04-10 12:50:00,277.3,277.53,277.09,277.14,7030.0,276.7755,277.005,276.5659,276.6158,7030.0
2025-04-10 12:55:00,277.28,277.67,276.17,277.54,42488.0,276.7555,277.1448,275.6476,277.015,42488.0
2025-04-10 13:00:00,277.54,279.42,277.54,278.5,19434.0,277.015,278.8915,277.015,277.9732,19434.0
2025-04-10 13:05:00,278.49,278.49,277.08,277.33,16821.0,277.9632,277.9632,276.5559,276.8054,16821.0
2025-04-10 13:10:00,277.53,277.65,276.38,276.66,24313.0,277.005,277.1248,275.8572,276.1367,24313.0
2025-04-10 13:15:00,276.7,277.04,276.17,277.04,15763.0,276.1766,276.516,275.6476,276.516,15763.0
2025-04-10 13:20:00,277.11,277.23,276.12,276.92,12681.0,276.5858,276.7056,275.5977,276.3962,12681.0
2025-04-10 13:25:00,276.92,277.92,276.63,277.62,16260.0,276.3962,277.3943,276.1067,277.0949,16260.0
2025-04-10 13:30:00,277.62,278.59,277.61,277.94,16470.0,277.0949,278.063,277.0849,277.4143,16470.0
2025-04-10 13:35:00,277.75,278.57,277.75,278.56,8471.0,277.2246,278.0431,277.2246,278.0331,8471.0
2025-04-10 13:40:00,278.56,280.09,278.0,279.67,9617.0,278.0331,279.5602,277.4742,279.141,9617.0
2025-04-10 13:45:00,279.82,280.54,278.9,279.25,13731.0,279.2907,280.0094,278.3725,278.7218,13731.0
2025-04-10 13:50:00,279.25,280.05,279.14,279.81,28883.0,278.7218,279.5203,278.612,279.2807,28883.0
2025-04-10 13:55:00,280.15,280.65,279.97,280.09,5547.0,279.6201,280.1191,279.4404,279.5602,5547.0
2025-04-10 14:00:00,280.13,281.01,279.92,280.8,12929.0,279.6001,280.4785,279.3905,280.2689,12929.0
2025-04-10 14:05:00,280.67,280.76,279.69,279.96,12873.0,280.1391,280.2289,279.161,279.4304,12873.0
2025-04-10 14:10:00,279.65,280.0,278.59,279.06,13246.0,279.121,279.4704,278.063,278.5321,13246.0
2025-04-10 14:15:00,279.01,280.41,279.01,280.34,14042.0,278.4822,279.8796,278.4822,279.8097,14042.0
2025-04-10 14:20:00,280.15,280.95,280.14,280.52,22709.0,279.6201,280.4186,279.6101,279.9894,22709.0
2025-04-10 14:25:00,280.52,281.32,280.33,281.32,23856.0,279.9894,280.7879,279.7997,280.7879,23856.0
2025-04-10 14:30:00,281.22,281.97,281.07,281.34,10051.0,280.6881,281.4366,280.5383,280.8078,10051.0
2025-04-10 14:35:00,280.89,281.48,280.71,281.37,8828.0,280.3587,280.9476,280.179,280.8378,8828.0
2025-04-10 14:40:00,281.66,282.25,281.35,281.96,17696.0,281.1272,281.7161,280.8178,281.4267,17696.0
2025-04-10 14:45:00,282.0,282.28,280.55,281.1,26993.0,281.4666,281.7461,280.0193,280.5683,26993.0
2025-04-10 14:50:00,280.95,281.33,279.84,280.1,9395.0,280.4186,280.7979,279.3107,279.5702,9395.0
2025-04-10 14:55:00,280.1,280.91,279.77,280.57,9006.0,279.5702,280.3787,279.2408,280.0393,9006.0
2025-04-10 15:00:00,280.62,281.45,280.57,280.92,13780.0,280.0892,280.9176,280.0393,280.3886,13780.0
2025-04-10 15:05:00,280.92,281.01,280.12,280.23,9073.0,280.3886,280.4785,279.5901,279.6999,9073.0
2025-04-10 15:10:00,280.09,280.81,280.02,280.55,10240.0,279.5602,280.2788,279.4903,280.0193,10240.0
2025-04-10 15:15:00,280.55,281.27,280.31,280.96,12354.0,280.0193,280.738,279.7798,280.4286,12354.0
2025-04-10 15:20:00,280.95,281.7,280.23,280.43,13563.0,280.4186,281.1672,279.6999,279.8996,13563.0
2025-04-10 15:25:00,280.47,280.66,279.18,279.2,6386.0,279.9395,280.1291,278.6519,278.6719,6386.0
2025-04-10 15:30:00,279.14,280.24,278.91,279.38,15497.0,278.612,279.7099,278.3824,278.8515,15497.0
2025-04-10 15:35:00,279.29,279.47,278.58,278.74,9346.0,278.7617,278.9414,278.0531,278.2128,9346.0
2025-04-10 15:40:00,278.88,279.21,277.88,278.06,31426.0,278.3525,278.6819,277.3544,277.534,31426.0
2025-04-10 15:45:00,278.06,279.12,277.97,278.0,17926.0,277.534,278.592,277.4442,277.4742,17926.0
2025-04-10 15:50:00,277.93,279.72,277.85,279.23,64670.0,277.4043,279.1909,277.3244,278.7018,64670.0
2025-04-10 15:55:00,279.21,279.57,278.69,279.08,98703.0,278.6819,279.0412,278.1628,278.5521,98703.0
2025-04-11 09:30:00,277.84,281.2,277.51,281.07,55069.0,277.3145,280.6681,276.9851,280.5383,55069.0
2025-04-11 09:35:00,281.07,281.79,278.17,278.76,4022.0,280.5383,281.257,277.6438,278.2327,4022.0
2025-04-11 09:40:00,278.76,279.35,277.69,278.61,4381.0,278.2327,278.8216,277.1647,278.083,4381.0
2025-04-11 09:45:00,279.34,282.16,279.17,280.38,10207.0,278.8116,281.6263,278.6419,279.8497,10207.0
2025-04-11 09:50:00,280.58,280.95,280.08,280.28,9560.0,280.0493,280.4186,279.5502,279.7498,9560.0
2025-04-11 09:55:00,280.14,280.68,279.63,279.99,18083.0,279.6101,280.1491,279.1011,279.4604,18083.0
2025-04-11 10:00:00,279.66,280.71,278.86,280.2,23515.0,279.131,280.179,278.3325,279.67,23515.0
2025-04-11 10:05:00,280.2,281.82,280.16,280.94,7908.0,279.67,281.2869,279.6301,280.4086,7908.0
2025-04-11 10:10:00,280.96,281.01,280.08,281.0,2326.0,280.4286,280.4785,279.5502,280.4685,2326.0
2025-04-11 10:15:00,281.0,281.63,280.89,281.63,3886.0,280.4685,281.0973,280.3587,281.0973,3886.0
2025-04-11 10:20:00,281.22,281.24,280.33,280.69,4053.0,280.6881,280.708,279.7997,280.1591,4053.0
2025-04-11 10:25:00,280.87,280.87,280.66,280.7,2739.0,280.3387,280.3387,280.1291,280.169,2739.0
2025-04-11 10:30:00,280.78,281.77,280.14,281.63,11725.0,280.2489,281.237,279.6101,281.0973,11725.0
2025-04-11 10:35:00,281.63,282.14,280.78,281.14,7784.0,281.0973,281.6063,280.2489,280.6082,7784.0
2025-04-11 10:40:00,280.79,281.22,280.41,280.5,6504.0,280.2589,280.6881,279.8796,279.9694,6504.0
2025-04-11 10:45:00,280.53,281.06,280.42,281.04,7592.0,279.9994,280.5284,279.8896,280.5084,7592.0
2025-04-11 10:50:00,281.16,281.16,280.08,280.39,5280.0,280.6282,280.6282,279.5502,279.8596,5280.0
2025-04-11 10:55:00,280.38,280.85,280.37,280.75,3500.0,279.8497,280.3188,279.8397,280.219,3500.0
2025-04-11 11:00:00,280.75,281.58,280.38,280.63,11151.0,280.219,281.0474,279.8497,280.0992,11151.0
2025-04-11 11:05:00,280.5,280.73,280.19,280.73,22580.0,279.9694,280.199,279.66,280.199,22580.0
2025-04-11 11:10:00,280.46,280.82,280.34,280.35,6214.0,279.9295,280.2888,279.8097,279.8197,6214.0
2025-04-11 11:15:00,280.35,280.53,279.99,280.46,5627.0,279.8197,279.9994,279.4604,279.9295,5627.0
2025-04-11 11:20:00,280.46,280.6,280.29,280.49,12675.0,279.9295,280.0692,279.7598,279.9594,12675.0
2025-04-11 11:25:00,280.58,280.82,280.33,280.5,16816.0,280.0493,280.2888,279.7997,279.9694,16816.0
2025-04-11 11:30:00,280.36,280.72,279.94,280.72,15701.0,279.8297,280.189,279.4105,280.189,15701.0
2025-04-11 11:35:00,280.75,281.55,280.62,281.55,4867.0,280.219,281.0174,280.0892,281.0174,4867.0
2025-04-11 11:40:00,281.6,281.95,281.42,281.71,26931.0,281.0673,281.4167,280.8877,281.1771,26931.0
2025-04-11 11:45:00,281.75,281.84,281.18,281.78,6939.0,281.2171,281.3069,280.6481,281.247,6939.0
2025-04-11 11:50:00,281.85,282.28,281.76,281.96,6859.0,281.3169,281.7461,281.227,281.4267,6859.0
2025-04-11 11:55:00,282.05,282.2,281.89,281.93,4890.0,281.5165,281.6662,281.3568,281.3967,4890.0
2025-04-11 12:00:00,281.92,282.22,281.55,281.81,6410.0,281.3867,281.6862,281.0174,281.2769,6410.0
2025-04-11 12:05:00,281.77,282.16,281.77,282.06,4317.0,281.237,281.6263,281.237,281.5265,4317.0
2025-04-11 12:10:00,282.09,283.18,282.08,283.18,5645.0,281.5564,282.6444,281.5464,282.6444,5645.0
2025-04-11 12:15:00,283.34,283.35,282.84,283.06,5233.0,282.8041,282.814,282.305,282.5246,5233.0
2025-04-11 12:20:00,283.05,283.12,282.51,282.62,7258.0,282.5146,282.5845,281.9756,282.0854,7258.0
2025-04-11 12:25:00,282.71,283.18,282.43,282.84,9205.0,282.1752,282.6444,281.8958,282.305,9205.0
2025-04-11 12:30:00,282.96,283.47,282.96,283.24,3266.0,282.4248,282.9338,282.4248,282.7042,3266.0
2025-04-11 12:35:00,283.53,283.79,283.23,283.63,2926.0,282.9937,283.2532,282.6943,283.0935,2926.0
2025-04-11 12:40:00,283.84,284.34,283.72,284.22,1824.0,283.3031,283.8022,283.1833,283.6824,1824.0
2025-04-11 12:45:00,284.09,284.11,283.58,283.99,7225.0,283.5526,283.5726,283.0436,283.4528,7225.0
2025-04-11 12:50:00,283.96,284.25,283.33,283.94,17352.0,283.4229,283.7123,282.7941,283.4029,17352.0
2025-04-11 12:55:00,284.15,284.69,284.14,284.37,4533.0,283.6125,284.1515,283.6025,283.8321,4533.0
2025-04-11 13:00:00,284.37,284.75,284.37,284.72,2023.0,283.8321,284.2114,283.8321,284.1814,2023.0
2025-04-11 13:05:00,284.74,285.25,284.31,284.68,24216.0,284.2014,284.7104,283.7722,284.1415,24216.0
2025-04-11 13:10:00,284.94,285.29,284.29,284.95,21416.0,284.401,284.7504,283.7523,284.411,21416.0
2025-04-11 13:15:00,284.91,284.91,284.06,284.07,6281.0,284.3711,284.3711,283.5227,283.5327,6281.0
2025-04-11 13:20:00,284.02,285.04,283.86,284.87,3742.0,283.4828,284.5008,283.3231,284.3312,3742.0
2025-04-11 13:25:00,284.32,284.8,284.25,284.25,2085.0,283.7822,284.2613,283.7123,283.7123,2085.0
2025-04-11 13:30:00,284.84,284.96,284.61,284.74,2737.0,284.3012,284.421,284.0717,284.2014,2737.0
2025-04-11 13:35:00,284.51,285.3,283.98,285.3,4320.0,283.9718,284.7603,283.4428,284.7603,4320.0
2025-04-11 13:40:00,285.31,286.05,285.12,286.05,5814.0,284.7703,285.5089,284.5807,285.5089,5814.0
2025-04-11 13:45:00,286.27,286.27,285.48,285.88,2197.0,285.7285,285.7285,284.94,285.3392,2197.0
2025-04-11 13:50:00,285.96,285.99,285.41,285.65,2751.0,285.4191,285.449,284.8701,285.1097,2751.0
2025-04-11 13:55:00,285.78,285.81,285.27,285.33,2977.0,285.2394,285.2694,284.7304,284.7903,2977.0
2025-04-11 14:00:00,285.33,285.34,284.77,285.09,2784.0,284.7903,284.8003,284.2313,284.5507,2784.0
2025-04-11 14:05:00,285.47,285.47,284.9,285.07,2614.0,284.93,284.93,284.3611,284.5308,2614.0
2025-04-11 14:10:00,285.16,285.34,284.7,285.14,3496.0,284.6206,284.8003,284.1615,284.6006,3496.0
2025-04-11 14:15:00,285.5,285.53,284.82,284.82,2500.0,284.96,284.9899,284.2813,284.2813,2500.0
2025-04-11 14:20:00,285.0,285.53,285.0,285.44,900.0,284.4609,284.9899,284.4609,284.9001,900.0
2025-04-11 14:25:00,285.27,285.84,285.11,285.84,3712.0,284.7304,285.2993,284.5707,285.2993,3712.0
2025-04-11 14:30:00,285.83,285.97,285.24,285.41,2195.0,285.2893,285.4291,284.7005,284.8701,2195.0
2025-04-11 14:35:00,285.57,285.57,285.08,285.45,3416.0,285.0298,285.0298,284.5408,284.9101,3416.0
2025-04-11 14:40:00,285.69,285.79,285.32,285.73,1838.0,285.1496,285.2494,284.7803,285.1895,1838.0
2025-04-11 14:45:00,285.8,286.14,285.61,286.07,1562.0,285.2594,285.5988,285.0698,285.5289,1562.0
2025-04-11 14:50:00,286.07,286.11,285.39,286.11,3305.0,285.5289,285.5688,284.8502,285.5688,3305.0
2025-04-11 14:55:00,285.97,286.0,285.61,285.62,3725.0,285.4291,285.459,285.0698,285.0797,3725.0
2025-04-11 15:00:00,285.61,286.32,285.6,285.98,3571.0,285.0698,285.7784,285.0598,285.4391,3571.0
2025-04-11 15:05:00,285.85,286.2,285.68,286.18,1278.0,285.3093,285.6586,285.1396,285.6387,1278.0
2025-04-11 15:10:00,286.29,286.48,286.09,286.15,8434.0,285.7485,285.9381,285.5489,285.6087,8434.0
2025-04-11 15:15:00,286.15,286.17,285.62,286.17,9977.0,285.6087,285.6287,285.0797,285.6287,9977.0
2025-04-11 15:20:00,286.17,286.24,285.77,285.78,13728.0,285.6287,285.6986,285.2295,285.2394,13728.0
2025-04-11 15:25:00,285.8,286.04,285.41,285.69,7509.0,285.2594,285.4989,284.8701,285.1496,7509.0
2025-04-11 15:30:00,285.67,286.35,285.43,286.35,7439.0,285.1296,285.8084,284.8901,285.8084,7439.0
2025-04-11 15:35:00,286.33,286.35,285.43,285.83,11061.0,285.7884,285.8084,284.8901,285.2893,11061.0
2025-04-11 15:40:00,286.0,286.51,285.99,286.43,9622.0,285.459,285.9681,285.449,285.8882,9622.0
2025-04-11 15:45:00,286.47,286.47,285.34,285.41,18101.0,285.9281,285.9281,284.8003,284.8701,18101.0
2025-04-11 15:50:00,285.44,285.72,284.75,285.4,27900.0,284.9001,285.1796,284.2114,284.8602,27900.0
2025-04-11 15:55:00,284.81,285.18,284.12,284.33,70450.0,284.2713,284.6406,283.5826,283.7922,70450.0
2025-04-14 09:30:00,283.17,285.01,280.0,282.04,29931.0,282.6344,284.4709,279.4704,281.5065,29931.0
2025-04-14 09:35:00,281.96,283.32,281.04,282.42,15301.0,281.4267,282.7841,280.5084,281.8858,15301.0
2025-04-14 09:40:00,282.55,284.39,282.53,284.38,7667.0,282.0155,283.8521,281.9956,283.8421,7667.0
2025-04-14 09:45:00,284.25,284.26,282.87,283.66,8932.0,283.7123,283.7223,282.3349,283.1234,8932.0
2025-04-14 09:50:00,283.66,283.97,283.07,283.18,6801.0,283.1234,283.4329,282.5346,282.6444,6801.0
2025-04-14 09:55:00,283.19,283.97,282.71,283.85,8654.0,282.6543,283.4329,282.1752,283.3131,8654.0
2025-04-14 10:00:00,284.01,284.38,283.35,284.11,5427.0,283.4728,283.8421,282.814,283.5726,5427.0
2025-04-14 10:05:00,284.01,284.45,283.81,284.01,5441.0,283.4728,283.912,283.2732,283.4728,5441.0
2025-04-14 10:10:00,284.22,284.23,283.84,284.08,7212.0,283.6824,283.6924,283.3031,283.5427,7212.0
2025-04-14 10:15:00,284.09,284.09,283.24,283.25,7761.0,283.5526,283.5526,282.7042,282.7142,7761.0
2025-04-14 10:20:00,283.24,283.45,282.7,283.0,4066.0,282.7042,282.9138,282.1653,282.4647,4066.0
2025-04-14 10:25:00,283.0,283.52,282.84,283.1,3493.0,282.4647,282.9837,282.305,282.5645,3493.0
2025-04-14 10:30:00,283.34,283.53,283.22,283.48,4642.0,282.8041,282.9937,282.6843,282.9438,4642.0
2025-04-14 10:35:00,283.48,283.67,283.06,283.06,6683.0,282.9438,283.1334,282.5246,282.5246,6683.0
2025-04-14 10:40:00,282.84,283.51,282.84,283.31,2959.0,282.305,282.9737,282.305,282.7741,2959.0
2025-04-14 10:45:00,283.37,283.8,283.31,283.66,5800.0,282.834,283.2632,282.7741,283.1234,5800.0
2025-04-14 10:50:00,283.75,284.32,283.75,284.12,16036.0,283.2133,283.7822,283.2133,283.5826,16036.0
2025-04-14 10:55:00,283.82,283.94,283.26,283.3,8502.0,283.2831,283.4029,282.7242,282.7641,8502.0
2025-04-14 11:00:00,283.43,283.63,283.3,283.3,2812.0,282.8939,283.0935,282.7641,282.7641,2812.0
2025-04-14 11:05:00,283.23,283.44,283.05,283.3,2318.0,282.6943,282.9039,282.5146,282.7641,2318.0
2025-04-14 11:10:00,283.31,283.51,283.26,283.47,2400.0,282.7741,282.9737,282.7242,282.9338,2400.0
2025-04-14 11:15:00,283.47,283.65,283.36,283.44,4343.0,282.9338,283.1135,282.824,282.9039,4343.0
2025-04-14 11:20:00,283.56,283.6,283.37,283.37,2538.0,283.0236,283.0636,282.834,282.834,2538.0
2025-04-14 11:25:00,283.36,283.5,283.05,283.11,3858.0,282.824,282.9638,282.5146,282.5745,3858.0
2025-04-14 11:30:00,283.05,283.94,283.05,283.71,2780.0,282.5146,283.4029,282.5146,283.1734,2780.0
2025-04-14 11:35:00,283.73,283.8,283.46,283.58,8912.0,283.1933,283.2632,282.9238,283.0436,8912.0
2025-04-14 11:40:00,283.47,283.67,283.19,283.67,5934.0,282.9338,283.1334,282.6543,283.1334,5934.0
2025-04-14 11:45:00,283.36,283.59,283.04,283.15,5078.0,282.824,283.0536,282.5046,282.6144,5078.0
2025-04-14 11:50:00,283.16,283.29,282.77,283.22,3004.0,282.6244,282.7541,282.2351,282.6843,3004.0
2025-04-14 11:55:00,283.37,283.37,283.0,283.0,1433.0,282.834,282.834,282.4647,282.4647,1433.0
2025-04-14 12:00:00,283.4,283.4,282.71,282.74,3559.0,282.8639,282.8639,282.1752,282.2052,3559.0
2025-04-14 12:05:00,282.73,283.01,282.72,282.85,5119.0,282.1952,282.4747,282.1852,282.315,5119.0
2025-04-14 12:10:00,282.75,282.83,282.41,282.75,3182.0,282.2152,282.295,281.8758,282.2152,3182.0
2025-04-14 12:15:00,282.78,283.56,282.78,283.38,17309.0,282.2451,283.0236,282.2451,282.844,17309.0
2025-04-14 12:20:00,283.08,283.35,282.97,283.0,2163.0,282.5445,282.814,282.4348,282.4647,2163.0
2025-04-14 12:25:00,283.11,283.11,282.64,282.93,3842.0,282.5745,282.5745,282.1054,282.3948,3842.0
2025-04-14 12:30:00,283.09,283.56,282.96,283.35,5233.0,282.5545,283.0236,282.4248,282.814,5233.0
2025-04-14 12:35:00,283.32,283.45,283.07,283.26,1650.0,282.7841,282.9138,282.5346,282.7242,1650.0
2025-04-14 12:40:00,283.26,283.49,283.19,283.3,8749.0,282.7242,282.9538,282.6543,282.7641,8749.0
2025-04-14 12:45:00,283.28,283.38,283.2,283.31,1668.0,282.7442,282.844,282.6643,282.7741,1668.0
2025-04-14 12:50:00,283.11,283.32,282.85,283.28,4056.0,282.5745,282.7841,282.315,282.7442,4056.0
2025-04-14 12:55:00,283.19,283.23,283.19,283.22,1645.0,282.6543,282.6943,282.6543,282.6843,1645.0
2025-04-14 13:00:00,283.22,284.09,282.26,282.59,11374.0,282.6843,283.5526,281.7261,282.0555,11374.0
2025-04-14 13:05:00,282.59,282.98,282.58,282.73,4083.0,282.0555,282.4447,282.0455,282.1952,4083.0
2025-04-14 13:10:00,282.82,283.03,282.66,282.9,2130.0,282.285,282.4946,282.1253,282.3649,2130.0
2025-04-14 13:15:00,282.91,282.93,282.56,282.74,3558.0,282.3749,282.3948,282.0255,282.2052,3558.0
2025-04-14 13:20:00,282.75,282.94,282.66,282.66,2711.0,282.2152,282.4048,282.1253,282.1253,2711.0
2025-04-14 13:25:00,282.68,283.05,282.68,283.05,6108.0,282.1453,282.5146,282.1453,282.5146,6108.0
2025-04-14 13:30:00,282.97,282.98,282.58,282.85,3453.0,282.4348,282.4447,282.0455,282.315,3453.0
2025-04-14 13:35:00,282.84,283.0,282.52,282.7,4825.0,282.305,282.4647,281.9856,282.1653,4825.0
2025-04-14 13:40:00,282.7,282.86,282.64,282.77,1921.0,282.1653,282.325,282.1054,282.2351,1921.0
2025-04-14 13:45:00,282.77,282.92,282.48,282.61,2799.0,282.2351,282.3848,281.9457,282.0754,2799.0
2025-04-14 13:50:00,282.78,283.05,282.69,282.83,6090.0,282.2451,282.5146,282.1553,282.295,6090.0
2025-04-14 13:55:00,282.81,283.0,282.65,282.98,4957.0,282.2751,282.4647,282.1154,282.4447,4957.0
2025-04-14 14:00:00,283.15,283.37,283.01,283.37,6317.0,282.6144,282.834,282.4747,282.834,6317.0
2025-04-14 14:05:00,283.36,283.56,283.27,283.55,1357.0,282.824,283.0236,282.7342,283.0137,1357.0
2025-04-14 14:10:00,283.54,283.73,283.42,283.62,1508.0,283.0037,283.1933,282.8839,283.0835,1508.0
2025-04-14 14:15:00,283.58,283.86,283.55,283.63,3960.0,283.0436,283.3231,283.0137,283.0935,3960.0
2025-04-14 14:20:00,283.62,283.85,283.62,283.65,2563.0,283.0835,283.3131,283.0835,283.1135,2563.0
2025-04-14 14:25:00,283.72,283.72,283.46,283.48,3468.0,283.1833,283.1833,282.9238,282.9438,3468.0
2025-04-14 14:30:00,283.59,283.81,283.56,283.75,3978.0,283.0536,283.2732,283.0236,283.2133,3978.0
2025-04-14 14:35:00,283.78,284.0,283.61,283.61,5435.0,283.2432,283.4628,283.0735,283.0735,5435.0
2025-04-14 14:40:00,283.59,284.02,283.42,283.88,8132.0,283.0536,283.4828,282.8839,283.343,8132.0
2025-04-14 14:45:00,283.88,283.91,283.67,283.67,4916.0,283.343,283.373,283.1334,283.1334,4916.0
2025-04-14 14:50:00,283.67,284.27,283.55,284.17,13376.0,283.1334,283.7323,283.0137,283.6325,13376.0
2025-04-14 14:55:00,284.29,284.43,284.2,284.28,16153.0,283.7523,283.892,283.6624,283.7423,16153.0
2025-04-14 15:00:00,284.34,284.6,284.12,284.36,11570.0,283.8022,284.0617,283.5826,283.8221,11570.0
2025-04-14 15:05:00,284.36,284.68,284.29,284.5,4430.0,283.8221,284.1415,283.7523,283.9619,4430.0
2025-04-14 15:10:00,284.63,284.63,284.21,284.41,15982.0,284.0916,284.0916,283.6724,283.872,15982.0
2025-04-14 15:15:00,284.41,284.41,284.12,284.17,14843.0,283.872,283.872,283.5826,283.6325,14843.0
2025-04-14 15:20:00,284.19,284.38,284.17,284.28,5550.0,283.6524,283.8421,283.6325,283.7423,5550.0
2025-04-14 15:25:00,284.28,284.42,284.0,284.35,16112.0,283.7423,283.882,283.4628,283.8121,16112.0
2025-04-14 15:30:00,284.27,285.17,284.19,284.89,17377.0,283.7323,284.6306,283.6524,284.3511,17377.0
2025-04-14 15:35:00,284.88,284.91,284.4,284.79,6662.0,284.3411,284.3711,283.862,284.2513,6662.0
2025-04-14 15:40:00,284.76,285.5,284.75,285.34,4916.0,284.2214,284.96,284.2114,284.8003,4916.0
2025-04-14 15:45:00,285.09,285.23,284.83,285.02,6256.0,284.5507,284.6905,284.2912,284.4809,6256.0
2025-04-14 15:50:00,284.87,285.01,284.49,284.58,16157.0,284.3312,284.4709,283.9519,284.0417,16157.0
2025-04-14 15:55:00,284.58,284.61,284.12,284.25,51791.0,284.0417,284.0717,283.5826,283.7123,51791.0
2025-04-15 09:30:00,286.34,286.34,282.21,284.03,19388.0,285.7984,285.7984,281.6762,283.4927,19388.0
2025-04-15 09:35:00,284.03,285.36,283.74,283.88,3509.0,283.4927,284.8202,283.2033,283.343,3509.0
2025-04-15 09:40:00,283.75,285.18,283.75,284.42,3732.0,283.2133,284.6406,283.2133,283.882,3732.0
2025-04-15 09:45:00,284.04,285.0,284.01,284.01,4976.0,283.5027,284.4609,283.4728,283.4728,4976.0
2025-04-15 09:50:00,284.27,284.32,283.68,283.72,15227.0,283.7323,283.7822,283.1434,283.1833,15227.0
2025-04-15 09:55:00,283.72,284.42,283.46,284.02,7952.0,283.1833,283.882,282.9238,283.4828,7952.0
2025-04-15 10:00:00,284.11,284.15,283.76,283.88,5301.0,283.5726,283.6125,283.2233,283.343,5301.0
2025-04-15 10:05:00,284.15,284.62,283.53,283.61,2978.0,283.6125,284.0816,282.9937,283.0735,2978.0
2025-04-15 10:10:00,283.92,284.05,283.6,283.61,1700.0,283.383,283.5127,283.0636,283.0735,1700.0
2025-04-15 10:15:00,283.41,283.93,283.41,283.91,1006.0,282.8739,283.3929,282.8739,283.373,1006.0
2025-04-15 10:20:00,283.64,284.03,283.48,283.61,6521.0,283.1035,283.4927,282.9438,283.0735,6521.0
2025-04-15 10:25:00,283.63,284.01,283.47,283.47,4139.0,283.0935,283.4728,282.9338,282.9338,4139.0
2025-04-15 10:30:00,283.7,283.92,283.53,283.71,3731.0,283.1634,283.383,282.9937,283.1734,3731.0
2025-04-15 10:35:00,283.7,284.05,283.7,283.97,4719.0,283.1634,283.5127,283.1634,283.4329,4719.0
2025-04-15 10:40:00,284.01,284.37,283.89,284.24,5600.0,283.4728,283.8321,283.353,283.7024,5600.0
2025-04-15 10:45:00,284.31,284.44,283.71,284.15,3548.0,283.7722,283.902,283.1734,283.6125,3548.0
2025-04-15 10:50:00,284.15,284.2,283.92,284.09,2279.0,283.6125,283.6624,283.383,283.5526,2279.0
2025-04-15 10:55:00,284.35,284.65,284.18,284.31,3854.0,283.8121,284.1116,283.6425,283.7722,3854.0
2025-04-15 11:00:00,284.43,284.65,284.4,284.57,2867.0,283.892,284.1116,283.862,284.0317,2867.0
2025-04-15 11:05:00,284.57,284.66,284.43,284.44,3530.0,284.0317,284.1216,283.892,283.902,3530.0
2025-04-15 11:10:00,284.53,285.0,284.36,284.85,6950.0,283.9918,284.4609,283.8221,284.3112,6950.0
2025-04-15 11:15:00,284.86,285.16,284.86,285.11,3740.0,284.3212,284.6206,284.3212,284.5707,3740.0
2025-04-15 11:20:00,285.06,285.07,284.78,284.96,2715.0,284.5208,284.5308,284.2413,284.421,2715.0
2025-04-15 11:25:00,284.96,285.17,284.83,284.88,4488.0,284.421,284.6306,284.2912,284.3411,4488.0
2025-04-15 11:30:00,284.94,285.13,284.71,284.88,2466.0,284.401,284.5907,284.1715,284.3411,2466.0
2025-04-15 11:35:00,285.03,285.11,284.48,284.48,1542.0,284.4909,284.5707,283.9419,283.9419,1542.0
2025-04-15 11:40:00,284.37,284.54,284.2,284.51,1810.0,283.8321,284.0018,283.6624,283.9718,1810.0
2025-04-15 11:45:00,284.51,284.62,284.21,284.38,1747.0,283.9718,284.0816,283.6724,283.8421,1747.0
2025-04-15 11:50:00,284.45,284.86,284.35,284.72,3812.0,283.912,284.3212,283.8121,284.1814,3812.0
2025-04-15 11:55:00,284.7,284.91,284.68,284.8,1719.0,284.1615,284.3711,284.1415,284.2613,1719.0
2025-04-15 12:00:00,285.03,285.03,284.77,284.82,1716.0,284.4909,284.4909,284.2313,284.2813,1716.0
2025-04-15 12:05:00,284.77,284.79,284.4,284.42,2305.0,284.2313,284.2513,283.862,283.882,2305.0
2025-04-15 12:10:00,284.44,284.55,283.92,284.08,3269.0,283.902,284.0118,283.383,283.5427,3269.0
2025-04-15 12:15:00,284.12,284.12,283.73,283.96,2506.0,283.5826,283.5826,283.1933,283.4229,2506.0
2025-04-15 12:20:00,284.05,284.41,284.05,284.41,2690.0,283.5127,283.872,283.5127,283.872,2690.0
2025-04-15 12:25:00,284.5,284.61,284.32,284.32,2877.0,283.9619,284.0717,283.7822,283.7822,2877.0
2025-04-15 12:30:00,284.36,284.36,284.27,284.29,892.0,283.8221,283.8221,283.7323,283.7523,892.0
2025-04-15 12:35:00,284.26,284.26,283.99,283.99,900.0,283.7223,283.7223,283.4528,283.4528,900.0
2025-04-15 12:40:00,283.99,284.12,283.98,284.12,2772.0,283.4528,283.5826,283.4428,283.5826,2772.0
2025-04-15 12:45:00,284.12,284.23,284.05,284.05,2758.0,283.5826,283.6924,283.5127,283.5127,2758.0
2025-04-15 12:50:00,283.99,284.02,283.76,283.76,1223.0,283.4528,283.4828,283.2233,283.2233,1223.0
2025-04-15 12:55:00,283.8,284.03,283.59,284.03,4224.0,283.2632,283.4927,283.0536,283.4927,4224.0
2025-04-15 13:00:00,283.87,283.91,283.71,283.88,5972.0,283.3331,283.373,283.1734,283.343,5972.0
2025-04-15 13:05:00,283.88,284.02,283.85,283.92,3088.0,283.343,283.4828,283.3131,283.383,3088.0
2025-04-15 13:10:00,283.92,284.26,283.87,284.25,3405.0,283.383,283.7223,283.3331,283.7123,3405.0
2025-04-15 13:15:00,284.09,284.19,283.96,284.03,2591.0,283.5526,283.6524,283.4229,283.4927,2591.0
2025-04-15 13:20:00,283.93,283.93,283.59,283.63,1411.0,283.3929,283.3929,283.0536,283.0935,1411.0
2025-04-15 13:25:00,283.59,283.87,283.59,283.73,2153.0,283.0536,283.3331,283.0536,283.1933,2153.0
2025-04-15 13:30:00,283.8,283.92,283.73,283.73,1433.0,283.2632,283.383,283.1933,283.1933,1433.0
2025-04-15 13:35:00,283.74,284.0,283.69,284.0,1277.0,283.2033,283.4628,283.1534,283.4628,1277.0
2025-04-15 13:40:00,284.01,284.02,283.74,283.78,2039.0,283.4728,283.4828,283.2033,283.2432,2039.0
2025-04-15 13:45:00,283.85,283.85,283.71,283.76,1412.0,283.3131,283.3131,283.1734,283.2233,1412.0
2025-04-15 13:50:00,283.79,283.79,283.37,283.37,2747.0,283.2532,283.2532,282.834,282.834,2747.0
2025-04-15 13:55:00,283.37,283.68,283.37,283.59,2004.0,282.834,283.1434,282.834,283.0536,2004.0
2025-04-15 14:00:00,283.52,283.7,283.37,283.46,1787.0,282.9837,283.1634,282.834,282.9238,1787.0
2025-04-15 14:05:00,283.49,283.49,283.37,283.45,1125.0,282.9538,282.9538,282.834,282.9138,1125.0
2025-04-15 14:10:00,283.46,283.48,283.29,283.31,2962.0,282.9238,282.9438,282.7541,282.7741,2962.0
2025-04-15 14:15:00,283.33,283.61,283.19,283.6,3508.0,282.7941,283.0735,282.6543,283.0636,3508.0
2025-04-15 14:20:00,283.5,283.62,283.32,283.61,2842.0,282.9638,283.0835,282.7841,283.0735,2842.0
2025-04-15 14:25:00,283.55,283.73,283.41,283.55,20325.0,283.0137,283.1933,282.8739,283.0137,20325.0
2025-04-15 14:30:00,283.7,283.88,283.6,283.87,2822.0,283.1634,283.343,283.0636,283.3331,2822.0
2025-04-15 14:35:00,283.88,284.12,283.76,283.96,17743.0,283.343,283.5826,283.2233,283.4229,17743.0
2025-04-15 14:40:00,283.79,284.02,283.72,283.88,16429.0,283.2532,283.4828,283.1833,283.343,16429.0
2025-04-15 14:45:00,283.88,284.02,283.74,283.9,5635.0,283.343,283.4828,283.2033,283.363,5635.0
2025-04-15 14:50:00,283.82,283.84,283.3,283.45,5814.0,283.2831,283.3031,282.7641,282.9138,5814.0
2025-04-15 14:55:00,283.3,283.49,283.25,283.47,6404.0,282.7641,282.9538,282.7142,282.9338,6404.0
2025-04-15 15:00:00,283.41,283.47,283.28,283.47,4742.0,282.8739,282.9338,282.7442,282.9338,4742.0
2025-04-15 15:05:00,283.33,283.54,283.28,283.33,12808.0,282.7941,283.0037,282.7442,282.7941,12808.0
2025-04-15 15:10:00,283.33,283.71,283.33,283.64,21523.0,282.7941,283.1734,282.7941,283.1035,21523.0
2025-04-15 15:15:00,283.72,284.14,283.64,284.13,9462.0,283.1833,283.6025,283.1035,283.5926,9462.0
2025-04-15 15:20:00,284.14,284.33,284.09,284.3,7005.0,283.6025,283.7922,283.5526,283.7622,7005.0
2025-04-15 15:25:00,284.3,284.42,283.84,284.2,15725.0,283.7622,283.882,283.3031,283.6624,15725.0
2025-04-15 15:30:00,284.3,284.47,284.05,284.43,5061.0,283.7622,283.9319,283.5127,283.892,5061.0
2025-04-15 15:35:00,284.38,284.69,284.17,284.47,11624.0,283.8421,284.1515,283.6325,283.9319,11624.0
2025-04-15 15:40:00,284.43,284.45,284.18,284.38,12255.0,283.892,283.912,283.6425,283.8421,12255.0
2025-04-15 15:45:00,284.44,284.63,284.05,284.63,14675.0,283.902,284.0916,283.5127,284.0916,14675.0
2025-04-15 15:50:00,284.35,284.97,284.22,284.69,32111.0,283.8121,284.431,283.6824,284.1515,32111.0
2025-04-15 15:55:00,284.65,284.72,284.23,284.61,75023.0,284.1116,284.1814,283.6924,284.0717,75023.0
2025-04-16 09:30:00,286.53,287.19,285.16,285.89,19391.0,285.988,286.6468,284.6206,285.3492,19391.0
2025-04-16 09:35:00,285.89,285.89,283.06,283.76,10713.0,285.3492,285.3492,282.5246,283.2233,10713.0
2025-04-16 09:40:00,283.76,284.24,283.76,283.76,3298.0,283.2233,283.7024,283.2233,283.2233,3298.0
2025-04-16 09:45:00,283.76,285.23,283.76,284.33,7189.0,283.2233,284.6905,283.2233,283.7922,7189.0
2025-04-16 09:50:00,284.78,284.78,284.17,284.43,2900.0,284.2413,284.2413,283.6325,283.892,2900.0
2025-04-16 09:55:00,283.98,285.35,283.98,285.35,4122.0,283.4428,284.8103,283.4428,284.8103,4122.0
2025-04-16 10:00:00,285.01,285.01,283.6,284.61,7228.0,284.4709,284.4709,283.0636,284.0717,7228.0
2025-04-16 10:05:00,284.61,284.71,284.02,284.21,5639.0,284.0717,284.1715,283.4828,283.6724,5639.0
2025-04-16 10:10:00,284.14,284.21,283.85,284.18,5851.0,283.6025,283.6724,283.3131,283.6425,5851.0
2025-04-16 10:15:00,284.17,284.46,283.98,284.35,4552.0,283.6325,283.9219,283.4428,283.8121,4552.0
2025-04-16 10:20:00,284.46,285.26,284.46,285.26,2021.0,283.9219,284.7204,283.9219,284.7204,2021.0
2025-04-16 10:25:00,285.09,285.13,284.47,285.13,4642.0,284.5507,284.5907,283.9319,284.5907,4642.0
2025-04-16 10:30:00,285.32,285.85,285.27,285.85,1504.0,284.7803,285.3093,284.7304,285.3093,1504.0
2025-04-16 10:35:00,285.66,285.84,285.66,285.76,1051.0,285.1197,285.2993,285.1197,285.2195,1051.0
2025-04-16 10:40:00,285.78,285.79,284.95,285.18,20759.0,285.2394,285.2494,284.411,284.6406,20759.0
2025-04-16 10:45:00,285.11,285.11,284.54,284.76,2020.0,284.5707,284.5707,284.0018,284.2214,2020.0
2025-04-16 10:50:00,284.56,285.67,284.55,285.37,5134.0,284.0217,285.1296,284.0118,284.8302,5134.0
2025-04-16 10:55:00,285.23,285.75,285.05,285.75,4836.0,284.6905,285.2095,284.5108,285.2095,4836.0
2025-04-16 11:00:00,285.79,285.83,285.66,285.66,945.0,285.2494,285.2893,285.1197,285.1197,945.0
2025-04-16 11:05:00,285.98,286.57,285.91,286.5,3208.0,285.4391,286.0279,285.3692,285.9581,3208.0
2025-04-16 11:10:00,286.54,286.65,285.86,285.86,3124.0,285.998,286.1078,285.3193,285.3193,3124.0
2025-04-16 11:15:00,285.86,286.02,285.6,285.61,2601.0,285.3193,285.479,285.0598,285.0698,2601.0
2025-04-16 11:20:00,285.56,285.89,285.55,285.89,2025.0,285.0199,285.3492,285.0099,285.3492,2025.0
2025-04-16 11:25:00,285.9,286.46,285.84,286.46,4230.0,285.3592,285.9182,285.2993,285.9182,4230.0
2025-04-16 11:30:00,286.31,286.46,286.04,286.05,2146.0,285.7684,285.9182,285.4989,285.5089,2146.0
2025-04-16 11:35:00,286.22,286.44,285.97,286.31,2203.0,285.6786,285.8982,285.4291,285.7684,2203.0
2025-04-16 11:40:00,286.38,286.54,286.36,286.54,550.0,285.8383,285.998,285.8183,285.998,550.0
2025-04-16 11:45:00,286.62,286.73,286.41,286.59,1808.0,286.0778,286.1876,285.8682,286.0479,1808.0
2025-04-16 11:50:00,286.5,286.6,286.27,286.33,1962.0,285.9581,286.0579,285.7285,285.7884,1962.0
2025-04-16 11:55:00,286.31,286.51,286.03,286.15,1561.0,285.7684,285.9681,285.489,285.6087,1561.0
2025-04-16 12:00:00,286.09,286.12,285.92,285.93,2653.0,285.5489,285.5788,285.3792,285.3892,2653.0
2025-04-16 12:05:00,286.06,286.26,285.93,286.26,10808.0,285.5189,285.7185,285.3892,285.7185,10808.0
2025-04-16 12:10:00,286.26,286.27,286.02,286.11,1478.0,285.7185,285.7285,285.479,285.5688,1478.0
2025-04-16 12:15:00,286.15,286.2,285.98,286.18,2774.0,285.6087,285.6586,285.4391,285.6387,2774.0
2025-04-16 12:20:00,286.18,286.22,285.92,286.21,2044.0,285.6387,285.6786,285.3792,285.6686,2044.0
2025-04-16 12:25:00,286.17,286.3,286.0,286.13,2658.0,285.6287,285.7585,285.459,285.5888,2658.0
2025-04-16 12:30:00,286.15,286.23,286.12,286.22,800.0,285.6087,285.6886,285.5788,285.6786,800.0
2025-04-16 12:35:00,286.25,286.4,286.0,286.06,6689.0,285.7085,285.8583,285.459,285.5189,6689.0
2025-04-16 12:40:00,286.12,286.19,285.97,286.0,1402.0,285.5788,285.6487,285.4291,285.459,1402.0
2025-04-16 12:45:00,286.12,286.14,285.9,286.0,2600.0,285.5788,285.5988,285.3592,285.459,2600.0
2025-04-16 12:50:00,285.95,286.06,285.87,285.88,4862.0,285.4091,285.5189,285.3293,285.3392,4862.0
2025-04-16 12:55:00,285.97,286.09,285.91,285.97,1678.0,285.4291,285.5489,285.3692,285.4291,1678.0
2025-04-16 13:00:00,286.04,286.1,285.64,285.64,18632.0,285.4989,285.5588,285.0997,285.0997,18632.0
2025-04-16 13:05:00,285.69,285.89,285.69,285.82,900.0,285.1496,285.3492,285.1496,285.2794,900.0
2025-04-16 13:10:00,285.71,285.99,285.68,285.99,2241.0,285.1696,285.449,285.1396,285.449,2241.0
2025-04-16 13:15:00,286.0,286.12,285.82,286.1,772.0,285.459,285.5788,285.2794,285.5588,772.0
2025-04-16 13:20:00,285.97,286.31,285.96,286.01,5944.0,285.4291,285.7684,285.4191,285.469,5944.0
2025-04-16 13:25:00,286.0,286.21,285.99,286.21,1570.0,285.459,285.6686,285.449,285.6686,1570.0
2025-04-16 13:30:00,286.0,286.26,285.33,286.03,16777.0,285.459,285.7185,284.7903,285.489,16777.0
2025-04-16 13:35:00,286.04,286.1,285.82,285.94,17193.0,285.4989,285.5588,285.2794,285.3991,17193.0
2025-04-16 13:40:00,285.72,285.72,284.95,285.13,12529.0,285.1796,285.1796,284.411,284.5907,12529.0
2025-04-16 13:45:00,285.13,285.13,284.6,285.06,15673.0,284.5907,284.5907,284.0617,284.5208,15673.0
2025-04-16 13:50:00,285.12,285.13,284.84,284.86,10204.0,284.5807,284.5907,284.3012,284.3212,10204.0
2025-04-16 13:55:00,285.0,285.19,284.43,284.62,18111.0,284.4609,284.6506,283.892,284.0816,18111.0
2025-04-16 14:00:00,284.79,284.89,284.48,284.58,6056.0,284.2513,284.3511,283.9419,284.0417,6056.0
2025-04-16 14:05:00,284.68,285.22,284.66,285.1,3770.0,284.1415,284.6805,284.1216,284.5607,3770.0
2025-04-16 14:10:00,285.1,285.27,285.02,285.11,4324.0,284.5607,284.7304,284.4809,284.5707,4324.0
2025-04-16 14:15:00,285.11,285.26,284.92,284.92,3096.0,284.5707,284.7204,284.3811,284.3811,3096.0
2025-04-16 14:20:00,285.02,285.48,285.02,285.47,6383.0,284.4809,284.94,284.4809,284.93,6383.0
2025-04-16 14:25:00,285.39,285.54,285.25,285.37,3595.0,284.8502,284.9999,284.7104,284.8302,3595.0
2025-04-16 14:30:00,285.36,285.37,284.95,285.15,6524.0,284.8202,284.8302,284.411,284.6106,6524.0
2025-04-16 14:35:00,285.09,285.25,284.72,284.96,2844.0,284.5507,284.7104,284.1814,284.421,2844.0
2025-04-16 14:40:00,284.92,285.17,284.78,285.17,4632.0,284.3811,284.6306,284.2413,284.6306,4632.0
2025-04-16 14:45:00,285.29,285.29,284.92,285.2,11894.0,284.7504,284.7504,284.3811,284.6605,11894.0
2025-04-16 14:50:00,285.07,285.23,284.94,285.06,7781.0,284.5308,284.6905,284.401,284.5208,7781.0
2025-04-16 14:55:00,284.96,285.05,284.71,284.72,27314.0,284.421,284.5108,284.1715,284.1814,27314.0
2025-04-16 15:00:00,284.65,284.78,284.63,284.68,3370.0,284.1116,284.2413,284.0916,284.1415,3370.0
2025-04-16 15:05:00,284.76,284.89,284.52,284.53,8439.0,284.2214,284.3511,283.9818,283.9918,8439.0
2025-04-16 15:10:00,284.27,284.69,284.18,284.42,5247.0,283.7323,284.1515,283.6425,283.882,5247.0
2025-04-16 15:15:00,284.3,284.46,283.88,284.24,9880.0,283.7622,283.9219,283.343,283.7024,9880.0
2025-04-16 15:20:00,284.07,284.16,283.94,283.97,7109.0,283.5327,283.6225,283.4029,283.4329,7109.0
2025-04-16 15:25:00,284.07,284.24,283.54,283.83,12910.0,283.5327,283.7024,283.0037,283.2931,12910.0
2025-04-16 15:30:00,283.85,284.07,283.7,283.88,30723.0,283.3131,283.5327,283.1634,283.343,30723.0
2025-04-16 15:35:00,283.89,284.16,283.62,284.11,25214.0,283.353,283.6225,283.0835,283.5726,25214.0
2025-04-16 15:40:00,284.11,284.12,283.54,283.58,11427.0,283.5726,283.5826,283.0037,283.0436,11427.0
2025-04-16 15:45:00,283.39,283.63,283.0,283.59,11831.0,282.854,283.0935,282.4647,283.0536,11831.0
2025-04-16 15:50:00,283.69,284.48,283.36,283.95,30570.0,283.1534,283.9419,282.824,283.4129,30570.0
2025-04-16 15:55:00,283.95,284.59,283.79,284.53,81237.0,283.4129,284.0517,283.2532,283.9918,81237.0
2025-04-17 09:30:00,283.01,283.58,281.65,283.19,51792.0,282.4747,283.0436,281.1173,282.6543,51792.0
2025-04-17 09:35:00,282.97,283.91,282.24,282.53,2724.0,282.4348,283.373,281.7061,281.9956,2724.0
2025-04-17 09:40:00,283.34,283.4,282.74,282.74,797.0,282.8041,282.8639,282.2052,282.2052,797.0
2025-04-17 09:45:00,283.8,283.8,283.1,283.17,1233.0,283.2632,283.2632,282.5645,282.6344,1233.0
2025-04-17 09:50:00,282.9,283.96,282.9,283.96,5050.0,282.3649,283.4229,282.3649,283.4229,5050.0
2025-04-17 09:55:00,284.17,284.82,284.08,284.71,9469.0,283.6325,284.2813,283.5427,284.1715,9469.0
2025-04-17 10:00:00,284.71,285.38,284.37,284.75,6383.0,284.1715,284.8402,283.8321,284.2114,6383.0
2025-04-17 10:05:00,284.56,284.92,283.99,283.99,5997.0,284.0217,284.3811,283.4528,283.4528,5997.0
2025-04-17 10:10:00,284.41,284.91,284.41,284.91,2082.0,283.872,284.3711,283.872,284.3711,2082.0
2025-04-17 10:15:00,284.49,284.72,284.25,284.38,2000.0,283.9519,284.1814,283.7123,283.8421,2000.0
2025-04-17 10:20:00,284.85,285.26,284.6,285.26,3219.0,284.3112,284.7204,284.0617,284.7204,3219.0
2025-04-17 10:25:00,285.33,286.58,285.33,286.05,6277.0,284.7903,286.0379,284.7903,285.5089,6277.0
2025-04-17 10:30:00,286.19,286.34,285.71,285.83,3672.0,285.6487,285.7984,285.1696,285.2893,3672.0
2025-04-17 10:35:00,285.68,285.68,285.13,285.32,4690.0,285.1396,285.1396,284.5907,284.7803,4690.0
2025-04-17 10:40:00,285.35,285.57,285.01,285.14,12041.0,284.8103,285.0298,284.4709,284.6006,12041.0
2025-04-17 10:45:00,285.14,285.46,284.84,285.32,4612.0,284.6006,284.92,284.3012,284.7803,4612.0
2025-04-17 10:50:00,285.25,285.85,285.25,285.5,9961.0,284.7104,285.3093,284.7104,284.96,9961.0
2025-04-17 10:55:00,285.71,286.15,285.66,285.85,2300.0,285.1696,285.6087,285.1197,285.3093,2300.0
2025-04-17 11:00:00,285.83,286.02,285.15,285.41,3432.0,285.2893,285.479,284.6106,284.8701,3432.0
2025-04-17 11:05:00,285.24,285.8,285.24,285.59,10166.0,284.7005,285.2594,284.7005,285.0498,10166.0
2025-04-17 11:10:00,285.7,286.39,285.7,286.38,3913.0,285.1596,285.8483,285.1596,285.8383,3913.0
2025-04-17 11:15:00,286.41,286.42,285.23,285.53,16289.0,285.8682,285.8782,284.6905,284.9899,16289.0
2025-04-17 11:20:00,285.53,285.62,285.11,285.4,5327.0,284.9899,285.0797,284.5707,284.8602,5327.0
2025-04-17 11:25:00,285.4,285.53,285.11,285.24,25250.0,284.8602,284.9899,284.5707,284.7005,25250.0
2025-04-17 11:30:00,285.33,285.71,285.33,285.41,4768.0,284.7903,285.1696,284.7903,284.8701,4768.0
2025-04-17 11:35:00,285.49,285.5,284.91,285.13,7589.0,284.95,284.96,284.3711,284.5907,7589.0
2025-04-17 11:40:00,285.19,285.2,284.75,284.8,2500.0,284.6506,284.6605,284.2114,284.2613,2500.0
2025-04-17 11:45:00,284.82,285.5,284.82,285.35,4029.0,284.2813,284.96,284.2813,284.8103,4029.0
2025-04-17 11:50:00,285.39,285.76,285.39,285.51,1658.0,284.8502,285.2195,284.8502,284.9699,1658.0
2025-04-17 11:55:00,285.73,286.26,285.71,286.13,1945.0,285.1895,285.7185,285.1696,285.5888,1945.0
2025-04-17 12:00:00,286.4,286.4,285.94,286.09,3191.0,285.8583,285.8583,285.3991,285.5489,3191.0
2025-04-17 12:05:00,286.27,286.3,285.7,285.87,4438.0,285.7285,285.7585,285.1596,285.3293,4438.0
2025-04-17 12:10:00,285.73,286.0,285.41,285.57,3973.0,285.1895,285.459,284.8701,285.0298,3973.0
2025-04-17 12:15:00,285.76,286.14,285.76,286.02,2477.0,285.2195,285.5988,285.2195,285.479,2477.0
2025-04-17 12:20:00,286.05,286.52,286.02,286.19,4600.0,285.5089,285.978,285.479,285.6487,4600.0
2025-04-17 12:25:00,286.39,286.52,286.18,286.52,910.0,285.8483,285.978,285.6387,285.978,910.0
2025-04-17 12:30:00,286.49,286.84,286.18,286.73,3583.0,285.9481,286.2974,285.6387,286.1876,3583.0
2025-04-17 12:35:00,286.75,287.33,286.51,287.32,4687.0,286.2076,286.7865,285.9681,286.7765,4687.0
2025-04-17 12:40:00,287.26,287.43,287.06,287.07,4047.0,286.7166,286.8863,286.517,286.527,4047.0
2025-04-17 12:45:00,287.16,287.32,286.96,287.21,1950.0,286.6168,286.7765,286.4172,286.6667,1950.0
2025-04-17 12:50:00,287.35,287.56,287.19,287.56,1978.0,286.8065,287.0161,286.6468,287.0161,1978.0
2025-04-17 12:55:00,287.64,287.84,287.36,287.36,1796.0,287.0959,287.2955,286.8165,286.8165,1796.0
2025-04-17 13:00:00,287.26,287.64,286.99,287.13,1657.0,286.7166,287.0959,286.4471,286.5869,1657.0
2025-04-17 13:05:00,287.17,287.17,286.87,287.07,2530.0,286.6268,286.6268,286.3274,286.527,2530.0
2025-04-17 13:10:00,287.25,287.25,286.87,286.92,574.0,286.7067,286.7067,286.3274,286.3773,574.0
2025-04-17 13:15:00,286.75,287.01,286.44,286.49,3550.0,286.2076,286.4671,285.8982,285.9481,3550.0
2025-04-17 13:20:00,286.5,286.71,286.27,286.57,2351.0,285.9581,286.1677,285.7285,286.0279,2351.0
2025-04-17 13:25:00,286.7,286.76,286.12,286.12,3470.0,286.1577,286.2176,285.5788,285.5788,3470.0
2025-04-17 13:30:00,286.25,286.56,286.12,286.48,2440.0,285.7085,286.018,285.5788,285.9381,2440.0
2025-04-17 13:35:00,286.51,286.53,286.13,286.26,2580.0,285.9681,285.988,285.5888,285.7185,2580.0
2025-04-17 13:40:00,286.17,286.42,285.77,285.9,5739.0,285.6287,285.8782,285.2295,285.3592,5739.0
2025-04-17 13:45:00,286.04,286.62,285.98,286.38,7814.0,285.4989,286.0778,285.4391,285.8383,7814.0
2025-04-17 13:50:00,286.18,286.63,286.18,286.28,3363.0,285.6387,286.0878,285.6387,285.7385,3363.0
2025-04-17 13:55:00,286.4,286.63,286.32,286.33,7596.0,285.8583,286.0878,285.7784,285.7884,7596.0
2025-04-17 14:00:00,286.36,286.77,286.28,286.62,9681.0,285.8183,286.2276,285.7385,286.0778,9681.0
2025-04-17 14:05:00,286.62,286.77,286.48,286.63,9459.0,286.0778,286.2276,285.9381,286.0878,9459.0
2025-04-17 14:10:00,286.63,286.64,286.04,286.04,2220.0,286.0878,286.0978,285.4989,285.4989,2220.0
2025-04-17 14:15:00,286.1,286.35,285.96,286.06,8239.0,285.5588,285.8084,285.4191,285.5189,8239.0
2025-04-17 14:20:00,285.98,286.21,285.91,286.09,7545.0,285.4391,285.6686,285.3692,285.5489,7545.0
2025-04-17 14:25:00,286.09,286.38,285.96,286.0,10606.0,285.5489,285.8383,285.4191,285.459,10606.0
2025-04-17 14:30:00,286.07,286.36,286.0,286.0,5400.0,285.5289,285.8183,285.459,285.459,5400.0
2025-04-17 14:35:00,286.36,286.47,286.25,286.28,1435.0,285.8183,285.9281,285.7085,285.7385,1435.0
2025-04-17 14:40:00,286.41,286.54,286.37,286.44,3860.0,285.8682,285.998,285.8283,285.8982,3860.0
2025-04-17 14:45:00,286.44,286.63,286.03,286.28,7973.0,285.8982,286.0878,285.489,285.7385,7973.0
2025-04-17 14:50:00,286.16,286.55,286.0,286.49,2404.0,285.6187,286.008,285.459,285.9481,2404.0
2025-04-17 14:55:00,286.62,286.65,286.29,286.46,3088.0,286.0778,286.1078,285.7485,285.9182,3088.0
2025-04-17 15:00:00,286.46,286.46,285.9,286.26,5532.0,285.9182,285.9182,285.3592,285.7185,5532.0
2025-04-17 15:05:00,286.14,286.33,286.03,286.18,1722.0,285.5988,285.7884,285.489,285.6387,1722.0
2025-04-17 15:10:00,286.17,286.23,285.91,286.13,9692.0,285.6287,285.6886,285.3692,285.5888,9692.0
2025-04-17 15:15:00,286.04,286.34,286.0,286.34,3742.0,285.4989,285.7984,285.459,285.7984,3742.0
2025-04-17 15:20:00,286.25,286.61,286.17,286.61,4057.0,285.7085,286.0679,285.6287,286.0679,4057.0
2025-04-17 15:25:00,286.54,286.64,286.28,286.36,2823.0,285.998,286.0978,285.7385,285.8183,2823.0
2025-04-17 15:30:00,286.29,286.6,286.1,286.52,8854.0,285.7485,286.0579,285.5588,285.978,8854.0
2025-04-17 15:35:00,286.5,286.63,286.22,286.48,6775.0,285.9581,286.0878,285.6786,285.9381,6775.0
2025-04-17 15:40:00,286.48,286.97,286.26,286.9,11578.0,285.9381,286.4272,285.7185,286.3573,11578.0
2025-04-17 15:45:00,286.78,287.07,286.77,287.07,23965.0,286.2375,286.527,286.2276,286.527,23965.0
2025-04-17 15:50:00,286.9,287.35,286.72,287.02,65017.0,286.3573,286.8065,286.1777,286.4771,65017.0
2025-04-17 15:55:00,287.0,287.13,286.71,286.76,182052.0,286.4571,286.5869,286.1677,286.2176,182052.0
2025-04-21 09:30:00,289.33,289.33,286.97,286.98,18491.0,288.7827,288.7827,286.4272,286.4372,18491.0
2025-04-21 09:35:00,286.64,286.67,286.16,286.67,4209.0,286.0978,286.1278,285.6187,286.1278,4209.0
2025-04-21 09:40:00,286.62,286.72,286.24,286.72,1349.0,286.0778,286.1777,285.6986,286.1777,1349.0
2025-04-21 09:45:00,286.77,286.77,286.13,286.19,2419.0,286.2276,286.2276,285.5888,285.6487,2419.0
2025-04-21 09:50:00,286.29,286.63,286.13,286.63,1729.0,285.7485,286.0878,285.5888,286.0878,1729.0
2025-04-21 09:55:00,286.6,286.84,286.23,286.58,4856.0,286.0579,286.2974,285.6886,286.0379,4856.0
2025-04-21 10:00:00,286.83,287.09,286.52,287.0,18767.0,286.2875,286.547,285.978,286.4571,18767.0
2025-04-21 10:05:00,286.91,286.93,286.66,286.68,1531.0,286.3673,286.3873,286.1178,286.1377,1531.0
2025-04-21 10:10:00,286.91,286.98,286.54,286.54,8308.0,286.3673,286.4372,285.998,285.998,8308.0
2025-04-21 10:15:00,286.82,286.82,286.04,286.04,10925.0,286.2775,286.2775,285.4989,285.4989,10925.0
2025-04-21 10:20:00,285.73,285.87,285.54,285.68,2149.0,285.1895,285.3293,284.9999,285.1396,2149.0
2025-04-21 10:25:00,285.69,285.9,285.58,285.84,6899.0,285.1496,285.3592,285.0398,285.2993,6899.0
2025-04-21 10:30:00,285.7,285.89,284.7,285.15,11945.0,285.1596,285.3492,284.1615,284.6106,11945.0
2025-04-21 10:35:00,284.7,284.77,284.35,284.69,2000.0,284.1615,284.2313,283.8121,284.1515,2000.0
2025-04-21 10:40:00,284.69,284.7,283.82,283.99,5037.0,284.1515,284.1615,283.2831,283.4528,5037.0
2025-04-21 10:45:00,284.0,284.78,283.93,284.3,11367.0,283.4628,284.2413,283.3929,283.7622,11367.0
2025-04-21 10:50:00,284.37,284.57,284.05,284.54,12081.0,283.8321,284.0317,283.5127,284.0018,12081.0
2025-04-21 10:55:00,284.5,284.5,283.93,283.94,11745.0,283.9619,283.9619,283.3929,283.4029,11745.0
2025-04-21 11:00:00,284.15,284.17,282.87,283.22,8928.0,283.6125,283.6325,282.3349,282.6843,8928.0
2025-04-21 11:05:00,282.92,282.93,282.16,282.16,5152.0,282.3848,282.3948,281.6263,281.6263,5152.0
2025-04-21 11:10:00,282.15,282.47,281.9,282.36,4332.0,281.6163,281.9357,281.3668,281.8259,4332.0
2025-04-21 11:15:00,282.26,282.27,281.79,282.01,5121.0,281.7261,281.7361,281.257,281.4766,5121.0
2025-04-21 11:20:00,282.01,282.33,281.57,282.33,12113.0,281.4766,281.796,281.0374,281.796,12113.0
2025-04-21 11:25:00,282.35,282.59,282.21,282.37,6375.0,281.8159,282.0555,281.6762,281.8359,6375.0
2025-04-21 11:30:00,282.33,282.66,281.75,281.94,19671.0,281.796,282.1253,281.2171,281.4067,19671.0
2025-04-21 11:35:00,281.92,281.92,281.59,281.73,13325.0,281.3867,281.3867,281.0574,281.1971,13325.0
2025-04-21 11:40:00,281.56,281.77,281.17,281.24,2965.0,281.0274,281.237,280.6382,280.708,2965.0
2025-04-21 11:45:00,281.29,281.41,281.0,281.18,3974.0,280.7579,280.8777,280.4685,280.6481,3974.0
2025-04-21 11:50:00,281.07,281.35,280.9,281.35,17689.0,280.5383,280.8178,280.3687,280.8178,17689.0
2025-04-21 11:55:00,281.09,281.19,280.23,280.5,24568.0,280.5583,280.6581,279.6999,279.9694,24568.0
2025-04-21 12:00:00,280.5,280.77,279.69,279.69,12945.0,279.9694,280.2389,279.161,279.161,12945.0
2025-04-21 12:05:00,279.72,280.35,279.63,280.28,3475.0,279.1909,279.8197,279.1011,279.7498,3475.0
2025-04-21 12:10:00,280.28,280.58,280.17,280.54,4493.0,279.7498,280.0493,279.6401,280.0094,4493.0
2025-04-21 12:15:00,280.43,280.43,279.85,280.25,19232.0,279.8996,279.8996,279.3207,279.7199,19232.0
2025-04-21 12:20:00,280.37,280.79,280.36,280.73,2985.0,279.8397,280.2589,279.8297,280.199,2985.0
2025-04-21 12:25:00,280.79,280.81,280.42,280.65,6915.0,280.2589,280.2788,279.8896,280.1191,6915.0
2025-04-21 12:30:00,280.65,281.16,280.64,281.03,3756.0,280.1191,280.6282,280.1092,280.4984,3756.0
2025-04-21 12:35:00,281.06,281.09,280.85,281.06,6800.0,280.5284,280.5583,280.3188,280.5284,6800.0
2025-04-21 12:40:00,281.06,281.21,280.83,280.83,1571.0,280.5284,280.6781,280.2988,280.2988,1571.0
2025-04-21 12:45:00,280.63,280.63,280.21,280.22,9048.0,280.0992,280.0992,279.68,279.69,9048.0
2025-04-21 12:50:00,280.09,280.13,279.73,279.94,7497.0,279.5602,279.6001,279.2009,279.4105,7497.0
2025-04-21 12:55:00,279.89,279.89,279.48,279.63,4808.0,279.3606,279.3606,278.9514,279.1011,4808.0
2025-04-21 13:00:00,279.5,279.82,279.18,279.25,2881.0,278.9713,279.2907,278.6519,278.7218,2881.0
2025-04-21 13:05:00,279.19,279.37,279.05,279.11,2583.0,278.6619,278.8416,278.5222,278.5821,2583.0
2025-04-21 13:10:00,279.1,279.1,278.67,278.68,1636.0,278.5721,278.5721,278.1429,278.1529,1636.0
2025-04-21 13:15:00,278.9,279.06,278.81,279.06,10189.0,278.3725,278.5321,278.2826,278.5321,10189.0
2025-04-21 13:20:00,279.06,279.67,279.04,279.4,9313.0,278.5321,279.141,278.5122,278.8715,9313.0
2025-04-21 13:25:00,279.4,279.4,279.16,279.28,7243.0,278.8715,278.8715,278.632,278.7517,7243.0
2025-04-21 13:30:00,279.4,279.48,279.24,279.26,1728.0,278.8715,278.9514,278.7118,278.7318,1728.0
2025-04-21 13:35:00,279.25,279.56,279.25,279.37,2855.0,278.7218,279.0312,278.7218,278.8416,2855.0
2025-04-21 13:40:00,279.37,279.37,279.15,279.21,1639.0,278.8416,278.8416,278.622,278.6819,1639.0
2025-04-21 13:45:00,279.21,279.21,278.93,278.99,4088.0,278.6819,278.6819,278.4024,278.4623,4088.0
2025-04-21 13:50:00,278.98,279.45,278.98,279.3,15088.0,278.4523,278.9214,278.4523,278.7717,15088.0
2025-04-21 13:55:00,279.3,279.38,279.04,279.08,8864.0,278.7717,278.8515,278.5122,278.5521,8864.0
2025-04-21 14:00:00,279.06,279.21,278.48,278.61,31752.0,278.5321,278.6819,277.9532,278.083,31752.0
2025-04-21 14:05:00,278.47,278.47,278.01,278.04,13323.0,277.9433,277.9433,277.4841,277.5141,13323.0
2025-04-21 14:10:00,278.06,278.4,277.94,278.4,6048.0,277.534,277.8734,277.4143,277.8734,6048.0
2025-04-21 14:15:00,278.36,278.8,278.25,278.75,10773.0,277.8335,278.2726,277.7237,278.2227,10773.0
2025-04-21 14:20:00,278.74,278.92,278.64,278.77,2316.0,278.2128,278.3924,278.1129,278.2427,2316.0
2025-04-21 14:25:00,278.89,279.12,278.83,278.85,10239.0,278.3625,278.592,278.3026,278.3225,10239.0
2025-04-21 14:30:00,278.85,279.64,278.72,279.64,10318.0,278.3225,279.1111,278.1928,279.1111,10318.0
2025-04-21 14:35:00,279.64,279.83,279.37,279.67,4417.0,279.1111,279.3007,278.8416,279.141,4417.0
2025-04-21 14:40:00,279.85,279.85,279.2,279.2,12134.0,279.3207,279.3207,278.6719,278.6719,12134.0
2025-04-21 14:45:00,279.31,279.41,279.1,279.27,4386.0,278.7817,278.8815,278.5721,278.7418,4386.0
2025-04-21 14:50:00,279.43,279.5,279.21,279.33,3616.0,278.9014,278.9713,278.6819,278.8016,3616.0
2025-04-21 14:55:00,279.21,279.27,279.03,279.03,3514.0,278.6819,278.7418,278.5022,278.5022,3514.0
2025-04-21 15:00:00,279.15,279.42,279.06,279.17,3841.0,278.622,278.8915,278.5321,278.6419,3841.0
2025-04-21 15:05:00,279.21,279.5,279.09,279.09,14040.0,278.6819,278.9713,278.5621,278.5621,14040.0
2025-04-21 15:10:00,279.27,279.77,279.2,279.77,12675.0,278.7418,279.2408,278.6719,279.2408,12675.0
2025-04-21 15:15:00,279.76,280.12,279.73,279.98,10750.0,279.2308,279.5901,279.2009,279.4504,10750.0
2025-04-21 15:20:00,279.92,280.11,279.66,279.83,13977.0,279.3905,279.5802,279.131,279.3007,13977.0
2025-04-21 15:25:00,279.87,280.26,279.69,279.99,25397.0,279.3406,279.7299,279.161,279.4604,25397.0
2025-04-21 15:30:00,280.04,280.06,279.77,280.06,26435.0,279.5103,279.5303,279.2408,279.5303,26435.0
2025-04-21 15:35:00,280.09,280.55,279.88,280.21,23474.0,279.5602,280.0193,279.3506,279.68,23474.0
2025-04-21 15:40:00,280.41,280.63,279.95,280.5,18045.0,279.8796,280.0992,279.4205,279.9694,18045.0
2025-04-21 15:45:00,280.53,280.68,279.99,280.67,10271.0,279.9994,280.1491,279.4604,280.1391,10271.0
2025-04-21 15:50:00,280.44,281.83,280.25,281.44,76754.0,279.9095,281.2969,279.7199,280.9076,76754.0
2025-04-21 15:55:00,281.45,281.53,280.94,281.22,156704.0,280.9176,280.9975,280.4086,280.6881,156704.0
2025-04-22 09:30:00,281.81,281.81,280.15,280.96,44007.0,281.2769,281.2769,279.6201,280.4286,44007.0
2025-04-22 09:35:00,280.96,281.41,280.45,281.39,5245.0,280.4286,280.8777,279.9195,280.8577,5245.0
2025-04-22 09:40:00,281.42,281.95,281.21,281.83,3049.0,280.8877,281.4167,280.6781,281.2969,3049.0
2025-04-22 09:45:00,282.14,282.79,282.14,282.46,3192.0,281.6063,282.2551,281.6063,281.9257,3192.0
2025-04-22 09:50:00,282.47,282.47,281.84,282.4,7676.0,281.9357,281.9357,281.3069,281.8658,7676.0
2025-04-22 09:55:00,282.43,282.84,282.01,282.29,5143.0,281.8958,282.305,281.4766,281.756,5143.0
2025-04-22 10:00:00,282.29,283.0,282.09,282.8,10666.0,281.756,282.4647,281.5564,282.2651,10666.0
2025-04-22 10:05:00,282.81,283.1,282.54,282.72,12759.0,282.2751,282.5645,282.0056,282.1852,12759.0
2025-04-22 10:10:00,282.79,283.32,282.72,282.83,9271.0,282.2551,282.7841,282.1852,282.295,9271.0
2025-04-22 10:15:00,282.79,283.12,282.34,282.79,12121.0,282.2551,282.5845,281.8059,282.2551,12121.0
2025-04-22 10:20:00,282.87,283.23,282.65,282.96,20713.0,282.3349,282.6943,282.1154,282.4248,20713.0
2025-04-22 10:25:00,282.93,283.17,282.53,282.97,11838.0,282.3948,282.6344,281.9956,282.4348,11838.0
2025-04-22 10:30:00,282.97,283.26,282.75,283.25,7176.0,282.4348,282.7242,282.2152,282.7142,7176.0
2025-04-22 10:35:00,283.25,283.73,283.2,283.56,8105.0,282.7142,283.1933,282.6643,283.0236,8105.0
2025-04-22 10:40:00,283.59,284.31,283.59,284.15,3483.0,283.0536,283.7722,283.0536,283.6125,3483.0
2025-04-22 10:45:00,284.34,284.58,283.78,283.9,6334.0,283.8022,284.0417,283.2432,283.363,6334.0
2025-04-22 10:50:00,284.05,284.51,283.92,284.51,8261.0,283.5127,283.9718,283.383,283.9718,8261.0
2025-04-22 10:55:00,284.51,285.12,284.5,284.85,5889.0,283.9718,284.5807,283.9619,284.3112,5889.0
2025-04-22 11:00:00,284.8,284.98,284.63,284.86,4799.0,284.2613,284.441,284.0916,284.3212,4799.0
2025-04-22 11:05:00,284.63,284.63,283.97,284.12,2350.0,284.0916,284.0916,283.4329,283.5826,2350.0
2025-04-22 11:10:00,284.12,284.36,284.12,284.17,4016.0,283.5826,283.8221,283.5826,283.6325,4016.0
2025-04-22 11:15:00,284.2,284.56,284.2,284.22,2924.0,283.6624,284.0217,283.6624,283.6824,2924.0
2025-04-22 11:20:00,284.21,284.38,284.21,284.31,5515.0,283.6724,283.8421,283.6724,283.7722,5515.0
2025-04-22 11:25:00,284.33,284.46,284.13,284.23,3441.0,283.7922,283.9219,283.5926,283.6924,3441.0
2025-04-22 11:30:00,284.25,284.71,284.23,284.59,11212.0,283.7123,284.1715,283.6924,284.0517,11212.0
2025-04-22 11:35:00,284.58,284.84,284.58,284.75,22126.0,284.0417,284.3012,284.0417,284.2114,22126.0
2025-04-22 11:40:00,284.75,285.03,284.63,284.65,7642.0,284.2114,284.4909,284.0916,284.1116,7642.0
2025-04-22 11:45:00,284.68,285.02,284.68,284.76,1496.0,284.1415,284.4809,284.1415,284.2214,1496.0
2025-04-22 11:50:00,284.76,285.13,284.76,284.93,2976.0,284.2214,284.5907,284.2214,284.391,2976.0
2025-04-22 11:55:00,285.08,285.32,284.9,285.12,10429.0,284.5408,284.7803,284.3611,284.5807,10429.0
2025-04-22 12:00:00,285.06,285.73,284.93,284.93,17506.0,284.5208,285.1895,284.391,284.391,17506.0
2025-04-22 12:05:00,284.97,284.97,284.8,284.81,1411.0,284.431,284.431,284.2613,284.2713,1411.0
2025-04-22 12:10:00,284.91,285.08,284.67,284.76,59737.0,284.3711,284.5408,284.1315,284.2214,59737.0
2025-04-22 12:15:00,284.75,284.75,284.22,284.59,2490.0,284.2114,284.2114,283.6824,284.0517,2490.0
2025-04-22 12:20:00,284.62,284.66,284.17,284.25,2541.0,284.0816,284.1216,283.6325,283.7123,2541.0
2025-04-22 12:25:00,284.14,284.27,284.02,284.02,1506.0,283.6025,283.7323,283.4828,283.4828,1506.0
2025-04-22 12:30:00,284.06,284.25,284.01,284.01,3359.0,283.5227,283.7123,283.4728,283.4728,3359.0
2025-04-22 12:35:00,284.02,284.21,283.91,284.1,6194.0,283.4828,283.6724,283.373,283.5626,6194.0
2025-04-22 12:40:00,284.1,284.19,283.89,283.9,8562.0,283.5626,283.6524,283.353,283.363,8562.0
2025-04-22 12:45:00,283.9,283.9,283.46,283.53,9205.0,283.363,283.363,282.9238,282.9937,9205.0
2025-04-22 12:50:00,283.63,283.69,283.42,283.5,5455.0,283.0935,283.1534,282.8839,282.9638,5455.0
2025-04-22 12:55:00,283.62,283.77,283.33,283.5,13675.0,283.0835,283.2332,282.7941,282.9638,13675.0
2025-04-22 13:00:00,283.5,283.81,283.33,283.6,4451.0,282.9638,283.2732,282.7941,283.0636,4451.0
2025-04-22 13:05:00,283.75,283.83,283.37,283.46,7551.0,283.2133,283.2931,282.834,282.9238,7551.0
2025-04-22 13:10:00,283.4,283.4,282.47,282.78,4820.0,282.8639,282.8639,281.9357,282.2451,4820.0
2025-04-22 13:15:00,282.67,282.67,282.19,282.59,2174.0,282.1353,282.1353,281.6562,282.0555,2174.0
2025-04-22 13:20:00,282.46,282.83,282.26,282.77,24425.0,281.9257,282.295,281.7261,282.2351,24425.0
2025-04-22 13:25:00,282.63,282.84,281.96,281.96,8259.0,282.0954,282.305,281.4267,281.4267,8259.0
2025-04-22 13:30:00,281.96,282.06,281.68,281.69,5944.0,281.4267,281.5265,281.1472,281.1572,5944.0
2025-04-22 13:35:00,281.88,281.93,281.46,281.93,2856.0,281.3468,281.3967,280.9276,281.3967,2856.0
2025-04-22 13:40:00,281.85,281.85,281.7,281.7,3505.0,281.3169,281.3169,281.1672,281.1672,3505.0
2025-04-22 13:45:00,281.64,281.76,281.17,281.36,20891.0,281.1073,281.227,280.6382,280.8278,20891.0
2025-04-22 13:50:00,281.16,281.5,281.16,281.35,5574.0,280.6282,280.9675,280.6282,280.8178,5574.0
2025-04-22 13:55:00,281.34,281.76,281.34,281.49,8022.0,280.8078,281.227,280.8078,280.9576,8022.0
2025-04-22 14:00:00,281.35,282.16,281.35,282.13,5314.0,280.8178,281.6263,280.8178,281.5963,5314.0
2025-04-22 14:05:00,282.07,282.3,281.99,282.03,1899.0,281.5365,281.766,281.4566,281.4965,1899.0
2025-04-22 14:10:00,282.21,282.67,282.03,282.67,13630.0,281.6762,282.1353,281.4965,282.1353,13630.0
2025-04-22 14:15:00,282.5,282.72,282.5,282.59,3546.0,281.9656,282.1852,281.9656,282.0555,3546.0
2025-04-22 14:20:00,282.69,283.0,282.6,282.96,3407.0,282.1553,282.4647,282.0655,282.4248,3407.0
2025-04-22 14:25:00,283.0,283.12,282.97,283.04,3512.0,282.4647,282.5845,282.4348,282.5046,3512.0
2025-04-22 14:30:00,283.0,283.19,282.96,283.14,3106.0,282.4647,282.6543,282.4248,282.6044,3106.0
2025-04-22 14:35:00,283.22,283.63,283.22,283.57,2867.0,282.6843,283.0935,282.6843,283.0336,2867.0
2025-04-22 14:40:00,283.75,283.83,283.5,283.5,18558.0,283.2133,283.2931,282.9638,282.9638,18558.0
2025-04-22 14:45:00,283.63,283.71,283.42,283.71,3198.0,283.0935,283.1734,282.8839,283.1734,3198.0
2025-04-22 14:50:00,283.74,283.97,283.6,283.75,2404.0,283.2033,283.4329,283.0636,283.2133,2404.0
2025-04-22 14:55:00,283.79,284.02,283.72,283.92,1506.0,283.2532,283.4828,283.1833,283.383,1506.0
2025-04-22 15:00:00,284.0,284.08,283.86,283.87,3601.0,283.4628,283.5427,283.3231,283.3331,3601.0
2025-04-22 15:05:00,284.0,284.26,284.0,284.13,5145.0,283.4628,283.7223,283.4628,283.5926,5145.0
2025-04-22 15:10:00,284.11,284.25,283.93,284.25,42582.0,283.5726,283.7123,283.3929,283.7123,42582.0
2025-04-22 15:15:00,284.34,284.34,283.9,284.25,7097.0,283.8022,283.8022,283.363,283.7123,7097.0
2025-04-22 15:20:00,284.28,284.49,284.08,284.49,6027.0,283.7423,283.9519,283.5427,283.9519,6027.0
2025-04-22 15:25:00,284.49,284.65,284.42,284.61,6750.0,283.9519,284.1116,283.882,284.0717,6750.0
2025-04-22 15:30:00,284.54,284.84,284.3,284.74,18113.0,284.0018,284.3012,283.7622,284.2014,18113.0
2025-04-22 15:35:00,284.66,285.19,284.64,285.19,19504.0,284.1216,284.6506,284.1016,284.6506,19504.0
2025-04-22 15:40:00,285.09,285.5,285.03,285.11,9683.0,284.5507,284.96,284.4909,284.5707,9683.0
2025-04-22 15:45:00,285.04,285.6,284.9,285.5,25133.0,284.5008,285.0598,284.3611,284.96,25133.0
2025-04-22 15:50:00,285.41,286.23,285.2,285.75,56723.0,284.8701,285.6886,284.6605,285.2095,56723.0
2025-04-22 15:55:00,285.76,286.35,285.42,286.19,135723.0,285.2195,285.8084,284.8801,285.6487,135723.0
2025-04-23 09:30:00,284.79,285.44,280.0,280.6,38558.0,284.2513,284.9001,279.4704,280.0692,38558.0
2025-04-23 09:35:00,281.54,281.54,275.16,275.53,43459.0,281.0075,281.0075,274.6395,275.0088,43459.0
2025-04-23 09:40:00,275.92,277.73,275.44,276.51,34052.0,275.3981,277.2047,274.919,275.987,34052.0
2025-04-23 09:45:00,276.51,277.81,276.0,277.48,27548.0,275.987,277.2845,275.4779,276.9551,27548.0
2025-04-23 09:50:00,277.49,278.34,277.28,278.1,26294.0,276.9651,277.8135,276.7555,277.574,26294.0
2025-04-23 09:55:00,278.23,279.78,278.23,279.51,26306.0,277.7037,279.2508,277.7037,278.9813,26306.0
2025-04-23 10:00:00,279.74,282.48,278.95,282.48,51451.0,279.2109,281.9457,278.4224,281.9457,51451.0
2025-04-23 10:05:00,282.45,283.13,282.08,282.69,14722.0,281.9157,282.5945,281.5464,282.1553,14722.0
2025-04-23 10:10:00,282.87,283.04,282.34,282.47,12026.0,282.3349,282.5046,281.8059,281.9357,12026.0
2025-04-23 10:15:00,282.64,283.71,282.32,283.5,11451.0,282.1054,283.1734,281.786,282.9638,11451.0
2025-04-23 10:20:00,283.56,284.04,282.99,284.04,14939.0,283.0236,283.5027,282.4547,283.5027,14939.0
2025-04-23 10:25:00,283.9,284.78,283.89,284.76,14549.0,283.363,284.2413,283.353,284.2214,14549.0
2025-04-23 10:30:00,284.78,284.79,283.28,283.56,8986.0,284.2413,284.2513,282.7442,283.0236,8986.0
2025-04-23 10:35:00,283.31,283.55,282.85,283.11,5150.0,282.7741,283.0137,282.315,282.5745,5150.0
2025-04-23 10:40:00,283.3,283.75,282.78,283.75,18081.0,282.7641,283.2133,282.2451,283.2133,18081.0
2025-04-23 10:45:00,283.75,284.21,283.47,283.81,8301.0,283.2133,283.6724,282.9338,283.2732,8301.0
2025-04-23 10:50:00,283.53,283.53,282.36,282.36,4190.0,282.9937,282.9937,281.8259,281.8259,4190.0
2025-04-23 10:55:00,282.54,282.85,282.03,282.22,7688.0,282.0056,282.315,281.4965,281.6862,7688.0
2025-04-23 11:00:00,281.99,282.71,281.91,282.71,18167.0,281.4566,282.1752,281.3768,282.1752,18167.0
2025-04-23 11:05:00,282.63,282.97,282.4,282.97,3611.0,282.0954,282.4348,281.8658,282.4348,3611.0
2025-04-23 11:10:00,282.84,282.84,282.13,282.15,14099.0,282.305,282.305,281.5963,281.6163,14099.0
2025-04-23 11:15:00,282.27,282.35,281.98,282.22,7731.0,281.7361,281.8159,281.4466,281.6862,7731.0
2025-04-23 11:20:00,282.18,282.45,281.52,282.45,42005.0,281.6462,281.9157,280.9875,281.9157,42005.0
2025-04-23 11:25:00,282.25,282.99,282.14,282.97,8978.0,281.7161,282.4547,281.6063,282.4348,8978.0
2025-04-23 11:30:00,283.17,283.3,282.89,283.18,11221.0,282.6344,282.7641,282.3549,282.6444,11221.0
2025-04-23 11:35:00,283.28,283.47,282.63,283.37,7833.0,282.7442,282.9338,282.0954,282.834,7833.0
2025-04-23 11:40:00,283.56,283.71,283.27,283.37,3995.0,283.0236,283.1734,282.7342,282.834,3995.0
2025-04-23 11:45:00,283.19,283.34,282.96,283.17,3155.0,282.6543,282.8041,282.4248,282.6344,3155.0
2025-04-23 11:50:00,282.8,283.16,282.38,282.83,7210.0,282.2651,282.6244,281.8459,282.295,7210.0
2025-04-23 11:55:00,282.84,282.95,282.59,282.67,8676.0,282.305,282.4148,282.0555,282.1353,8676.0
2025-04-23 12:00:00,282.82,283.62,282.23,283.18,20048.0,282.285,283.0835,281.6962,282.6444,20048.0
2025-04-23 12:05:00,283.26,283.27,282.13,282.31,12951.0,282.7242,282.7342,281.5963,281.776,12951.0
2025-04-23 12:10:00,282.31,282.53,282.17,282.37,6325.0,281.776,281.9956,281.6363,281.8359,6325.0
2025-04-23 12:15:00,282.38,282.45,281.86,281.86,4551.0,281.8459,281.9157,281.3269,281.3269,4551.0
2025-04-23 12:20:00,281.95,281.98,281.8,281.8,3961.0,281.4167,281.4466,281.267,281.267,3961.0
2025-04-23 12:25:00,281.87,282.49,281.74,282.36,10708.0,281.3368,281.9557,281.2071,281.8259,10708.0
2025-04-23 12:30:00,282.44,283.19,282.28,283.01,103047.0,281.9058,282.6543,281.7461,282.4747,103047.0
2025-04-23 12:35:00,283.18,283.45,282.97,283.15,3457.0,282.6444,282.9138,282.4348,282.6144,3457.0
2025-04-23 12:40:00,282.84,282.84,282.5,282.62,1257.0,282.305,282.305,281.9656,282.0854,1257.0
2025-04-23 12:45:00,282.33,282.48,282.0,282.0,2186.0,281.796,281.9457,281.4666,281.4666,2186.0
2025-04-23 12:50:00,282.02,282.48,281.93,282.37,3292.0,281.4866,281.9457,281.3967,281.8359,3292.0
2025-04-23 12:55:00,282.36,282.93,282.36,282.93,3249.0,281.8259,282.3948,281.8259,282.3948,3249.0
2025-04-23 13:00:00,282.82,283.41,282.43,283.3,6336.0,282.285,282.8739,281.8958,282.7641,6336.0
2025-04-23 13:05:00,283.4,283.4,283.15,283.28,6928.0,282.8639,282.8639,282.6144,282.7442,6928.0
2025-04-23 13:10:00,283.38,283.44,283.15,283.24,4082.0,282.844,282.9039,282.6144,282.7042,4082.0
2025-04-23 13:15:00,283.31,283.44,283.19,283.33,2473.0,282.7741,282.9039,282.6543,282.7941,2473.0
2025-04-23 13:20:00,283.32,283.46,283.11,283.11,8726.0,282.7841,282.9238,282.5745,282.5745,8726.0
2025-04-23 13:25:00,283.25,283.47,282.93,282.93,3723.0,282.7142,282.9338,282.3948,282.3948,3723.0
2025-04-23 13:30:00,283.02,283.19,282.55,282.65,3153.0,282.4847,282.6543,282.0155,282.1154,3153.0
2025-04-23 13:35:00,282.7,282.7,282.18,282.27,7367.0,282.1653,282.1653,281.6462,281.7361,7367.0
2025-04-23 13:40:00,282.22,282.47,282.2,282.32,4013.0,281.6862,281.9357,281.6662,281.786,4013.0
2025-04-23 13:45:00,282.32,282.34,281.7,281.71,4273.0,281.786,281.8059,281.1672,281.1771,4273.0
2025-04-23 13:50:00,281.78,282.14,281.73,282.07,8125.0,281.247,281.6063,281.1971,281.5365,8125.0
2025-04-23 13:55:00,281.98,282.38,281.98,282.29,6980.0,281.4466,281.8459,281.4466,281.756,6980.0
2025-04-23 14:00:00,282.24,282.45,281.79,282.2,3824.0,281.7061,281.9157,281.257,281.6662,3824.0
2025-04-23 14:05:00,282.31,282.33,281.92,281.94,1387.0,281.776,281.796,281.3867,281.4067,1387.0
2025-04-23 14:10:00,282.01,282.15,281.79,281.8,4173.0,281.4766,281.6163,281.257,281.267,4173.0
2025-04-23 14:15:00,282.01,282.15,281.6,281.85,6850.0,281.4766,281.6163,281.0673,281.3169,6850.0
2025-04-23 14:20:00,281.74,282.03,281.53,281.54,3005.0,281.2071,281.4965,280.9975,281.0075,3005.0
2025-04-23 14:25:00,281.58,281.58,281.24,281.25,2012.0,281.0474,281.0474,280.708,280.718,2012.0
2025-04-23 14:30:00,281.38,281.94,281.37,281.87,8901.0,280.8478,281.4067,280.8378,281.3368,8901.0
2025-04-23 14:35:00,281.75,281.85,281.61,281.61,2293.0,281.2171,281.3169,281.0773,281.0773,2293.0
2025-04-23 14:40:00,281.61,281.94,281.61,281.94,3648.0,281.0773,281.4067,281.0773,281.4067,3648.0
2025-04-23 14:45:00,282.0,282.07,281.9,282.06,2627.0,281.4666,281.5365,281.3668,281.5265,2627.0
2025-04-23 14:50:00,282.05,282.4,282.0,282.0,5072.0,281.5165,281.8658,281.4666,281.4666,5072.0
2025-04-23 14:55:00,281.97,282.36,281.96,282.13,4588.0,281.4366,281.8259,281.4267,281.5963,4588.0
2025-04-23 15:00:00,282.09,282.13,281.57,281.57,3389.0,281.5564,281.5963,281.0374,281.0374,3389.0
2025-04-23 15:05:00,281.56,281.91,281.56,281.7,4053.0,281.0274,281.3768,281.0274,281.1672,4053.0
2025-04-23 15:10:00,281.71,282.41,281.71,282.24,3650.0,281.1771,281.8758,281.1771,281.7061,3650.0
2025-04-23 15:15:00,282.13,282.79,282.13,282.73,6020.0,281.5963,282.2551,281.5963,282.1952,6020.0
2025-04-23 15:20:00,282.76,282.97,282.66,282.73,4478.0,282.2252,282.4348,282.1253,282.1952,4478.0
2025-04-23 15:25:00,282.73,283.12,282.65,283.01,15903.0,282.1952,282.5845,282.1154,282.4747,15903.0
2025-04-23 15:30:00,283.0,283.46,282.93,283.1,12344.0,282.4647,282.9238,282.3948,282.5645,12344.0
2025-04-23 15:35:00,283.14,283.42,283.08,283.3,10470.0,282.6044,282.8839,282.5445,282.7641,10470.0
2025-04-23 15:40:00,283.37,283.52,282.82,283.28,16976.0,282.834,282.9837,282.285,282.7442,16976.0
2025-04-23 15:45:00,283.32,284.22,283.01,284.22,34803.0,282.7841,283.6824,282.4747,283.6824,34803.0
2025-04-23 15:50:00,284.25,284.93,283.86,284.93,21946.0,283.7123,284.391,283.3231,284.391,21946.0
2025-04-23 15:55:00,284.9,284.99,284.44,284.7,107799.0,284.3611,284.4509,283.902,284.1615,107799.0
2025-04-24 09:30:00,283.81,284.65,283.02,283.1,16297.0,283.2732,284.1116,282.4847,282.5645,16297.0
2025-04-24 09:35:00,282.9,282.9,282.26,282.69,1453.0,282.3649,282.3649,281.7261,282.1553,1453.0
2025-04-24 09:40:00,282.69,283.37,282.69,283.37,2542.0,282.1553,282.834,282.1553,282.834,2542.0
2025-04-24 09:45:00,283.64,283.94,283.2,283.94,2384.0,283.1035,283.4029,282.6643,283.4029,2384.0
2025-04-24 09:50:00,283.92,284.07,283.6,283.74,4410.0,283.383,283.5327,283.0636,283.2033,4410.0
2025-04-24 09:55:00,283.87,283.98,282.7,283.08,6424.0,283.3331,283.4428,282.1653,282.5445,6424.0
2025-04-24 10:00:00,283.25,283.59,282.65,282.84,11418.0,282.7142,283.0536,282.1154,282.305,11418.0
2025-04-24 10:05:00,282.88,283.04,282.27,282.42,10022.0,282.3449,282.5046,281.7361,281.8858,10022.0
2025-04-24 10:10:00,282.66,282.73,281.49,282.36,34743.0,282.1253,282.1952,280.9576,281.8259,34743.0
2025-04-24 10:15:00,282.01,283.33,282.01,283.33,3175.0,281.4766,282.7941,281.4766,282.7941,3175.0
2025-04-24 10:20:00,283.12,283.32,283.09,283.32,2418.0,282.5845,282.7841,282.5545,282.7841,2418.0
2025-04-24 10:25:00,283.26,283.62,283.14,283.61,1934.0,282.7242,283.0835,282.6044,283.0735,1934.0
2025-04-24 10:30:00,283.62,283.65,283.33,283.64,4987.0,283.0835,283.1135,282.7941,283.1035,4987.0
2025-04-24 10:35:00,283.31,283.38,283.16,283.24,5928.0,282.7741,282.844,282.6244,282.7042,5928.0
2025-04-24 10:40:00,283.14,283.14,282.59,282.78,7971.0,282.6044,282.6044,282.0555,282.2451,7971.0
2025-04-24 10:45:00,282.84,282.84,282.33,282.42,2495.0,282.305,282.305,281.796,281.8858,2495.0
2025-04-24 10:50:00,282.35,283.28,282.34,283.24,8161.0,281.8159,282.7442,281.8059,282.7042,8161.0
2025-04-24 10:55:00,283.36,283.36,282.68,282.68,4678.0,282.824,282.824,282.1453,282.1453,4678.0
2025-04-24 11:00:00,282.92,283.49,282.91,283.43,12263.0,282.3848,282.9538,282.3749,282.8939,12263.0
2025-04-24 11:05:00,283.48,283.77,283.38,283.62,7585.0,282.9438,283.2332,282.844,283.0835,7585.0
2025-04-24 11:10:00,283.62,284.31,283.62,284.06,11451.0,283.0835,283.7722,283.0835,283.5227,11451.0
2025-04-24 11:15:00,284.15,284.17,283.69,283.74,4855.0,283.6125,283.6325,283.1534,283.2033,4855.0
2025-04-24 11:20:00,283.67,283.92,283.66,283.66,1528.0,283.1334,283.383,283.1234,283.1234,1528.0
2025-04-24 11:25:00,283.76,283.76,282.05,282.17,10738.0,283.2233,283.2233,281.5165,281.6363,10738.0
2025-04-24 11:30:00,282.19,282.77,282.18,282.69,8677.0,281.6562,282.2351,281.6462,282.1553,8677.0
2025-04-24 11:35:00,282.69,282.73,282.4,282.66,4622.0,282.1553,282.1952,281.8658,282.1253,4622.0
2025-04-24 11:40:00,282.66,282.81,282.57,282.57,2740.0,282.1253,282.2751,282.0355,282.0355,2740.0
2025-04-24 11:45:00,282.62,282.65,282.37,282.45,5647.0,282.0854,282.1154,281.8359,281.9157,5647.0
2025-04-24 11:50:00,282.51,282.93,282.43,282.93,7895.0,281.9756,282.3948,281.8958,282.3948,7895.0
2025-04-24 11:55:00,282.74,283.18,282.62,283.14,2448.0,282.2052,282.6444,282.0854,282.6044,2448.0
2025-04-24 12:00:00,283.14,283.16,282.86,282.86,2580.0,282.6044,282.6244,282.325,282.325,2580.0
2025-04-24 12:05:00,282.99,283.03,282.99,283.03,800.0,282.4547,282.4946,282.4547,282.4946,800.0
2025-04-24 12:10:00,282.86,283.01,282.78,283.0,11470.0,282.325,282.4747,282.2451,282.4647,11470.0
2025-04-24 12:15:00,283.04,283.43,283.04,283.38,3103.0,282.5046,282.8939,282.5046,282.844,3103.0
2025-04-24 12:20:00,283.4,283.56,283.25,283.27,4275.0,282.8639,283.0236,282.7142,282.7342,4275.0
2025-04-24 12:25:00,283.31,283.47,282.86,282.86,15090.0,282.7741,282.9338,282.325,282.325,15090.0
2025-04-24 12:30:00,282.84,283.14,282.84,283.1,6882.0,282.305,282.6044,282.305,282.5645,6882.0
2025-04-24 12:35:00,283.04,283.14,282.82,282.91,2661.0,282.5046,282.6044,282.285,282.3749,2661.0
2025-04-24 12:40:00,282.9,283.21,282.9,283.13,4479.0,282.3649,282.6743,282.3649,282.5945,4479.0
2025-04-24 12:45:00,283.06,283.14,283.06,283.12,2335.0,282.5246,282.6044,282.5246,282.5845,2335.0
2025-04-24 12:50:00,283.1,283.31,282.92,283.21,6372.0,282.5645,282.7741,282.3848,282.6743,6372.0
2025-04-24 12:55:00,283.24,283.28,283.07,283.19,5182.0,282.7042,282.7442,282.5346,282.6543,5182.0
2025-04-24 13:00:00,283.07,283.36,282.97,283.36,4827.0,282.5346,282.824,282.4348,282.824,4827.0
2025-04-24 13:05:00,283.31,283.38,283.15,283.21,1546.0,282.7741,282.844,282.6144,282.6743,1546.0
2025-04-24 13:10:00,283.12,283.69,283.06,283.69,3579.0,282.5845,283.1534,282.5246,283.1534,3579.0
2025-04-24 13:15:00,283.57,283.6,283.42,283.57,1673.0,283.0336,283.0636,282.8839,283.0336,1673.0
2025-04-24 13:20:00,283.36,283.38,283.11,283.19,3980.0,282.824,282.844,282.5745,282.6543,3980.0
2025-04-24 13:25:00,283.26,283.26,282.86,282.98,2002.0,282.7242,282.7242,282.325,282.4447,2002.0
2025-04-24 13:30:00,282.91,283.15,282.9,283.1,1100.0,282.3749,282.6144,282.3649,282.5645,1100.0
2025-04-24 13:35:00,283.03,283.03,282.79,282.79,5138.0,282.4946,282.4946,282.2551,282.2551,5138.0
2025-04-24 13:40:00,282.92,282.92,282.74,282.81,1453.0,282.3848,282.3848,282.2052,282.2751,1453.0
2025-04-24 13:45:00,282.78,283.0,282.74,282.91,4538.0,282.2451,282.4647,282.2052,282.3749,4538.0
2025-04-24 13:50:00,282.81,282.9,282.66,282.67,1822.0,282.2751,282.3649,282.1253,282.1353,1822.0
2025-04-24 13:55:00,282.83,282.94,282.57,282.61,4379.0,282.295,282.4048,282.0355,282.0754,4379.0
2025-04-24 14:00:00,282.49,283.01,282.4,282.93,12226.0,281.9557,282.4747,281.8658,282.3948,12226.0
2025-04-24 14:05:00,283.01,283.38,283.01,283.13,3159.0,282.4747,282.844,282.4747,282.5945,3159.0
2025-04-24 14:10:00,283.01,283.1,282.92,283.03,2275.0,282.4747,282.5645,282.3848,282.4946,2275.0
2025-04-24 14:15:00,283.0,283.09,282.9,282.9,2738.0,282.4647,282.5545,282.3649,282.3649,2738.0
2025-04-24 14:20:00,283.0,283.0,282.78,282.84,1800.0,282.4647,282.4647,282.2451,282.305,1800.0
2025-04-24 14:25:00,282.76,282.76,282.6,282.6,846.0,282.2252,282.2252,282.0655,282.0655,846.0
2025-04-24 14:30:00,282.68,282.92,282.31,282.36,19788.0,282.1453,282.3848,281.776,281.8259,19788.0
2025-04-24 14:35:00,282.43,282.51,281.7,282.03,24430.0,281.8958,281.9756,281.1672,281.4965,24430.0
2025-04-24 14:40:00,282.03,282.12,281.72,281.72,2440.0,281.4965,281.5864,281.1871,281.1871,2440.0
2025-04-24 14:45:00,281.74,281.94,281.35,281.37,7818.0,281.2071,281.4067,280.8178,280.8378,7818.0
2025-04-24 14:50:00,281.4,281.4,280.75,281.02,80278.0,280.8677,280.8677,280.219,280.4884,80278.0
2025-04-24 14:55:00,281.0,281.25,280.7,280.84,33870.0,280.4685,280.718,280.169,280.3088,33870.0
2025-04-24 15:00:00,280.81,281.06,280.49,280.98,14099.0,280.2788,280.5284,279.9594,280.4485,14099.0
2025-04-24 15:05:00,280.98,281.55,280.95,281.44,4114.0,280.4485,281.0174,280.4186,280.9076,4114.0
2025-04-24 15:10:00,281.44,281.55,281.36,281.48,9163.0,280.9076,281.0174,280.8278,280.9476,9163.0
2025-04-24 15:15:00,281.48,281.76,281.27,281.62,34663.0,280.9476,281.227,280.738,281.0873,34663.0
2025-04-24 15:20:00,281.58,282.42,281.58,282.17,15888.0,281.0474,281.8858,281.0474,281.6363,15888.0
2025-04-24 15:25:00,282.18,282.34,282.11,282.2,4826.0,281.6462,281.8059,281.5764,281.6662,4826.0
2025-04-24 15:30:00,282.29,282.38,282.02,282.05,13558.0,281.756,281.8459,281.4866,281.5165,13558.0
2025-04-24 15:35:00,281.94,282.65,281.08,282.16,27114.0,281.4067,282.1154,280.5483,281.6263,27114.0
2025-04-24 15:40:00,282.22,282.53,282.14,282.3,7442.0,281.6862,281.9956,281.6063,281.766,7442.0
2025-04-24 15:45:00,282.18,282.53,282.02,282.45,29479.0,281.6462,281.9956,281.4866,281.9157,29479.0
2025-04-24 15:50:00,282.44,282.5,281.93,282.24,44029.0,281.9058,281.9656,281.3967,281.7061,44029.0
2025-04-24 15:55:00,282.16,282.49,281.7,282.39,226923.0,281.6263,281.9557,281.1672,281.8559,226923.0
2025-04-25 09:30:00,283.01,283.01,280.0,280.25,13279.0,282.4747,282.4747,279.4704,279.7199,13279.0
2025-04-25 09:35:00,280.25,282.14,279.87,282.14,12630.0,279.7199,281.6063,279.3406,281.6063,12630.0
2025-04-25 09:40:00,282.37,282.37,280.58,280.81,9888.0,281.8359,281.8359,280.0493,280.2788,9888.0
2025-04-25 09:45:00,280.97,280.99,280.21,280.38,15029.0,280.4385,280.4585,279.68,279.8497,15029.0
2025-04-25 09:50:00,280.13,281.42,279.88,281.38,19778.0,279.6001,280.8877,279.3506,280.8478,19778.0
2025-04-25 09:55:00,281.4,281.54,280.66,281.35,4335.0,280.8677,281.0075,280.1291,280.8178,4335.0
2025-04-25 10:00:00,281.59,282.38,281.38,282.01,5258.0,281.0574,281.8459,280.8478,281.4766,5258.0
2025-04-25 10:05:00,282.23,283.11,282.07,283.07,3722.0,281.6962,282.5745,281.5365,282.5346,3722.0
2025-04-25 10:10:00,283.07,283.1,282.54,282.72,12299.0,282.5346,282.5645,282.0056,282.1852,12299.0
2025-04-25 10:15:00,282.74,282.92,281.75,281.92,8951.0,282.2052,282.3848,281.2171,281.3867,8951.0
2025-04-25 10:20:00,281.78,281.96,280.43,281.43,12138.0,281.247,281.4267,279.8996,280.8977,12138.0
2025-04-25 10:25:00,281.42,281.42,280.85,281.12,7928.0,280.8877,280.8877,280.3188,280.5883,7928.0
2025-04-25 10:30:00,281.26,281.27,280.9,281.21,18271.0,280.728,280.738,280.3687,280.6781,18271.0
2025-04-25 10:35:00,281.05,281.19,280.74,280.83,9010.0,280.5184,280.6581,280.209,280.2988,9010.0
2025-04-25 10:40:00,280.74,281.33,280.74,281.07,12735.0,280.209,280.7979,280.209,280.5383,12735.0
2025-04-25 10:45:00,281.07,281.67,280.99,281.67,25404.0,280.5383,281.1372,280.4585,281.1372,25404.0
2025-04-25 10:50:00,281.63,281.95,281.6,281.75,5363.0,281.0973,281.4167,281.0673,281.2171,5363.0
2025-04-25 10:55:00,281.71,282.24,281.71,281.94,3783.0,281.1771,281.7061,281.1771,281.4067,3783.0
2025-04-25 11:00:00,281.95,282.14,281.69,281.7,3091.0,281.4167,281.6063,281.1572,281.1672,3091.0
2025-04-25 11:05:00,281.84,282.1,281.74,282.1,3408.0,281.3069,281.5664,281.2071,281.5664,3408.0
2025-04-25 11:10:00,281.85,281.99,281.36,281.49,20156.0,281.3169,281.4566,280.8278,280.9576,20156.0
2025-04-25 11:15:00,281.39,281.51,281.21,281.31,15850.0,280.8577,280.9775,280.6781,280.7779,15850.0
2025-04-25 11:20:00,281.27,281.49,280.68,281.0,24928.0,280.738,280.9576,280.1491,280.4685,24928.0
2025-04-25 11:25:00,281.01,281.06,280.74,280.9,3627.0,280.4785,280.5284,280.209,280.3687,3627.0
2025-04-25 11:30:00,280.81,281.04,280.74,280.82,5392.0,280.2788,280.5084,280.209,280.2888,5392.0
2025-04-25 11:35:00,280.79,281.61,280.73,281.19,44814.0,280.2589,281.0773,280.199,280.6581,44814.0
2025-04-25 11:40:00,281.3,281.42,280.85,280.85,6477.0,280.7679,280.8877,280.3188,280.3188,6477.0
2025-04-25 11:45:00,280.8,281.13,280.73,280.94,11231.0,280.2689,280.5982,280.199,280.4086,11231.0
2025-04-25 11:50:00,280.94,281.27,280.76,281.24,14670.0,280.4086,280.738,280.2289,280.708,14670.0
2025-04-25 11:55:00,281.25,281.85,281.17,281.85,31366.0,280.718,281.3169,280.6382,281.3169,31366.0
2025-04-25 12:00:00,282.04,282.62,281.84,282.42,4327.0,281.5065,282.0854,281.3069,281.8858,4327.0
2025-04-25 12:05:00,282.31,282.77,282.27,282.63,9478.0,281.776,282.2351,281.7361,282.0954,9478.0
2025-04-25 12:10:00,282.8,282.8,282.14,282.25,5104.0,282.2651,282.2651,281.6063,281.7161,5104.0
2025-04-25 12:15:00,282.25,282.35,282.03,282.35,8143.0,281.7161,281.8159,281.4965,281.8159,8143.0
2025-04-25 12:20:00,282.45,282.64,282.36,282.64,10506.0,281.9157,282.1054,281.8259,282.1054,10506.0
2025-04-25 12:25:00,282.63,282.8,282.62,282.7,3281.0,282.0954,282.2651,282.0854,282.1653,3281.0
2025-04-25 12:30:00,282.71,282.86,282.5,282.8,24576.0,282.1752,282.325,281.9656,282.2651,24576.0
2025-04-25 12:35:00,282.8,283.29,282.8,282.98,6031.0,282.2651,282.7541,282.2651,282.4447,6031.0
2025-04-25 12:40:00,282.92,283.39,282.92,283.28,3075.0,282.3848,282.854,282.3848,282.7442,3075.0
2025-04-25 12:45:00,283.12,283.23,282.85,283.0,4386.0,282.5845,282.6943,282.315,282.4647,4386.0
2025-04-25 12:50:00,282.85,282.95,282.74,282.88,6038.0,282.315,282.4148,282.2052,282.3449,6038.0
2025-04-25 12:55:00,282.87,283.5,282.82,283.42,30919.0,282.3349,282.9638,282.285,282.8839,30919.0
2025-04-25 13:00:00,283.16,283.29,282.82,283.01,4764.0,282.6244,282.7541,282.285,282.4747,4764.0
2025-04-25 13:05:00,282.92,283.03,282.6,282.64,5956.0,282.3848,282.4946,282.0655,282.1054,5956.0
2025-04-25 13:10:00,282.65,283.02,282.58,282.86,13032.0,282.1154,282.4847,282.0455,282.325,13032.0
2025-04-25 13:15:00,282.86,283.18,282.85,283.05,8406.0,282.325,282.6444,282.315,282.5146,8406.0
2025-04-25 13:20:00,283.05,283.06,282.92,282.93,4860.0,282.5146,282.5246,282.3848,282.3948,4860.0
2025-04-25 13:25:00,282.93,283.36,282.93,283.26,8849.0,282.3948,282.824,282.3948,282.7242,8849.0
2025-04-25 13:30:00,283.27,283.69,283.11,283.49,6010.0,282.7342,283.1534,282.5745,282.9538,6010.0
2025-04-25 13:35:00,283.56,283.66,282.6,282.6,10342.0,283.0236,283.1234,282.0655,282.0655,10342.0
2025-04-25 13:40:00,282.78,283.07,282.69,282.88,12393.0,282.2451,282.5346,282.1553,282.3449,12393.0
2025-04-25 13:45:00,282.88,283.75,282.7,283.63,21685.0,282.3449,283.2133,282.1653,283.0935,21685.0
2025-04-25 13:50:00,283.64,283.85,283.46,283.63,4618.0,283.1035,283.3131,282.9238,283.0935,4618.0
2025-04-25 13:55:00,283.63,283.64,282.99,283.13,8354.0,283.0935,283.1035,282.4547,282.5945,8354.0
2025-04-25 14:00:00,282.99,283.27,282.78,282.95,8395.0,282.4547,282.7342,282.2451,282.4148,8395.0
2025-04-25 14:05:00,283.11,283.84,283.1,283.84,14561.0,282.5745,283.3031,282.5645,283.3031,14561.0
2025-04-25 14:10:00,283.73,284.09,283.53,284.09,23205.0,283.1933,283.5526,282.9937,283.5526,23205.0
2025-04-25 14:15:00,284.1,284.32,283.73,283.77,6074.0,283.5626,283.7822,283.1933,283.2332,6074.0
2025-04-25 14:20:00,283.86,284.53,283.62,284.52,28342.0,283.3231,283.9918,283.0835,283.9818,28342.0
2025-04-25 14:25:00,284.52,284.52,284.26,284.38,4200.0,283.9818,283.9818,283.7223,283.8421,4200.0
2025-04-25 14:30:00,284.38,284.46,284.07,284.38,6480.0,283.8421,283.9219,283.5327,283.8421,6480.0
2025-04-25 14:35:00,284.38,284.5,283.89,284.05,6569.0,283.8421,283.9619,283.353,283.5127,6569.0
2025-04-25 14:40:00,284.06,284.07,283.91,283.92,6619.0,283.5227,283.5327,283.373,283.383,6619.0
2025-04-25 14:45:00,283.89,283.98,283.85,283.85,5711.0,283.353,283.4428,283.3131,283.3131,5711.0
2025-04-25 14:50:00,283.8,284.23,283.47,284.1,21082.0,283.2632,283.6924,282.9338,283.5626,21082.0
2025-04-25 14:55:00,284.1,284.78,284.1,284.6,6624.0,283.5626,284.2413,283.5626,284.0617,6624.0
2025-04-25 15:00:00,284.6,284.6,284.29,284.36,7193.0,284.0617,284.0617,283.7523,283.8221,7193.0
2025-04-25 15:05:00,284.36,284.66,284.35,284.6,10147.0,283.8221,284.1216,283.8121,284.0617,10147.0
2025-04-25 15:10:00,284.6,284.87,284.49,284.87,9337.0,284.0617,284.3312,283.9519,284.3312,9337.0
2025-04-25 15:15:00,284.9,284.9,284.56,284.56,8464.0,284.3611,284.3611,284.0217,284.0217,8464.0
2025-04-25 15:20:00,284.59,284.89,284.58,284.79,13514.0,284.0517,284.3511,284.0417,284.2513,13514.0
2025-04-25 15:25:00,284.7,284.8,284.35,284.52,5161.0,284.1615,284.2613,283.8121,283.9818,5161.0
2025-04-25 15:30:00,284.49,284.77,284.31,284.74,11816.0,283.9519,284.2313,283.7722,284.2014,11816.0
2025-04-25 15:35:00,284.71,285.18,284.17,284.78,17688.0,284.1715,284.6406,283.6325,284.2413,17688.0
2025-04-25 15:40:00,284.76,285.18,284.57,285.03,33317.0,284.2214,284.6406,284.0317,284.4909,33317.0
2025-04-25 15:45:00,285.0,285.44,284.99,285.4,21429.0,284.4609,284.9001,284.4509,284.8602,21429.0
2025-04-25 15:50:00,285.45,285.89,285.16,285.55,34351.0,284.9101,285.3492,284.6206,285.0099,34351.0
2025-04-25 15:55:00,285.46,286.15,285.25,285.9,113447.0,284.92,285.6087,284.7104,285.3592,113447.0
2025-04-28 09:30:00,287.0,288.19,286.37,287.16,12478.0,286.4571,287.6449,285.8283,286.6168,12478.0
2025-04-28 09:35:00,287.39,287.44,286.57,287.04,3064.0,286.8464,286.8963,286.0279,286.4971,3064.0
2025-04-28 09:40:00,287.13,287.17,286.35,286.35,2400.0,286.5869,286.6268,285.8084,285.8084,2400.0
2025-04-28 09:45:00,286.35,286.68,285.11,286.68,3617.0,285.8084,286.1377,284.5707,286.1377,3617.0
2025-04-28 09:50:00,286.45,286.79,286.2,286.79,3598.0,285.9082,286.2475,285.6586,286.2475,3598.0
2025-04-28 09:55:00,286.54,286.9,286.37,286.71,5947.0,285.998,286.3573,285.8283,286.1677,5947.0
2025-04-28 10:00:00,286.76,286.97,286.33,286.64,4178.0,286.2176,286.4272,285.7884,286.0978,4178.0
2025-04-28 10:05:00,286.68,286.68,285.57,285.63,6970.0,286.1377,286.1377,285.0298,285.0897,6970.0
2025-04-28 10:10:00,285.52,285.73,285.38,285.38,2302.0,284.9799,285.1895,284.8402,284.8402,2302.0
2025-04-28 10:15:00,285.48,285.98,285.47,285.83,5392.0,284.94,285.4391,284.93,285.2893,5392.0
2025-04-28 10:20:00,285.82,286.19,285.79,286.19,5273.0,285.2794,285.6487,285.2494,285.6487,5273.0
2025-04-28 10:25:00,286.1,286.2,285.79,285.79,5900.0,285.5588,285.6586,285.2494,285.2494,5900.0
2025-04-28 10:30:00,285.83,285.84,285.11,285.11,3375.0,285.2893,285.2993,284.5707,284.5707,3375.0
2025-04-28 10:35:00,285.15,285.43,285.15,285.18,2501.0,284.6106,284.8901,284.6106,284.6406,2501.0
2025-04-28 10:40:00,285.25,285.58,285.22,285.57,4636.0,284.7104,285.0398,284.6805,285.0298,4636.0
2025-04-28 10:45:00,285.44,285.93,285.44,285.93,3522.0,284.9001,285.3892,284.9001,285.3892,3522.0
2025-04-28 10:50:00,285.93,286.28,285.83,286.28,4229.0,285.3892,285.7385,285.2893,285.7385,4229.0
2025-04-28 10:55:00,286.18,286.54,286.0,286.49,3344.0,285.6387,285.998,285.459,285.9481,3344.0
2025-04-28 11:00:00,286.49,286.55,286.21,286.38,3353.0,285.9481,286.008,285.6686,285.8383,3353.0
2025-04-28 11:05:00,286.52,286.63,286.42,286.56,2050.0,285.978,286.0878,285.8782,286.018,2050.0
2025-04-28 11:10:00,286.56,286.75,286.42,286.73,6358.0,286.018,286.2076,285.8782,286.1876,6358.0
2025-04-28 11:15:00,286.58,287.11,286.58,287.11,4378.0,286.0379,286.5669,286.0379,286.5669,4378.0
2025-04-28 11:20:00,287.11,287.14,286.8,286.87,6307.0,286.5669,286.5969,286.2575,286.3274,6307.0
2025-04-28 11:25:00,286.87,287.21,286.76,287.04,8186.0,286.3274,286.6667,286.2176,286.4971,8186.0
2025-04-28 11:30:00,286.9,287.02,286.23,286.31,5380.0,286.3573,286.4771,285.6886,285.7684,5380.0
2025-04-28 11:35:00,286.23,286.32,286.04,286.19,22557.0,285.6886,285.7784,285.4989,285.6487,22557.0
2025-04-28 11:40:00,286.18,286.93,286.18,286.66,4202.0,285.6387,286.3873,285.6387,286.1178,4202.0
2025-04-28 11:45:00,286.74,286.95,286.7,286.87,2322.0,286.1976,286.4072,286.1577,286.3274,2322.0
2025-04-28 11:50:00,286.78,286.84,286.6,286.68,3848.0,286.2375,286.2974,286.0579,286.1377,3848.0
2025-04-28 11:55:00,286.54,286.59,286.36,286.47,1800.0,285.998,286.0479,285.8183,285.9281,1800.0
2025-04-28 12:00:00,286.58,286.58,286.07,286.21,1628.0,286.0379,286.0379,285.5289,285.6686,1628.0
2025-04-28 12:05:00,286.36,287.08,286.36,287.06,6278.0,285.8183,286.537,285.8183,286.517,6278.0
2025-04-28 12:10:00,287.26,287.37,287.06,287.17,2048.0,286.7166,286.8264,286.517,286.6268,2048.0
2025-04-28 12:15:00,287.17,287.4,287.16,287.31,3273.0,286.6268,286.8564,286.6168,286.7665,3273.0
2025-04-28 12:20:00,287.18,287.21,287.02,287.03,2516.0,286.6368,286.6667,286.4771,286.4871,2516.0
2025-04-28 12:25:00,287.01,287.08,286.89,287.08,4087.0,286.4671,286.537,286.3473,286.537,4087.0
2025-04-28 12:30:00,287.09,287.2,286.69,286.69,4778.0,286.547,286.6568,286.1477,286.1477,4778.0
2025-04-28 12:35:00,286.75,286.75,286.37,286.49,3918.0,286.2076,286.2076,285.8283,285.9481,3918.0
2025-04-28 12:40:00,286.53,286.53,286.32,286.4,1200.0,285.988,285.988,285.7784,285.8583,1200.0
2025-04-28 12:45:00,286.37,286.68,286.37,286.61,17072.0,285.8283,286.1377,285.8283,286.0679,17072.0
2025-04-28 12:50:00,286.51,286.71,286.4,286.66,6530.0,285.9681,286.1677,285.8583,286.1178,6530.0
2025-04-28 12:55:00,286.65,286.65,286.3,286.56,6958.0,286.1078,286.1078,285.7585,286.018,6958.0
2025-04-28 13:00:00,286.56,286.64,286.46,286.53,4049.0,286.018,286.0978,285.9182,285.988,4049.0
2025-04-28 13:05:00,286.53,286.64,286.31,286.32,2759.0,285.988,286.0978,285.7684,285.7784,2759.0
2025-04-28 13:10:00,286.26,286.29,286.01,286.22,4912.0,285.7185,285.7485,285.469,285.6786,4912.0
2025-04-28 13:15:00,286.22,286.36,286.06,286.35,10862.0,285.6786,285.8183,285.5189,285.8084,10862.0
2025-04-28 13:20:00,286.35,286.39,285.95,286.06,7435.0,285.8084,285.8483,285.4091,285.5189,7435.0
2025-04-28 13:25:00,286.06,286.15,285.75,285.86,2873.0,285.5189,285.6087,285.2095,285.3193,2873.0
2025-04-28 13:30:00,285.81,286.04,285.69,286.04,3895.0,285.2694,285.4989,285.1496,285.4989,3895.0
2025-04-28 13:35:00,285.85,286.29,285.81,286.25,3541.0,285.3093,285.7485,285.2694,285.7085,3541.0
2025-04-28 13:40:00,286.26,286.73,286.25,286.73,5060.0,285.7185,286.1876,285.7085,286.1876,5060.0
2025-04-28 13:45:00,286.68,286.83,286.62,286.67,5631.0,286.1377,286.2875,286.0778,286.1278,5631.0
2025-04-28 13:50:00,286.75,286.78,286.56,286.73,5193.0,286.2076,286.2375,286.018,286.1876,5193.0
2025-04-28 13:55:00,286.73,286.86,286.73,286.75,2155.0,286.1876,286.3174,286.1876,286.2076,2155.0
2025-04-28 14:00:00,286.75,286.84,286.62,286.67,4865.0,286.2076,286.2974,286.0778,286.1278,4865.0
2025-04-28 14:05:00,286.69,286.77,286.48,286.71,5302.0,286.1477,286.2276,285.9381,286.1677,5302.0
2025-04-28 14:10:00,286.63,286.74,286.48,286.57,2949.0,286.0878,286.1976,285.9381,286.0279,2949.0
2025-04-28 14:15:00,286.45,286.45,286.28,286.3,7541.0,285.9082,285.9082,285.7385,285.7585,7541.0
2025-04-28 14:20:00,286.3,286.51,286.3,286.51,8973.0,285.7585,285.9681,285.7585,285.9681,8973.0
2025-04-28 14:25:00,286.5,286.75,286.49,286.65,4146.0,285.9581,286.2076,285.9481,286.1078,4146.0
2025-04-28 14:30:00,286.66,286.75,286.26,286.36,5654.0,286.1178,286.2076,285.7185,285.8183,5654.0
2025-04-28 14:35:00,286.2,286.36,286.19,286.36,6325.0,285.6586,285.8183,285.6487,285.8183,6325.0
2025-04-28 14:40:00,286.35,286.59,286.3,286.3,6278.0,285.8084,286.0479,285.7585,285.7585,6278.0
2025-04-28 14:45:00,286.4,286.52,286.38,286.38,2846.0,285.8583,285.978,285.8383,285.8383,2846.0
2025-04-28 14:50:00,286.43,286.43,286.1,286.24,6838.0,285.8882,285.8882,285.5588,285.6986,6838.0
2025-04-28 14:55:00,286.19,286.22,285.86,285.86,4742.0,285.6487,285.6786,285.3193,285.3193,4742.0
2025-04-28 15:00:00,285.96,286.34,285.91,286.2,7400.0,285.4191,285.7984,285.3692,285.6586,7400.0
2025-04-28 15:05:00,286.2,286.51,286.15,286.5,4969.0,285.6586,285.9681,285.6087,285.9581,4969.0
2025-04-28 15:10:00,286.45,286.54,286.4,286.45,5241.0,285.9082,285.998,285.8583,285.9082,5241.0
2025-04-28 15:15:00,286.52,286.63,286.44,286.45,10162.0,285.978,286.0878,285.8982,285.9082,10162.0
2025-04-28 15:20:00,286.46,286.91,286.46,286.86,8254.0,285.9182,286.3673,285.9182,286.3174,8254.0
2025-04-28 15:25:00,286.92,286.96,286.63,286.88,6744.0,286.3773,286.4172,286.0878,286.3374,6744.0
2025-04-28 15:30:00,286.95,287.01,286.69,286.71,9352.0,286.4072,286.4671,286.1477,286.1677,9352.0
2025-04-28 15:35:00,286.71,287.19,285.72,286.99,34780.0,286.1677,286.6468,285.1796,286.4471,34780.0
2025-04-28 15:40:00,286.99,286.99,286.41,286.68,31114.0,286.4471,286.4471,285.8682,286.1377,31114.0
2025-04-28 15:45:00,286.71,287.32,286.71,287.09,27816.0,286.1677,286.7765,286.1677,286.547,27816.0
2025-04-28 15:50:00,287.07,287.47,286.88,287.38,41963.0,286.527,286.9262,286.3374,286.8364,41963.0
2025-04-28 15:55:00,287.34,288.14,287.26,287.69,87406.0,286.7965,287.595,286.7166,287.1458,87406.0
2025-04-29 09:30:00,288.43,288.43,285.42,287.36,18905.0,287.8844,287.8844,284.8801,286.8165,18905.0
2025-04-29 09:35:00,286.71,287.27,285.9,287.22,8794.0,286.1677,286.7266,285.3592,286.6767,8794.0
2025-04-29 09:40:00,286.79,287.29,285.97,286.67,4076.0,286.2475,286.7466,285.4291,286.1278,4076.0
2025-04-29 09:45:00,286.2,287.08,286.19,286.86,2601.0,285.6586,286.537,285.6487,286.3174,2601.0
2025-04-29 09:50:00,286.96,287.45,286.96,287.38,1346.0,286.4172,286.9063,286.4172,286.8364,1346.0
2025-04-29 09:55:00,287.38,287.99,287.38,287.74,4305.0,286.8364,287.4453,286.8364,287.1957,4305.0
2025-04-29 10:00:00,287.54,288.14,287.35,288.12,15800.0,286.9961,287.595,286.8065,287.575,15800.0
2025-04-29 10:05:00,288.16,288.67,288.09,288.62,7126.0,287.6149,288.124,287.5451,288.0741,7126.0
2025-04-29 10:10:00,288.62,288.62,288.29,288.33,6985.0,288.0741,288.0741,287.7447,287.7846,6985.0
2025-04-29 10:15:00,288.38,288.55,288.11,288.29,4934.0,287.8345,288.0042,287.565,287.7447,4934.0
2025-04-29 10:20:00,288.2,288.2,287.66,287.75,2539.0,287.6549,287.6549,287.1159,287.2057,2539.0
2025-04-29 10:25:00,287.94,288.2,287.75,287.94,6305.0,287.3954,287.6549,287.2057,287.3954,6305.0
2025-04-29 10:30:00,287.94,287.98,287.43,287.44,6201.0,287.3954,287.4353,286.8863,286.8963,6201.0
2025-04-29 10:35:00,287.23,287.9,287.23,287.83,2937.0,286.6867,287.3554,286.6867,287.2856,2937.0
2025-04-29 10:40:00,287.87,288.3,287.86,288.21,4049.0,287.3255,287.7547,287.3155,287.6648,4049.0
2025-04-29 10:45:00,288.21,288.58,288.21,288.45,3715.0,287.6648,288.0341,287.6648,287.9044,3715.0
2025-04-29 10:50:00,288.27,288.47,288.21,288.35,2467.0,287.7247,287.9244,287.6648,287.8046,2467.0
2025-04-29 10:55:00,288.35,288.59,288.32,288.59,10168.0,287.8046,288.0441,287.7746,288.0441,10168.0
2025-04-29 11:00:00,288.45,288.45,287.87,287.94,6886.0,287.9044,287.9044,287.3255,287.3954,6886.0
2025-04-29 11:05:00,287.94,288.33,287.73,288.33,10058.0,287.3954,287.7846,287.1858,287.7846,10058.0
2025-04-29 11:10:00,288.39,288.45,288.2,288.2,3459.0,287.8445,287.9044,287.6549,287.6549,3459.0
2025-04-29 11:15:00,288.25,288.25,287.32,287.32,8721.0,287.7048,287.7048,286.7765,286.7765,8721.0
2025-04-29 11:20:00,287.26,287.4,287.14,287.33,5348.0,286.7166,286.8564,286.5969,286.7865,5348.0
2025-04-29 11:25:00,287.25,287.73,287.23,287.56,5336.0,286.7067,287.1858,286.6867,287.0161,5336.0
2025-04-29 11:30:00,287.54,287.67,287.45,287.54,5003.0,286.9961,287.1259,286.9063,286.9961,5003.0
2025-04-29 11:35:00,287.39,287.7,287.29,287.64,6864.0,286.8464,287.1558,286.7466,287.0959,6864.0
2025-04-29 11:40:00,287.64,288.24,287.64,288.0,5887.0,287.0959,287.6948,287.0959,287.4552,5887.0
2025-04-29 11:45:00,288.15,288.44,288.15,288.28,3334.0,287.605,287.8944,287.605,287.7347,3334.0
2025-04-29 11:50:00,288.28,288.46,288.03,288.03,3580.0,287.7347,287.9144,287.4852,287.4852,3580.0
2025-04-29 11:55:00,288.13,288.25,287.87,287.87,2746.0,287.585,287.7048,287.3255,287.3255,2746.0
2025-04-29 12:00:00,287.87,288.2,287.78,288.05,3941.0,287.3255,287.6549,287.2357,287.5051,3941.0
2025-04-29 12:05:00,288.16,288.21,288.04,288.19,2408.0,287.6149,287.6648,287.4952,287.6449,2408.0
2025-04-29 12:10:00,288.18,288.18,287.97,288.07,2700.0,287.6349,287.6349,287.4253,287.5251,2700.0
2025-04-29 12:15:00,288.07,288.29,288.03,288.17,9339.0,287.5251,287.7447,287.4852,287.6249,9339.0
2025-04-29 12:20:00,288.02,288.6,288.02,288.53,3406.0,287.4752,288.0541,287.4752,287.9842,3406.0
2025-04-29 12:25:00,288.64,288.65,288.52,288.53,1349.0,288.094,288.104,287.9743,287.9842,1349.0
2025-04-29 12:30:00,288.57,288.6,288.45,288.56,2411.0,288.0242,288.0541,287.9044,288.0142,2411.0
2025-04-29 12:35:00,288.56,288.56,288.25,288.36,11234.0,288.0142,288.0142,287.7048,287.8146,11234.0
2025-04-29 12:40:00,288.28,288.34,288.19,288.24,3694.0,287.7347,287.7946,287.6449,287.6948,3694.0
2025-04-29 12:45:00,288.25,288.32,288.07,288.07,3370.0,287.7048,287.7746,287.5251,287.5251,3370.0
2025-04-29 12:50:00,288.06,288.62,288.06,288.5,4726.0,287.5151,288.0741,287.5151,287.9543,4726.0
2025-04-29 12:55:00,288.64,288.64,288.38,288.46,1107.0,288.094,288.094,287.8345,287.9144,1107.0
2025-04-29 13:00:00,288.46,288.56,288.33,288.45,2809.0,287.9144,288.0142,287.7846,287.9044,2809.0
2025-04-29 13:05:00,288.45,288.54,288.38,288.38,3300.0,287.9044,287.9942,287.8345,287.8345,3300.0
2025-04-29 13:10:00,288.49,288.59,288.4,288.59,3011.0,287.9443,288.0441,287.8545,288.0441,3011.0
2025-04-29 13:15:00,288.59,288.8,288.59,288.77,2695.0,288.0441,288.2537,288.0441,288.2238,2695.0
2025-04-29 13:20:00,288.65,288.67,288.38,288.56,1842.0,288.104,288.124,287.8345,288.0142,1842.0
2025-04-29 13:25:00,288.56,288.72,288.55,288.69,3550.0,288.0142,288.1739,288.0042,288.1439,3550.0
2025-04-29 13:30:00,288.68,288.83,288.54,288.67,3523.0,288.134,288.2837,287.9942,288.124,3523.0
2025-04-29 13:35:00,288.76,289.22,288.67,289.14,6812.0,288.2138,288.6729,288.124,288.5931,6812.0
2025-04-29 13:40:00,289.26,289.5,289.08,289.31,2800.0,288.7129,288.9524,288.5332,288.7628,2800.0
2025-04-29 13:45:00,289.41,289.72,289.41,289.63,4796.0,288.8626,289.172,288.8626,289.0822,4796.0
2025-04-29 13:50:00,289.62,289.7,289.48,289.58,1600.0,289.0722,289.152,288.9324,289.0323,1600.0
2025-04-29 13:55:00,289.5,289.83,289.47,289.78,6899.0,288.9524,289.2818,288.9225,289.2319,6899.0
2025-04-29 14:00:00,289.79,289.91,289.72,289.81,4499.0,289.2419,289.3616,289.172,289.2618,4499.0
2025-04-29 14:05:00,289.81,290.13,289.67,290.06,11509.0,289.2618,289.5812,289.1221,289.5113,11509.0
2025-04-29 14:10:00,289.97,290.03,289.7,289.7,5472.0,289.4215,289.4814,289.152,289.152,5472.0
2025-04-29 14:15:00,289.78,290.23,289.73,290.04,9685.0,289.2319,289.681,289.182,289.4914,9685.0
2025-04-29 14:20:00,290.1,290.19,290.01,290.1,2301.0,289.5513,289.6411,289.4614,289.5513,2301.0
2025-04-29 14:25:00,290.0,290.16,289.82,290.0,5885.0,289.4515,289.6112,289.2718,289.4515,5885.0
2025-04-29 14:30:00,290.12,290.23,290.11,290.23,2675.0,289.5712,289.681,289.5612,289.681,2675.0
2025-04-29 14:35:00,290.19,290.55,290.19,290.4,3438.0,289.6411,290.0004,289.6411,289.8507,3438.0
2025-04-29 14:40:00,290.4,290.49,290.29,290.34,3000.0,289.8507,289.9405,289.7409,289.7908,3000.0
2025-04-29 14:45:00,290.25,290.25,290.06,290.06,3141.0,289.701,289.701,289.5113,289.5113,3141.0
2025-04-29 14:50:00,290.02,290.19,289.98,290.19,3062.0,289.4714,289.6411,289.4315,289.6411,3062.0
2025-04-29 14:55:00,290.09,290.21,290.0,290.15,3825.0,289.5413,289.6611,289.4515,289.6012,3825.0
2025-04-29 15:00:00,290.15,290.37,290.15,290.37,4477.0,289.6012,289.8208,289.6012,289.8208,4477.0
2025-04-29 15:05:00,290.41,290.67,290.35,290.45,7396.0,289.8607,290.1202,289.8008,289.9006,7396.0
2025-04-29 15:10:00,290.44,290.46,290.29,290.36,4804.0,289.8906,289.9106,289.7409,289.8108,4804.0
2025-04-29 15:15:00,290.35,290.41,290.23,290.32,6405.0,289.8008,289.8607,289.681,289.7709,6405.0
2025-04-29 15:20:00,290.33,290.53,290.25,290.53,7378.0,289.7808,289.9805,289.701,289.9805,7378.0
2025-04-29 15:25:00,290.53,290.53,290.04,290.13,9020.0,289.9805,289.9805,289.4914,289.5812,9020.0
2025-04-29 15:30:00,290.13,290.23,289.85,289.89,7384.0,289.5812,289.681,289.3017,289.3417,7384.0
2025-04-29 15:35:00,289.84,289.93,289.74,289.88,11977.0,289.2918,289.3816,289.1919,289.3317,11977.0
2025-04-29 15:40:00,289.86,289.92,289.63,289.9,8374.0,289.3117,289.3716,289.0822,289.3516,8374.0
2025-04-29 15:45:00,289.9,290.21,289.63,290.1,19759.0,289.3516,289.6611,289.0822,289.5513,19759.0
2025-04-29 15:50:00,290.04,290.04,289.58,289.76,29205.0,289.4914,289.4914,289.0323,289.2119,29205.0
2025-04-29 15:55:00,289.75,290.35,289.69,290.17,85529.0,289.2019,289.8008,289.142,289.6211,85529.0
2025-04-30 09:30:00,291.78,292.1,288.86,288.94,24988.0,291.2281,291.5475,288.3136,288.3935,24988.0
2025-04-30 09:35:00,289.13,290.16,289.13,289.93,5404.0,288.5831,289.6112,288.5831,289.3816,5404.0
2025-04-30 09:40:00,289.93,290.61,289.92,290.08,5772.0,289.3816,290.0603,289.3716,289.5313,5772.0
2025-04-30 09:45:00,290.31,290.32,289.02,289.4,7271.0,289.7609,289.7709,288.4733,288.8526,7271.0
2025-04-30 09:50:00,289.44,289.45,289.12,289.44,1987.0,288.8925,288.9025,288.5731,288.8925,1987.0
2025-04-30 09:55:00,289.4,290.91,289.4,290.91,6328.0,288.8526,290.3597,288.8526,290.3597,6328.0
2025-04-30 10:00:00,290.91,291.36,289.56,289.92,12302.0,290.3597,290.8089,289.0123,289.3716,12302.0
2025-04-30 10:05:00,289.97,290.74,289.8,290.45,9508.0,289.4215,290.1901,289.2518,289.9006,9508.0
2025-04-30 10:10:00,290.5,290.66,290.36,290.37,2878.0,289.9505,290.1102,289.8108,289.8208,2878.0
2025-04-30 10:15:00,290.37,290.37,289.72,290.22,6546.0,289.8208,289.8208,289.172,289.671,6546.0
2025-04-30 10:20:00,290.22,290.48,289.7,290.48,2700.0,289.671,289.9305,289.152,289.9305,2700.0
2025-04-30 10:25:00,290.35,290.67,289.95,290.25,1772.0,289.8008,290.1202,289.4016,289.701,1772.0
2025-04-30 10:30:00,290.19,290.62,290.19,290.48,3168.0,289.6411,290.0703,289.6411,289.9305,3168.0
2025-04-30 10:35:00,290.51,290.84,290.22,290.5,1850.0,289.9605,290.2899,289.671,289.9505,1850.0
2025-04-30 10:40:00,290.18,290.59,289.65,290.45,9210.0,289.6311,290.0403,289.1021,289.9006,9210.0
2025-04-30 10:45:00,290.45,291.07,290.29,290.67,5264.0,289.9006,290.5194,289.7409,290.1202,5264.0
2025-04-30 10:50:00,290.61,290.7,290.37,290.69,1513.0,290.0603,290.1501,289.8208,290.1402,1513.0
2025-04-30 10:55:00,290.69,291.0,290.65,290.65,4639.0,290.1402,290.4496,290.1002,290.1002,4639.0
2025-04-30 11:00:00,290.8,290.8,290.26,290.49,4996.0,290.2499,290.2499,289.711,289.9405,4996.0
2025-04-30 11:05:00,290.7,291.33,290.56,291.33,6339.0,290.1501,290.7789,290.0104,290.7789,6339.0
2025-04-30 11:10:00,291.04,291.68,290.99,291.68,3545.0,290.4895,291.1283,290.4396,291.1283,3545.0
2025-04-30 11:15:00,291.35,291.43,291.03,291.04,5513.0,290.7989,290.8788,290.4795,290.4895,5513.0
2025-04-30 11:20:00,291.05,291.31,291.01,291.06,4181.0,290.4995,290.759,290.4595,290.5095,4181.0
2025-04-30 11:25:00,291.13,291.14,290.65,290.93,5318.0,290.5793,290.5893,290.1002,290.3797,5318.0
2025-04-30 11:30:00,291.07,291.21,290.93,291.12,5227.0,290.5194,290.6592,290.3797,290.5693,5227.0
2025-04-30 11:35:00,291.07,291.32,290.94,291.32,3127.0,290.5194,290.769,290.3897,290.769,3127.0
2025-04-30 11:40:00,291.32,291.81,291.27,291.71,3660.0,290.769,291.258,290.7191,291.1582,3660.0
2025-04-30 11:45:00,291.79,291.89,291.67,291.73,2920.0,291.2381,291.3379,291.1183,291.1782,2920.0
2025-04-30 11:50:00,291.78,291.89,291.4,291.69,5481.0,291.2281,291.3379,290.8488,291.1383,5481.0
2025-04-30 11:55:00,291.8,291.8,291.49,291.77,2851.0,291.2481,291.2481,290.9386,291.2181,2851.0
2025-04-30 12:00:00,291.64,291.78,291.51,291.69,1730.0,291.0884,291.2281,290.9586,291.1383,1730.0
2025-04-30 12:05:00,291.53,291.86,291.52,291.6,1510.0,290.9786,291.3079,290.9686,291.0484,1510.0
2025-04-30 12:10:00,291.72,291.72,291.51,291.54,2853.0,291.1682,291.1682,290.9586,290.9885,2853.0
2025-04-30 12:15:00,291.66,291.8,291.65,291.79,2275.0,291.1083,291.2481,291.0983,291.2381,2275.0
2025-04-30 12:20:00,291.71,291.87,291.53,291.53,3396.0,291.1582,291.3179,290.9786,290.9786,3396.0
2025-04-30 12:25:00,291.51,291.67,291.51,291.57,1900.0,290.9586,291.1183,290.9586,291.0185,1900.0
2025-04-30 12:30:00,291.57,291.58,291.44,291.57,2400.0,291.0185,291.0285,290.8887,291.0185,2400.0
2025-04-30 12:35:00,291.5,292.17,291.43,292.01,3987.0,290.9486,291.6174,290.8788,291.4577,3987.0
2025-04-30 12:40:00,292.13,292.14,291.84,291.91,5056.0,291.5774,291.5874,291.288,291.3578,5056.0
2025-04-30 12:45:00,291.98,292.04,291.83,292.04,2384.0,291.4277,291.4876,291.278,291.4876,2384.0
2025-04-30 12:50:00,291.98,292.23,291.91,292.07,5102.0,291.4277,291.6772,291.3578,291.5175,5102.0
2025-04-30 12:55:00,292.07,292.25,291.91,292.07,6276.0,291.5175,291.6972,291.3578,291.5175,6276.0
2025-04-30 13:00:00,292.15,292.21,291.96,291.97,1241.0,291.5974,291.6573,291.4077,291.4177,1241.0
2025-04-30 13:05:00,292.0,292.02,291.8,291.95,6689.0,291.4477,291.4676,291.2481,291.3978,6689.0
2025-04-30 13:10:00,291.88,291.89,291.62,291.81,5230.0,291.3279,291.3379,291.0684,291.258,5230.0
2025-04-30 13:15:00,291.84,291.92,291.73,291.92,800.0,291.288,291.3678,291.1782,291.3678,800.0
2025-04-30 13:20:00,291.92,292.06,291.82,291.82,2281.0,291.3678,291.5076,291.268,291.268,2281.0
2025-04-30 13:25:00,291.91,292.15,291.9,292.15,1817.0,291.3578,291.5974,291.3479,291.5974,1817.0
2025-04-30 13:30:00,292.21,292.41,292.11,292.41,4329.0,291.6573,291.8569,291.5575,291.8569,4329.0
2025-04-30 13:35:00,292.32,292.66,292.32,292.51,3171.0,291.7671,292.1064,291.7671,291.9567,3171.0
2025-04-30 13:40:00,292.42,292.68,292.35,292.58,2706.0,291.8669,292.1264,291.797,292.0266,2706.0
2025-04-30 13:45:00,292.58,292.71,292.47,292.57,2344.0,292.0266,292.1563,291.9168,292.0166,2344.0
2025-04-30 13:50:00,292.62,292.77,292.56,292.67,3286.0,292.0665,292.2162,292.0066,292.1164,3286.0
2025-04-30 13:55:00,292.59,292.59,292.21,292.21,8032.0,292.0366,292.0366,291.6573,291.6573,8032.0
2025-04-30 14:00:00,292.2,292.2,291.94,291.94,5749.0,291.6473,291.6473,291.3878,291.3878,5749.0
2025-04-30 14:05:00,292.0,292.33,291.84,291.89,9925.0,291.4477,291.777,291.288,291.3379,9925.0
2025-04-30 14:10:00,291.86,292.31,291.86,292.1,6792.0,291.3079,291.7571,291.3079,291.5475,6792.0
2025-04-30 14:15:00,292.09,292.25,291.95,292.0,2589.0,291.5375,291.6972,291.3978,291.4477,2589.0
2025-04-30 14:20:00,291.92,291.92,291.77,291.84,3719.0,291.3678,291.3678,291.2181,291.288,3719.0
2025-04-30 14:25:00,291.87,291.87,291.27,291.31,5163.0,291.3179,291.3179,290.7191,290.759,5163.0
2025-04-30 14:30:00,291.25,291.32,291.17,291.17,4675.0,290.6991,290.769,290.6192,290.6192,4675.0
2025-04-30 14:35:00,291.17,291.17,290.79,290.91,3612.0,290.6192,290.6192,290.24,290.3597,3612.0
2025-04-30 14:40:00,291.04,291.04,290.62,290.65,2832.0,290.4895,290.4895,290.0703,290.1002,2832.0
2025-04-30 14:45:00,290.6,291.16,290.6,290.88,3471.0,290.0503,290.6093,290.0503,290.3298,3471.0
2025-04-30 14:50:00,290.97,290.97,290.75,290.87,2959.0,290.4196,290.4196,290.2,290.3198,2959.0
2025-04-30 14:55:00,290.88,290.97,290.73,290.79,4320.0,290.3298,290.4196,290.1801,290.24,4320.0
2025-04-30 15:00:00,290.84,291.11,290.84,291.03,3137.0,290.2899,290.5594,290.2899,290.4795,3137.0
2025-04-30 15:05:00,291.05,291.09,290.89,290.89,4750.0,290.4995,290.5394,290.3398,290.3398,4750.0
2025-04-30 15:10:00,290.91,291.0,290.88,290.88,5271.0,290.3597,290.4496,290.3298,290.3298,5271.0
2025-04-30 15:15:00,290.96,291.14,290.95,291.04,4406.0,290.4096,290.5893,290.3997,290.4895,4406.0
2025-04-30 15:20:00,291.07,291.25,291.0,291.12,9436.0,290.5194,290.6991,290.4496,290.5693,9436.0
2025-04-30 15:25:00,291.04,291.04,290.8,290.85,5833.0,290.4895,290.4895,290.2499,290.2998,5833.0
2025-04-30 15:30:00,290.75,290.75,290.42,290.53,10306.0,290.2,290.2,289.8707,289.9805,10306.0
2025-04-30 15:35:00,290.46,290.68,290.2,290.37,11158.0,289.9106,290.1302,289.6511,289.8208,11158.0
2025-04-30 15:40:00,290.42,291.33,290.42,291.13,11794.0,289.8707,290.7789,289.8707,290.5793,11794.0
2025-04-30 15:45:00,291.18,292.0,291.02,292.0,17109.0,290.6292,291.4477,290.4695,291.4477,17109.0
2025-04-30 15:50:00,292.27,293.28,291.62,292.84,42488.0,291.7172,292.7253,291.0684,292.2861,42488.0
2025-04-30 15:55:00,292.79,293.26,292.5,292.62,108709.0,292.2362,292.7053,291.9467,292.0665,108709.0
2025-05-01 09:30:00,289.72,289.72,286.85,286.92,30334.0,289.172,289.172,286.3074,286.3773,30334.0
2025-05-01 09:35:00,287.0,289.1,286.76,288.47,11213.0,286.4571,288.5532,286.2176,287.9244,11213.0
2025-05-01 09:40:00,288.64,289.56,288.31,289.56,6744.0,288.094,289.0123,287.7647,289.0123,6744.0
2025-05-01 09:45:00,289.04,290.28,288.56,290.28,4373.0,288.4933,289.7309,288.0142,289.7309,4373.0
2025-05-01 09:50:00,290.45,291.1,289.89,291.0,6398.0,289.9006,290.5494,289.3417,290.4496,6398.0
2025-05-01 09:55:00,291.06,291.07,290.29,290.53,12710.0,290.5095,290.5194,289.7409,289.9805,12710.0
2025-05-01 10:00:00,290.62,290.62,289.83,290.35,5027.0,290.0703,290.0703,289.2818,289.8008,5027.0
2025-05-01 10:05:00,290.35,290.36,289.81,290.16,5941.0,289.8008,289.8108,289.2618,289.6112,5941.0
2025-05-01 10:10:00,290.32,290.97,290.32,290.59,7157.0,289.7709,290.4196,289.7709,290.0403,7157.0
2025-05-01 10:15:00,290.79,291.18,290.56,290.59,5049.0,290.24,290.6292,290.0104,290.0403,5049.0
2025-05-01 10:20:00,290.67,291.56,290.66,291.56,5919.0,290.1202,291.0085,290.1102,291.0085,5919.0
2025-05-01 10:25:00,292.01,292.03,291.02,291.22,4293.0,291.4577,291.4776,290.4695,290.6691,4293.0
2025-05-01 10:30:00,291.04,291.04,290.78,290.97,4550.0,290.4895,290.4895,290.23,290.4196,4550.0
2025-05-01 10:35:00,290.97,291.22,290.82,291.09,3885.0,290.4196,290.6691,290.2699,290.5394,3885.0
2025-05-01 10:40:00,291.21,291.41,290.78,290.81,7797.0,290.6592,290.8588,290.23,290.2599,7797.0
2025-05-01 10:45:00,290.97,290.97,290.32,290.32,3417.0,290.4196,290.4196,289.7709,289.7709,3417.0
2025-05-01 10:50:00,290.26,290.59,290.2,290.59,3852.0,289.711,290.0403,289.6511,290.0403,3852.0
2025-05-01 10:55:00,290.6,291.11,290.6,290.99,5510.0,290.0503,290.5594,290.0503,290.4396,5510.0
2025-05-01 11:00:00,290.95,291.01,290.77,290.86,4524.0,290.3997,290.4595,290.22,290.3098,4524.0
2025-05-01 11:05:00,290.86,291.01,290.21,290.32,6054.0,290.3098,290.4595,289.6611,289.7709,6054.0
2025-05-01 11:10:00,290.33,290.49,290.23,290.4,3881.0,289.7808,289.9405,289.681,289.8507,3881.0
2025-05-01 11:15:00,290.41,290.86,290.41,290.83,10991.0,289.8607,290.3098,289.8607,290.2799,10991.0
2025-05-01 11:20:00,290.84,290.86,290.24,290.25,2417.0,290.2899,290.3098,289.691,289.701,2417.0
2025-05-01 11:25:00,290.32,290.85,290.32,290.52,3998.0,289.7709,290.2998,289.7709,289.9705,3998.0
2025-05-01 11:30:00,290.54,290.54,290.22,290.22,3434.0,289.9904,289.9904,289.671,289.671,3434.0
2025-05-01 11:35:00,290.24,290.47,290.09,290.2,5454.0,289.691,289.9206,289.5413,289.6511,5454.0
2025-05-01 11:40:00,290.31,290.53,290.21,290.44,3025.0,289.7609,289.9805,289.6611,289.8906,3025.0
2025-05-01 11:45:00,290.61,290.79,290.37,290.56,3910.0,290.0603,290.24,289.8208,290.0104,3910.0
2025-05-01 11:50:00,290.57,291.06,290.47,291.06,3420.0,290.0204,290.5095,289.9206,290.5095,3420.0
2025-05-01 11:55:00,290.85,291.0,290.62,290.94,5687.0,290.2998,290.4496,290.0703,290.3897,5687.0
2025-05-01 12:00:00,290.94,291.22,290.79,290.98,6175.0,290.3897,290.6691,290.24,290.4296,6175.0
2025-05-01 12:05:00,291.06,291.1,290.8,290.86,2437.0,290.5095,290.5494,290.2499,290.3098,2437.0
2025-05-01 12:10:00,290.74,290.74,290.28,290.32,2516.0,290.1901,290.1901,289.7309,289.7709,2516.0
2025-05-01 12:15:00,290.34,290.4,290.19,290.23,3584.0,289.7908,289.8507,289.6411,289.681,3584.0
2025-05-01 12:20:00,290.23,290.48,290.22,290.32,2099.0,289.681,289.9305,289.671,289.7709,2099.0
2025-05-01 12:25:00,290.32,290.49,290.31,290.46,1231.0,289.7709,289.9405,289.7609,289.9106,1231.0
2025-05-01 12:30:00,290.46,290.94,290.45,290.94,3387.0,289.9106,290.3897,289.9006,290.3897,3387.0
2025-05-01 12:35:00,290.94,290.94,290.76,290.84,1884.0,290.3897,290.3897,290.21,290.2899,1884.0
2025-05-01 12:40:00,290.69,291.2,290.64,291.19,9202.0,290.1402,290.6492,290.0902,290.6392,9202.0
2025-05-01 12:45:00,291.25,291.4,291.14,291.14,2100.0,290.6991,290.8488,290.5893,290.5893,2100.0
2025-05-01 12:50:00,291.26,291.56,291.26,291.5,1002.0,290.7091,291.0085,290.7091,290.9486,1002.0
2025-05-01 12:55:00,291.36,291.45,291.25,291.25,1110.0,290.8089,290.8987,290.6991,290.6991,1110.0
2025-05-01 13:00:00,291.35,291.49,291.35,291.49,812.0,290.7989,290.9386,290.7989,290.9386,812.0
2025-05-01 13:05:00,291.63,292.16,291.63,292.04,7196.0,291.0784,291.6074,291.0784,291.4876,7196.0
2025-05-01 13:10:00,291.95,292.11,291.82,291.98,1658.0,291.3978,291.5575,291.268,291.4277,1658.0
2025-05-01 13:15:00,292.04,292.31,292.03,292.21,5071.0,291.4876,291.7571,291.4776,291.6573,5071.0
2025-05-01 13:20:00,292.11,292.21,291.87,291.92,2726.0,291.5575,291.6573,291.3179,291.3678,2726.0
2025-05-01 13:25:00,292.03,292.07,291.75,291.75,1464.0,291.4776,291.5175,291.1981,291.1981,1464.0
2025-05-01 13:30:00,291.9,292.25,291.89,292.25,1400.0,291.3479,291.6972,291.3379,291.6972,1400.0
2025-05-01 13:35:00,292.42,292.45,292.14,292.3,2429.0,291.8669,291.8968,291.5874,291.7471,2429.0
2025-05-01 13:40:00,292.08,292.08,291.54,291.6,2416.0,291.5275,291.5275,290.9885,291.0484,2416.0
2025-05-01 13:45:00,291.53,291.74,291.53,291.74,1500.0,290.9786,291.1882,290.9786,291.1882,1500.0
2025-05-01 13:50:00,291.74,291.84,291.64,291.64,1472.0,291.1882,291.288,291.0884,291.0884,1472.0
2025-05-01 13:55:00,291.69,291.76,291.56,291.58,1703.0,291.1383,291.2081,291.0085,291.0285,1703.0
2025-05-01 14:00:00,291.57,291.93,291.57,291.9,1952.0,291.0185,291.3778,291.0185,291.3479,1952.0
2025-05-01 14:05:00,291.88,292.02,291.79,291.8,2803.0,291.3279,291.4676,291.2381,291.2481,2803.0
2025-05-01 14:10:00,291.92,291.93,291.78,291.91,2007.0,291.3678,291.3778,291.2281,291.3578,2007.0
2025-05-01 14:15:00,291.91,292.16,291.9,292.04,1830.0,291.3578,291.6074,291.3479,291.4876,1830.0
2025-05-01 14:20:00,291.97,291.97,291.63,291.63,7929.0,291.4177,291.4177,291.0784,291.0784,7929.0
2025-05-01 14:25:00,291.63,291.68,291.06,291.26,11696.0,291.0784,291.1283,290.5095,290.7091,11696.0
2025-05-01 14:30:00,291.26,291.35,291.1,291.1,4217.0,290.7091,290.7989,290.5494,290.5494,4217.0
2025-05-01 14:35:00,291.14,291.22,291.05,291.09,1023.0,290.5893,290.6691,290.4995,290.5394,1023.0
2025-05-01 14:40:00,291.19,291.79,291.19,291.79,6001.0,290.6392,291.2381,290.6392,291.2381,6001.0
2025-05-01 14:45:00,291.84,291.97,291.71,291.97,6622.0,291.288,291.4177,291.1582,291.4177,6622.0
2025-05-01 14:50:00,291.86,292.01,291.62,291.71,3386.0,291.3079,291.4577,291.0684,291.1582,3386.0
2025-05-01 14:55:00,291.73,291.84,291.43,291.52,4100.0,291.1782,291.288,290.8788,290.9686,4100.0
2025-05-01 15:00:00,291.52,291.61,291.39,291.61,2729.0,290.9686,291.0584,290.8388,291.0584,2729.0
2025-05-01 15:05:00,291.63,291.63,291.22,291.22,3714.0,291.0784,291.0784,290.6691,290.6691,3714.0
2025-05-01 15:10:00,291.11,291.3,290.94,291.28,2452.0,290.5594,290.749,290.3897,290.729,2452.0
2025-05-01 15:15:00,291.18,291.59,291.07,291.14,13989.0,290.6292,291.0384,290.5194,290.5893,13989.0
2025-05-01 15:20:00,291.2,291.35,291.15,291.21,3003.0,290.6492,290.7989,290.5993,290.6592,3003.0
2025-05-01 15:25:00,291.27,291.33,291.09,291.33,5197.0,290.7191,290.7789,290.5394,290.7789,5197.0
2025-05-01 15:30:00,291.34,291.34,291.03,291.22,7203.0,290.7889,290.7889,290.4795,290.6691,7203.0
2025-05-01 15:35:00,291.16,291.31,291.05,291.15,8700.0,290.6093,290.759,290.4995,290.5993,8700.0
2025-05-01 15:40:00,291.15,291.31,291.02,291.13,7522.0,290.5993,290.759,290.4695,290.5793,7522.0
2025-05-01 15:45:00,291.13,291.72,291.13,291.58,10435.0,290.5793,291.1682,290.5793,291.0285,10435.0
2025-05-01 15:50:00,291.56,291.56,291.0,291.12,23112.0,291.0085,291.0085,290.4496,290.5693,23112.0
2025-05-01 15:55:00,291.07,291.08,290.2,290.41,70340.0,290.5194,290.5294,289.6511,289.8607,70340.0
2025-05-02 09:30:00,292.63,292.63,291.21,292.37,11136.0,292.0765,292.0765,290.6592,291.817,11136.0
2025-05-02 09:35:00,292.16,292.16,291.8,291.8,3000.0,291.6074,291.6074,291.2481,291.2481,3000.0
2025-05-02 09:40:00,291.66,293.28,291.66,292.99,1504.0,291.1083,292.7253,291.1083,292.4358,1504.0
2025-05-02 09:45:00,293.0,293.77,292.72,293.23,4270.0,292.4458,293.2143,292.1663,292.6753,4270.0
2025-05-02 09:50:00,293.22,293.22,292.45,292.53,2995.0,292.6654,292.6654,291.8968,291.9767,2995.0
2025-05-02 09:55:00,292.71,293.9,292.5,293.75,8546.0,292.1563,293.3441,291.9467,293.1944,8546.0
2025-05-02 10:00:00,293.66,293.79,293.1,293.15,5339.0,293.1045,293.2343,292.5456,292.5955,5339.0
2025-05-02 10:05:00,293.07,293.67,292.86,293.66,5610.0,292.5156,293.1145,292.306,293.1045,5610.0
2025-05-02 10:10:00,293.51,293.56,293.17,293.19,2440.0,292.9548,293.0047,292.6155,292.6354,2440.0
2025-05-02 10:15:00,293.52,293.6,293.15,293.15,4271.0,292.9648,293.0446,292.5955,292.5955,4271.0
2025-05-02 10:20:00,293.19,293.33,292.95,293.28,2970.0,292.6354,292.7752,292.3959,292.7253,2970.0
2025-05-02 10:25:00,293.14,293.14,292.54,292.85,1380.0,292.5855,292.5855,291.9867,292.2961,1380.0
2025-05-02 10:30:00,292.53,292.69,291.69,291.69,2964.0,291.9767,292.1364,291.1383,291.1383,2964.0
2025-05-02 10:35:00,291.74,292.09,291.67,292.09,4300.0,291.1882,291.5375,291.1183,291.5375,4300.0
2025-05-02 10:40:00,291.92,292.15,291.8,291.94,3808.0,291.3678,291.5974,291.2481,291.3878,3808.0
2025-05-02 10:45:00,291.94,292.05,291.68,291.91,3914.0,291.3878,291.4976,291.1283,291.3578,3914.0
2025-05-02 10:50:00,291.87,292.05,291.82,291.91,1201.0,291.3179,291.4976,291.268,291.3578,1201.0
2025-05-02 10:55:00,291.75,292.15,291.71,292.06,6125.0,291.1981,291.5974,291.1582,291.5076,6125.0
2025-05-02 11:00:00,292.12,292.25,291.76,291.94,4557.0,291.5674,291.6972,291.2081,291.3878,4557.0
2025-05-02 11:05:00,291.77,291.82,291.31,291.46,2034.0,291.2181,291.268,290.759,290.9087,2034.0
2025-05-02 11:10:00,291.23,291.27,290.93,291.06,5966.0,290.6791,290.7191,290.3797,290.5095,5966.0
2025-05-02 11:15:00,291.09,291.21,291.07,291.14,1000.0,290.5394,290.6592,290.5194,290.5893,1000.0
2025-05-02 11:20:00,291.19,291.38,291.03,291.03,6786.0,290.6392,290.8288,290.4795,290.4795,6786.0
2025-05-02 11:25:00,291.04,291.04,290.89,290.89,1488.0,290.4895,290.4895,290.3398,290.3398,1488.0
2025-05-02 11:30:00,291.04,291.33,290.96,291.23,4522.0,290.4895,290.7789,290.4096,290.6791,4522.0
2025-05-02 11:35:00,291.23,291.58,291.09,291.56,6858.0,290.6791,291.0285,290.5394,291.0085,6858.0
2025-05-02 11:40:00,291.56,291.68,290.83,290.88,3010.0,291.0085,291.1283,290.2799,290.3298,3010.0
2025-05-02 11:45:00,290.85,291.39,290.84,291.39,1415.0,290.2998,290.8388,290.2899,290.8388,1415.0
2025-05-02 11:50:00,291.28,291.31,291.05,291.09,4237.0,290.729,290.759,290.4995,290.5394,4237.0
2025-05-02 11:55:00,291.2,291.2,291.05,291.17,300.0,290.6492,290.6492,290.4995,290.6192,300.0
2025-05-02 12:00:00,291.37,291.63,291.32,291.33,4389.0,290.8189,291.0784,290.769,290.7789,4389.0
2025-05-02 12:05:00,291.49,291.53,291.24,291.24,2506.0,290.9386,290.9786,290.6891,290.6891,2506.0
2025-05-02 12:10:00,291.12,291.25,290.84,290.96,5650.0,290.5693,290.6991,290.2899,290.4096,5650.0
2025-05-02 12:15:00,290.78,290.81,290.4,290.49,1200.0,290.23,290.2599,289.8507,289.9405,1200.0
2025-05-02 12:20:00,290.5,290.6,290.4,290.43,3376.0,289.9505,290.0503,289.8507,289.8806,3376.0
2025-05-02 12:25:00,290.5,290.63,290.43,290.5,5371.0,289.9505,290.0803,289.8806,289.9505,5371.0
2025-05-02 12:30:00,290.53,290.85,290.53,290.6,10668.0,289.9805,290.2998,289.9805,290.0503,10668.0
2025-05-02 12:35:00,290.57,290.89,290.42,290.75,5706.0,290.0204,290.3398,289.8707,290.2,5706.0
2025-05-02 12:40:00,290.66,290.8,290.29,290.38,5126.0,290.1102,290.2499,289.7409,289.8307,5126.0
2025-05-02 12:45:00,290.54,290.54,290.35,290.48,1828.0,289.9904,289.9904,289.8008,289.9305,1828.0
2025-05-02 12:50:00,290.4,290.6,290.2,290.48,3850.0,289.8507,290.0503,289.6511,289.9305,3850.0
2025-05-02 12:55:00,290.6,290.94,290.6,290.9,1550.0,290.0503,290.3897,290.0503,290.3498,1550.0
2025-05-02 13:00:00,290.9,291.07,290.9,291.06,3100.0,290.3498,290.5194,290.3498,290.5095,3100.0
2025-05-02 13:05:00,291.15,291.21,291.03,291.21,6222.0,290.5993,290.6592,290.4795,290.6592,6222.0
2025-05-02 13:10:00,291.1,291.38,290.97,291.34,10288.0,290.5494,290.8288,290.4196,290.7889,10288.0
2025-05-02 13:15:00,291.34,291.4,291.17,291.22,1646.0,290.7889,290.8488,290.6192,290.6691,1646.0
2025-05-02 13:20:00,291.27,291.28,290.92,290.98,4570.0,290.7191,290.729,290.3697,290.4296,4570.0
2025-05-02 13:25:00,291.02,291.12,290.88,290.88,3657.0,290.4695,290.5693,290.3298,290.3298,3657.0
2025-05-02 13:30:00,290.92,291.0,290.82,290.93,2032.0,290.3697,290.4496,290.2699,290.3797,2032.0
2025-05-02 13:35:00,290.94,291.36,290.87,291.03,8985.0,290.3897,290.8089,290.3198,290.4795,8985.0
2025-05-02 13:40:00,290.95,291.56,290.95,291.4,4319.0,290.3997,291.0085,290.3997,290.8488,4319.0
2025-05-02 13:45:00,291.4,291.75,291.39,291.6,3127.0,290.8488,291.1981,290.8388,291.0484,3127.0
2025-05-02 13:50:00,291.62,291.78,291.55,291.69,4101.0,291.0684,291.2281,290.9985,291.1383,4101.0
2025-05-02 13:55:00,291.81,291.9,291.67,291.77,6870.0,291.258,291.3479,291.1183,291.2181,6870.0
2025-05-02 14:00:00,291.76,291.85,291.54,291.76,5312.0,291.2081,291.298,290.9885,291.2081,5312.0
2025-05-02 14:05:00,291.79,291.8,291.35,291.48,7401.0,291.2381,291.2481,290.7989,290.9287,7401.0
2025-05-02 14:10:00,291.48,291.48,291.04,291.17,6733.0,290.9287,290.9287,290.4895,290.6192,6733.0
2025-05-02 14:15:00,291.03,291.22,290.88,291.12,8001.0,290.4795,290.6691,290.3298,290.5693,8001.0
2025-05-02 14:20:00,291.17,291.47,291.1,291.44,4505.0,290.6192,290.9187,290.5494,290.8887,4505.0
2025-05-02 14:25:00,291.39,291.54,291.03,291.22,2296.0,290.8388,290.9885,290.4795,290.6691,2296.0
2025-05-02 14:30:00,291.37,291.55,291.07,291.21,7588.0,290.8189,290.9985,290.5194,290.6592,7588.0
2025-05-02 14:35:00,291.25,291.68,291.22,291.67,4292.0,290.6991,291.1283,290.6691,291.1183,4292.0
2025-05-02 14:40:00,291.51,291.76,291.48,291.62,4203.0,290.9586,291.2081,290.9287,291.0684,4203.0
2025-05-02 14:45:00,291.67,291.71,291.4,291.66,2414.0,291.1183,291.1582,290.8488,291.1083,2414.0
2025-05-02 14:50:00,291.38,291.54,290.94,291.54,8549.0,290.8288,290.9885,290.3897,290.9885,8549.0
2025-05-02 14:55:00,291.54,291.82,291.53,291.61,2078.0,290.9885,291.268,290.9786,291.0584,2078.0
2025-05-02 15:00:00,291.54,291.91,291.51,291.82,3653.0,290.9885,291.3578,290.9586,291.268,3653.0
2025-05-02 15:05:00,291.84,292.12,291.81,291.95,3601.0,291.288,291.5674,291.258,291.3978,3601.0
2025-05-02 15:10:00,291.91,292.11,291.66,292.11,3832.0,291.3578,291.5575,291.1083,291.5575,3832.0
2025-05-02 15:15:00,292.15,292.29,292.08,292.29,8324.0,291.5974,291.7371,291.5275,291.7371,8324.0
2025-05-02 15:20:00,292.24,292.71,292.23,292.5,5304.0,291.6872,292.1563,291.6772,291.9467,5304.0
2025-05-02 15:25:00,292.61,292.77,292.34,292.34,4511.0,292.0565,292.2162,291.787,291.787,4511.0
2025-05-02 15:30:00,292.44,293.05,292.43,292.92,3012.0,291.8868,292.4957,291.8769,292.3659,3012.0
2025-05-02 15:35:00,292.94,292.98,292.67,292.8,3525.0,292.3859,292.4258,292.1164,292.2462,3525.0
2025-05-02 15:40:00,292.73,292.89,292.6,292.82,6054.0,292.1763,292.336,292.0465,292.2661,6054.0
2025-05-02 15:45:00,292.75,292.77,292.51,292.77,12979.0,292.1963,292.2162,291.9567,292.2162,12979.0
2025-05-02 15:50:00,292.77,292.79,292.23,292.52,23644.0,292.2162,292.2362,291.6772,291.9667,23644.0
2025-05-02 15:55:00,292.47,292.48,291.91,292.16,64025.0,291.9168,291.9268,291.3578,291.6074,64025.0
2025-05-05 09:30:00,293.63,293.63,291.51,292.53,19640.0,293.0746,293.0746,290.9586,291.9767,19640.0
2025-05-05 09:35:00,291.99,293.07,291.57,292.78,4891.0,291.4377,292.5156,291.0185,292.2262,4891.0
2025-05-05 09:40:00,292.56,293.36,292.3,292.41,4535.0,292.0066,292.8051,291.7471,291.8569,4535.0
2025-05-05 09:45:00,292.71,292.71,291.58,292.44,6060.0,292.1563,292.1563,291.0285,291.8868,6060.0
2025-05-05 09:50:00,292.42,292.68,292.22,292.44,4992.0,291.8669,292.1264,291.6673,291.8868,4992.0
2025-05-05 09:55:00,292.51,292.68,292.34,292.42,3313.0,291.9567,292.1264,291.787,291.8669,3313.0
2025-05-05 10:00:00,292.67,292.88,291.74,291.98,5613.0,292.1164,292.326,291.1882,291.4277,5613.0
2025-05-05 10:05:00,291.55,292.29,291.55,292.19,4455.0,290.9985,291.7371,290.9985,291.6373,4455.0
2025-05-05 10:10:00,292.12,292.24,291.75,292.06,4544.0,291.5674,291.6872,291.1981,291.5076,4544.0
2025-05-05 10:15:00,291.7,292.33,291.7,292.06,3613.0,291.1482,291.777,291.1482,291.5076,3613.0
2025-05-05 10:20:00,292.07,292.27,291.7,292.19,6996.0,291.5175,291.7172,291.1482,291.6373,6996.0
2025-05-05 10:25:00,292.2,292.41,292.19,292.41,5473.0,291.6473,291.8569,291.6373,291.8569,5473.0
2025-05-05 10:30:00,292.19,292.82,292.0,292.72,5769.0,291.6373,292.2661,291.4477,292.1663,5769.0
2025-05-05 10:35:00,292.73,293.03,292.53,292.59,6222.0,292.1763,292.4757,291.9767,292.0366,6222.0
2025-05-05 10:40:00,292.59,292.85,292.59,292.75,4775.0,292.0366,292.2961,292.0366,292.1963,4775.0
2025-05-05 10:45:00,292.75,292.95,291.94,292.63,12865.0,292.1963,292.3959,291.3878,292.0765,12865.0
2025-05-05 10:50:00,292.66,293.14,292.66,293.0,17777.0,292.1064,292.5855,292.1064,292.4458,17777.0
2025-05-05 10:55:00,293.06,293.06,292.54,292.8,2773.0,292.5057,292.5057,291.9867,292.2462,2773.0
2025-05-05 11:00:00,292.81,293.06,292.81,292.9,1998.0,292.2561,292.5057,292.2561,292.346,1998.0
2025-05-05 11:05:00,292.81,292.82,292.51,292.63,1567.0,292.2561,292.2661,291.9567,292.0765,1567.0
2025-05-05 11:10:00,292.68,293.15,292.67,293.03,4492.0,292.1264,292.5955,292.1164,292.4757,4492.0
2025-05-05 11:15:00,292.91,293.16,292.91,293.05,6626.0,292.356,292.6055,292.356,292.4957,6626.0
2025-05-05 11:20:00,293.09,293.12,293.02,293.05,7070.0,292.5356,292.5656,292.4657,292.4957,7070.0
2025-05-05 11:25:00,292.97,293.31,292.82,293.31,17659.0,292.4158,292.7552,292.2661,292.7552,17659.0
2025-05-05 11:30:00,293.18,293.38,293.08,293.38,1298.0,292.6254,292.8251,292.5256,292.8251,1298.0
2025-05-05 11:35:00,293.23,293.62,293.23,293.62,2621.0,292.6753,293.0646,292.6753,293.0646,2621.0
2025-05-05 11:40:00,293.5,293.65,293.48,293.54,1915.0,292.9448,293.0946,292.9249,292.9848,1915.0
2025-05-05 11:45:00,293.56,294.2,293.55,293.99,5731.0,293.0047,293.6435,292.9947,293.4339,5731.0
2025-05-05 11:50:00,293.96,294.01,293.82,293.86,1346.0,293.404,293.4539,293.2642,293.3042,1346.0
2025-05-05 11:55:00,293.73,293.73,293.56,293.67,2120.0,293.1744,293.1744,293.0047,293.1145,2120.0
2025-05-05 12:00:00,293.68,293.78,293.55,293.63,2243.0,293.1245,293.2243,292.9947,293.0746,2243.0
2025-05-05 12:05:00,293.46,293.57,293.36,293.36,1305.0,292.9049,293.0147,292.8051,292.8051,1305.0
2025-05-05 12:10:00,293.41,293.65,293.37,293.43,3609.0,292.855,293.0946,292.8151,292.875,3609.0
2025-05-05 12:15:00,293.43,293.64,293.11,293.11,3602.0,292.875,293.0846,292.5556,292.5556,3602.0
2025-05-05 12:20:00,293.02,293.15,292.89,292.96,1307.0,292.4657,292.5955,292.336,292.4059,1307.0
2025-05-05 12:25:00,292.82,293.32,292.64,293.24,7457.0,292.2661,292.7652,292.0865,292.6853,7457.0
2025-05-05 12:30:00,293.21,293.21,292.97,292.97,1650.0,292.6554,292.6554,292.4158,292.4158,1650.0
2025-05-05 12:35:00,292.94,292.97,292.77,292.93,1328.0,292.3859,292.4158,292.2162,292.3759,1328.0
2025-05-05 12:40:00,292.78,292.92,292.5,292.56,5561.0,292.2262,292.3659,291.9467,292.0066,5561.0
2025-05-05 12:45:00,292.45,292.68,292.45,292.68,2426.0,291.8968,292.1264,291.8968,292.1264,2426.0
2025-05-05 12:50:00,292.65,292.74,292.47,292.47,1451.0,292.0964,292.1863,291.9168,291.9168,1451.0
2025-05-05 12:55:00,292.44,292.47,292.12,292.23,2533.0,291.8868,291.9168,291.5674,291.6772,2533.0
2025-05-05 13:00:00,292.26,292.26,291.99,292.0,1420.0,291.7072,291.7072,291.4377,291.4477,1420.0
2025-05-05 13:05:00,291.9,291.93,291.73,291.88,1752.0,291.3479,291.3778,291.1782,291.3279,1752.0
2025-05-05 13:10:00,291.91,291.98,291.54,291.54,6357.0,291.3578,291.4277,290.9885,290.9885,6357.0
2025-05-05 13:15:00,291.56,291.58,291.32,291.44,1625.0,291.0085,291.0285,290.769,290.8887,1625.0
2025-05-05 13:20:00,291.34,291.34,291.08,291.21,2043.0,290.7889,290.7889,290.5294,290.6592,2043.0
2025-05-05 13:25:00,291.3,291.53,291.3,291.52,6351.0,290.749,290.9786,290.749,290.9686,6351.0
2025-05-05 13:30:00,291.44,291.53,291.4,291.46,4817.0,290.8887,290.9786,290.8488,290.9087,4817.0
2025-05-05 13:35:00,291.44,291.49,291.21,291.39,2119.0,290.8887,290.9386,290.6592,290.8388,2119.0
2025-05-05 13:40:00,291.45,291.68,291.4,291.68,1806.0,290.8987,291.1283,290.8488,291.1283,1806.0
2025-05-05 13:45:00,291.74,291.74,291.61,291.63,1900.0,291.1882,291.1882,291.0584,291.0784,1900.0
2025-05-05 13:50:00,291.64,292.0,291.63,292.0,2685.0,291.0884,291.4477,291.0784,291.4477,2685.0
2025-05-05 13:55:00,291.91,291.91,291.45,291.45,3741.0,291.3578,291.3578,290.8987,290.8987,3741.0
2025-05-05 14:00:00,291.55,291.71,291.43,291.45,2279.0,290.9985,291.1582,290.8788,290.8987,2279.0
2025-05-05 14:05:00,291.51,291.51,291.31,291.34,2228.0,290.9586,290.9586,290.759,290.7889,2228.0
2025-05-05 14:10:00,291.33,292.08,291.27,291.8,11798.0,290.7789,291.5275,290.7191,291.2481,11798.0
2025-05-05 14:15:00,291.73,292.14,291.68,292.05,5343.0,291.1782,291.5874,291.1283,291.4976,5343.0
2025-05-05 14:20:00,292.0,292.19,291.95,292.1,2761.0,291.4477,291.6373,291.3978,291.5475,2761.0
2025-05-05 14:25:00,292.19,292.35,292.13,292.32,2417.0,291.6373,291.797,291.5774,291.7671,2417.0
2025-05-05 14:30:00,292.29,292.51,292.25,292.35,2003.0,291.7371,291.9567,291.6972,291.797,2003.0
2025-05-05 14:35:00,292.37,292.56,292.3,292.43,5462.0,291.817,292.0066,291.7471,291.8769,5462.0
2025-05-05 14:40:00,292.47,292.47,292.24,292.33,1666.0,291.9168,291.9168,291.6872,291.777,1666.0
2025-05-05 14:45:00,292.43,292.43,292.21,292.32,3908.0,291.8769,291.8769,291.6573,291.7671,3908.0
2025-05-05 14:50:00,292.33,292.51,292.29,292.29,4145.0,291.777,291.9567,291.7371,291.7371,4145.0
2025-05-05 14:55:00,292.29,292.29,292.11,292.22,6111.0,291.7371,291.7371,291.5575,291.6673,6111.0
2025-05-05 15:00:00,292.21,292.29,292.11,292.25,2000.0,291.6573,291.7371,291.5575,291.6972,2000.0
2025-05-05 15:05:00,292.34,292.42,292.14,292.15,3984.0,291.787,291.8669,291.5874,291.5974,3984.0
2025-05-05 15:10:00,292.25,292.29,292.06,292.06,3954.0,291.6972,291.7371,291.5076,291.5076,3954.0
2025-05-05 15:15:00,292.1,292.25,292.01,292.18,10350.0,291.5475,291.6972,291.4577,291.6273,10350.0
2025-05-05 15:20:00,292.13,292.18,291.89,291.89,5479.0,291.5774,291.6273,291.3379,291.3379,5479.0
2025-05-05 15:25:00,291.89,292.12,291.89,292.07,3711.0,291.3379,291.5674,291.3379,291.5175,3711.0
2025-05-05 15:30:00,292.14,292.24,291.99,292.0,5523.0,291.5874,291.6872,291.4377,291.4477,5523.0
2025-05-05 15:35:00,292.11,292.38,292.04,292.16,11852.0,291.5575,291.827,291.4876,291.6074,11852.0
2025-05-05 15:40:00,292.19,292.21,291.88,291.97,8541.0,291.6373,291.6573,291.3279,291.4177,8541.0
2025-05-05 15:45:00,291.94,292.09,291.75,292.05,13784.0,291.3878,291.5375,291.1981,291.4976,13784.0
2025-05-05 15:50:00,291.9,291.96,291.32,291.44,19192.0,291.3479,291.4077,290.769,290.8887,19192.0
2025-05-05 15:55:00,291.44,291.96,291.1,291.95,72312.0,290.8887,291.4077,290.5494,291.3978,72312.0
2025-05-06 09:30:00,292.29,292.71,291.19,291.29,12679.0,291.7371,292.1563,290.6392,290.739,12679.0
2025-05-06 09:35:00,291.15,292.01,290.67,291.05,11400.0,290.5993,291.4577,290.1202,290.4995,11400.0
2025-05-06 09:40:00,290.51,291.56,290.51,291.13,6268.0,289.9605,291.0085,289.9605,290.5793,6268.0
2025-05-06 09:45:00,291.11,291.11,290.14,290.4,7149.0,290.5594,290.5594,289.5912,289.8507,7149.0
2025-05-06 09:50:00,290.46,290.69,290.11,290.42,10065.0,289.9106,290.1402,289.5612,289.8707,10065.0
2025-05-06 09:55:00,290.41,290.87,290.05,290.8,4558.0,289.8607,290.3198,289.5014,290.2499,4558.0
2025-05-06 10:00:00,290.72,290.88,290.55,290.63,13231.0,290.1701,290.3298,290.0004,290.0803,13231.0
2025-05-06 10:05:00,290.75,290.75,290.12,290.13,5162.0,290.2,290.2,289.5712,289.5812,5162.0
2025-05-06 10:10:00,290.31,291.16,290.17,291.16,2525.0,289.7609,290.6093,289.6211,290.6093,2525.0
2025-05-06 10:15:00,291.32,292.13,291.32,292.1,1968.0,290.769,291.5774,290.769,291.5475,1968.0
2025-05-06 10:20:00,292.04,292.34,291.82,292.29,9035.0,291.4876,291.787,291.268,291.7371,9035.0
2025-05-06 10:25:00,292.26,292.82,292.26,292.67,3998.0,291.7072,292.2661,291.7072,292.1164,3998.0
2025-05-06 10:30:00,292.61,292.79,292.58,292.68,2746.0,292.0565,292.2362,292.0266,292.1264,2746.0
2025-05-06 10:35:00,292.68,292.68,292.34,292.41,6298.0,292.1264,292.1264,291.787,291.8569,6298.0
2025-05-06 10:40:00,292.61,292.76,292.59,292.76,1041.0,292.0565,292.2062,292.0366,292.2062,1041.0
2025-05-06 10:45:00,292.73,293.37,292.72,293.11,3804.0,292.1763,292.8151,292.1663,292.5556,3804.0
2025-05-06 10:50:00,293.04,293.29,292.96,293.29,3030.0,292.4857,292.7352,292.4059,292.7352,3030.0
2025-05-06 10:55:00,293.43,293.68,293.31,293.31,4847.0,292.875,293.1245,292.7552,292.7552,4847.0
2025-05-06 11:00:00,293.3,293.8,293.3,293.74,4587.0,292.7452,293.2443,292.7452,293.1844,4587.0
2025-05-06 11:05:00,293.76,293.79,293.34,293.53,2671.0,293.2043,293.2343,292.7851,292.9748,2671.0
2025-05-06 11:10:00,293.48,293.59,293.3,293.38,3267.0,292.9249,293.0347,292.7452,292.8251,3267.0
2025-05-06 11:15:00,293.33,293.35,293.01,293.01,1366.0,292.7752,292.7951,292.4558,292.4558,1366.0
2025-05-06 11:20:00,293.15,293.24,293.12,293.24,1443.0,292.5955,292.6853,292.5656,292.6853,1443.0
2025-05-06 11:25:00,293.19,293.2,292.95,292.99,2257.0,292.6354,292.6454,292.3959,292.4358,2257.0
2025-05-06 11:30:00,293.02,293.27,293.01,293.27,1731.0,292.4657,292.7153,292.4558,292.7153,1731.0
2025-05-06 11:35:00,293.25,293.25,293.0,293.0,1023.0,292.6953,292.6953,292.4458,292.4458,1023.0
2025-05-06 11:40:00,293.01,293.01,292.72,292.78,2450.0,292.4558,292.4558,292.1663,292.2262,2450.0
2025-05-06 11:45:00,292.84,293.0,292.83,292.97,2512.0,292.2861,292.4458,292.2761,292.4158,2512.0
2025-05-06 11:50:00,292.88,292.88,292.75,292.75,1110.0,292.326,292.326,292.1963,292.1963,1110.0
2025-05-06 11:55:00,292.81,292.97,292.69,292.9,7895.0,292.2561,292.4158,292.1364,292.346,7895.0
2025-05-06 12:00:00,292.93,292.93,292.78,292.78,2699.0,292.3759,292.3759,292.2262,292.2262,2699.0
2025-05-06 12:05:00,292.71,292.73,292.54,292.72,1759.0,292.1563,292.1763,291.9867,292.1663,1759.0
2025-05-06 12:10:00,292.77,293.08,292.68,293.08,2444.0,292.2162,292.5256,292.1264,292.5256,2444.0
2025-05-06 12:15:00,292.95,293.15,292.85,292.87,4953.0,292.3959,292.5955,292.2961,292.316,4953.0
2025-05-06 12:20:00,292.86,292.89,292.46,292.48,3098.0,292.306,292.336,291.9068,291.9268,3098.0
2025-05-06 12:25:00,292.53,292.54,292.43,292.44,4031.0,291.9767,291.9867,291.8769,291.8868,4031.0
2025-05-06 12:30:00,292.42,292.59,292.41,292.53,1200.0,291.8669,292.0366,291.8569,291.9767,1200.0
2025-05-06 12:35:00,292.54,292.64,292.51,292.53,1339.0,291.9867,292.0865,291.9567,291.9767,1339.0
2025-05-06 12:40:00,292.54,292.64,292.24,292.25,3132.0,291.9867,292.0865,291.6872,291.6972,3132.0
2025-05-06 12:45:00,292.29,292.29,292.1,292.23,4919.0,291.7371,291.7371,291.5475,291.6772,4919.0
2025-05-06 12:50:00,292.23,292.23,291.99,292.14,925.0,291.6772,291.6772,291.4377,291.5874,925.0
2025-05-06 12:55:00,292.23,292.24,292.15,292.16,916.0,291.6772,291.6872,291.5974,291.6074,916.0
2025-05-06 13:00:00,292.17,292.48,292.15,292.32,5376.0,291.6174,291.9268,291.5974,291.7671,5376.0
2025-05-06 13:05:00,292.31,292.31,291.88,292.18,4029.0,291.7571,291.7571,291.3279,291.6273,4029.0
2025-05-06 13:10:00,292.07,292.16,292.04,292.16,613.0,291.5175,291.6074,291.4876,291.6074,613.0
2025-05-06 13:15:00,292.19,292.4,292.12,292.12,2549.0,291.6373,291.8469,291.5674,291.5674,2549.0
2025-05-06 13:20:00,292.18,292.22,292.12,292.13,1650.0,291.6273,291.6673,291.5674,291.5774,1650.0
2025-05-06 13:25:00,292.06,292.31,292.06,292.22,4267.0,291.5076,291.7571,291.5076,291.6673,4267.0
2025-05-06 13:30:00,292.23,292.3,292.23,292.3,1173.0,291.6772,291.7471,291.6772,291.7471,1173.0
2025-05-06 13:35:00,292.33,292.46,292.33,292.41,5088.0,291.777,291.9068,291.777,291.8569,5088.0
2025-05-06 13:40:00,292.33,292.36,291.93,292.17,4896.0,291.777,291.807,291.3778,291.6174,4896.0
2025-05-06 13:45:00,292.03,292.18,291.93,292.1,6139.0,291.4776,291.6273,291.3778,291.5475,6139.0
2025-05-06 13:50:00,292.18,292.39,292.14,292.35,3691.0,291.6273,291.8369,291.5874,291.797,3691.0
2025-05-06 13:55:00,292.38,292.43,292.18,292.26,2933.0,291.827,291.8769,291.6273,291.7072,2933.0
2025-05-06 14:00:00,292.4,292.61,292.4,292.6,1597.0,291.8469,292.0565,291.8469,292.0465,1597.0
2025-05-06 14:05:00,292.66,292.72,292.59,292.71,1024.0,292.1064,292.1663,292.0366,292.1563,1024.0
2025-05-06 14:10:00,292.74,292.74,292.45,292.63,6835.0,292.1863,292.1863,291.8968,292.0765,6835.0
2025-05-06 14:15:00,292.68,292.75,292.68,292.75,500.0,292.1264,292.1963,292.1264,292.1963,500.0
2025-05-06 14:20:00,292.66,292.84,292.66,292.84,319.0,292.1064,292.2861,292.1064,292.2861,319.0
2025-05-06 14:25:00,292.85,292.89,292.52,292.6,3280.0,292.2961,292.336,291.9667,292.0465,3280.0
2025-05-06 14:30:00,292.72,292.73,292.47,292.47,2533.0,292.1663,292.1763,291.9168,291.9168,2533.0
2025-05-06 14:35:00,292.52,292.52,292.34,292.52,1480.0,291.9667,291.9667,291.787,291.9667,1480.0
2025-05-06 14:40:00,292.43,292.5,292.18,292.29,7172.0,291.8769,291.9467,291.6273,291.7371,7172.0
2025-05-06 14:45:00,292.19,292.37,292.17,292.31,2176.0,291.6373,291.817,291.6174,291.7571,2176.0
2025-05-06 14:50:00,292.18,292.42,292.12,292.37,2631.0,291.6273,291.8669,291.5674,291.817,2631.0
2025-05-06 14:55:00,292.37,292.5,292.18,292.47,6261.0,291.817,291.9467,291.6273,291.9168,6261.0
2025-05-06 15:00:00,292.48,292.71,292.42,292.67,7925.0,291.9268,292.1563,291.8669,292.1164,7925.0
2025-05-06 15:05:00,292.65,292.78,292.41,292.45,13911.0,292.0964,292.2262,291.8569,291.8968,13911.0
2025-05-06 15:10:00,292.5,292.5,292.19,292.4,4676.0,291.9467,291.9467,291.6373,291.8469,4676.0
2025-05-06 15:15:00,292.42,292.5,291.89,291.89,5246.0,291.8669,291.9467,291.3379,291.3379,5246.0
2025-05-06 15:20:00,291.87,292.12,291.8,292.08,7518.0,291.3179,291.5674,291.2481,291.5275,7518.0
2025-05-06 15:25:00,292.25,292.53,292.24,292.31,7572.0,291.6972,291.9767,291.6872,291.7571,7572.0
2025-05-06 15:30:00,292.48,292.54,292.1,292.25,11344.0,291.9268,291.9867,291.5475,291.6972,11344.0
2025-05-06 15:35:00,292.14,292.38,291.31,291.5,83156.0,291.5874,291.827,290.759,290.9486,83156.0
2025-05-06 15:40:00,291.54,291.77,291.28,291.32,6310.0,290.9885,291.2181,290.729,290.769,6310.0
2025-05-06 15:45:00,291.36,291.78,291.12,291.51,21042.0,290.8089,291.2281,290.5693,290.9586,21042.0
2025-05-06 15:50:00,291.45,291.67,290.93,291.47,20849.0,290.8987,291.1183,290.3797,290.9187,20849.0
2025-05-06 15:55:00,291.44,291.49,290.44,290.44,108611.0,290.8887,290.9386,289.8906,289.8906,108611.0
2025-05-07 09:30:00,295.56,303.66,293.35,300.97,77701.0,295.0009,303.0856,292.7951,300.4007,77701.0
2025-05-07 09:35:00,300.9,304.87,300.55,301.29,72876.0,300.3308,304.2933,299.9815,300.7201,72876.0
2025-05-07 09:40:00,302.18,305.01,300.98,304.69,42877.0,301.6084,304.4331,300.4107,304.1137,42877.0
2025-05-07 09:45:00,304.69,305.29,303.0,304.24,39028.0,304.1137,304.7125,302.4269,303.6645,39028.0
2025-05-07 09:50:00,304.45,307.0,304.03,306.48,20783.0,303.8741,306.4193,303.4549,305.9003,20783.0
2025-05-07 09:55:00,306.92,308.02,306.72,307.71,26165.0,306.3395,307.4374,306.1398,307.128,26165.0
2025-05-07 10:00:00,307.84,309.35,306.63,306.64,42619.0,307.2577,308.7649,306.05,306.06,42619.0
2025-05-07 10:05:00,306.56,308.34,306.55,307.0,6398.0,305.9801,307.7568,305.9702,306.4193,6398.0
2025-05-07 10:10:00,307.09,307.33,305.05,305.72,38798.0,306.5091,306.7487,304.473,305.1417,38798.0
2025-05-07 10:15:00,305.63,307.13,305.12,306.83,6644.0,305.0519,306.5491,304.5429,306.2496,6644.0
2025-05-07 10:20:00,307.05,307.45,306.09,306.29,13650.0,306.4692,306.8684,305.511,305.7106,13650.0
2025-05-07 10:25:00,306.25,306.6,306.02,306.33,9977.0,305.6707,306.0201,305.4412,305.7506,9977.0
2025-05-07 10:30:00,306.45,306.8,306.15,306.78,9843.0,305.8703,306.2197,305.5709,306.1997,9843.0
2025-05-07 10:35:00,306.79,306.79,304.93,305.1,13684.0,306.2097,306.2097,304.3532,304.5229,13684.0
2025-05-07 10:40:00,305.25,306.1,304.54,304.94,12076.0,304.6726,305.521,303.964,304.3632,12076.0
2025-05-07 10:45:00,305.26,305.3,303.0,303.0,42500.0,304.6826,304.7225,302.4269,302.4269,42500.0
2025-05-07 10:50:00,303.36,303.86,303.01,303.66,27698.0,302.7862,303.2852,302.4368,303.0856,27698.0
2025-05-07 10:55:00,303.87,303.96,301.95,302.3,19147.0,303.2952,303.3851,301.3789,301.7282,19147.0
2025-05-07 11:00:00,302.48,302.79,301.68,301.68,15355.0,301.9079,302.2173,301.1094,301.1094,15355.0
2025-05-07 11:05:00,301.97,302.22,301.16,301.4,14387.0,301.3988,301.6483,300.5903,300.8299,14387.0
2025-05-07 11:10:00,301.39,302.71,301.16,302.1,22358.0,300.8199,302.1374,300.5903,301.5286,22358.0
2025-05-07 11:15:00,302.24,302.24,301.44,301.85,7528.0,301.6683,301.6683,300.8698,301.279,7528.0
2025-05-07 11:20:00,301.92,302.39,301.46,302.13,10148.0,301.3489,301.818,300.8898,301.5585,10148.0
2025-05-07 11:25:00,301.95,302.82,301.76,302.15,7697.0,301.3789,302.2472,301.1892,301.5785,7697.0
2025-05-07 11:30:00,302.51,302.54,301.51,301.52,8295.0,301.9378,301.9677,300.9397,300.9497,8295.0
2025-05-07 11:35:00,301.78,302.25,301.5,302.03,13003.0,301.2092,301.6783,300.9297,301.4587,13003.0
2025-05-07 11:40:00,301.91,302.62,301.86,302.08,12342.0,301.3389,302.0476,301.289,301.5086,12342.0
2025-05-07 11:45:00,302.28,302.3,301.54,301.6,3073.0,301.7082,301.7282,300.9696,301.0295,3073.0
2025-05-07 11:50:00,301.6,301.7,301.35,301.38,2262.0,301.0295,301.1293,300.78,300.8099,2262.0
2025-05-07 11:55:00,301.54,301.7,301.28,301.33,7265.0,300.9696,301.1293,300.7101,300.76,7265.0
2025-05-07 12:00:00,301.35,301.65,300.92,300.92,4291.0,300.78,301.0794,300.3508,300.3508,4291.0
2025-05-07 12:05:00,300.95,301.22,300.95,301.13,2200.0,300.3807,300.6502,300.3807,300.5604,2200.0
2025-05-07 12:10:00,301.29,301.33,301.12,301.21,1975.0,300.7201,300.76,300.5504,300.6403,1975.0
2025-05-07 12:15:00,301.21,302.08,301.01,301.8,7678.0,300.6403,301.5086,300.4406,301.2291,7678.0
2025-05-07 12:20:00,301.81,301.81,301.54,301.8,1100.0,301.2391,301.2391,300.9696,301.2291,1100.0
2025-05-07 12:25:00,301.67,302.72,301.65,302.71,3107.0,301.0994,302.1474,301.0794,302.1374,3107.0
2025-05-07 12:30:00,302.66,303.14,302.66,302.94,4154.0,302.0875,302.5666,302.0875,302.367,4154.0
2025-05-07 12:35:00,302.88,303.16,302.83,302.83,2500.0,302.3071,302.5866,302.2572,302.2572,2500.0
2025-05-07 12:40:00,303.31,303.41,303.3,303.31,600.0,302.7363,302.8361,302.7263,302.7363,600.0
2025-05-07 12:45:00,303.31,303.56,303.11,303.44,5069.0,302.7363,302.9858,302.5367,302.866,5069.0
2025-05-07 12:50:00,303.5,303.97,303.45,303.55,5064.0,302.9259,303.395,302.876,302.9758,5064.0
2025-05-07 12:55:00,303.49,303.54,302.71,302.76,8965.0,302.9159,302.9658,302.1374,302.1873,8965.0
2025-05-07 13:00:00,302.85,304.41,302.76,304.41,6308.0,302.2772,303.8342,302.1873,303.8342,6308.0
2025-05-07 13:05:00,304.44,304.44,304.03,304.35,4851.0,303.8641,303.8641,303.4549,303.7743,4851.0
2025-05-07 13:10:00,304.21,304.59,304.2,304.59,5006.0,303.6346,304.0139,303.6246,304.0139,5006.0
2025-05-07 13:15:00,304.53,304.76,304.41,304.7,2550.0,303.954,304.1835,303.8342,304.1237,2550.0
2025-05-07 13:20:00,304.67,305.35,304.55,305.35,3000.0,304.0937,304.7724,303.9739,304.7724,3000.0
2025-05-07 13:25:00,305.19,305.46,304.78,305.03,4689.0,304.6127,304.8822,304.2035,304.453,4689.0
2025-05-07 13:30:00,305.01,305.41,304.71,305.28,15303.0,304.4331,304.8323,304.1336,304.7026,15303.0
2025-05-07 13:35:00,305.31,305.47,305.02,305.26,3300.0,304.7325,304.8922,304.443,304.6826,3300.0
2025-05-07 13:40:00,305.17,305.43,305.17,305.42,1714.0,304.5928,304.8523,304.5928,304.8423,1714.0
2025-05-07 13:45:00,305.4,305.51,305.13,305.22,5482.0,304.8223,304.9321,304.5528,304.6427,5482.0
2025-05-07 13:50:00,305.12,305.12,304.26,304.72,8531.0,304.5429,304.5429,303.6845,304.1436,8531.0
2025-05-07 13:55:00,304.7,304.7,304.17,304.25,3509.0,304.1237,304.1237,303.5947,303.6745,3509.0
2025-05-07 14:00:00,304.32,304.5,303.94,304.5,11816.0,303.7444,303.924,303.3651,303.924,11816.0
2025-05-07 14:05:00,304.6,304.82,303.9,304.01,7017.0,304.0238,304.2434,303.3252,303.435,7017.0
2025-05-07 14:10:00,304.26,304.29,303.77,304.13,4534.0,303.6845,303.7144,303.1954,303.5547,4534.0
2025-05-07 14:15:00,303.74,304.28,303.7,304.07,8265.0,303.1655,303.7044,303.1255,303.4948,8265.0
2025-05-07 14:20:00,304.07,304.29,303.67,303.76,6209.0,303.4948,303.7144,303.0956,303.1854,6209.0
2025-05-07 14:25:00,303.75,304.18,303.66,303.77,8737.0,303.1754,303.6046,303.0856,303.1954,8737.0
2025-05-07 14:30:00,303.76,304.94,303.76,304.93,22344.0,303.1854,304.3632,303.1854,304.3532,22344.0
2025-05-07 14:35:00,304.94,305.25,304.57,304.77,8362.0,304.3632,304.6726,303.9939,304.1935,8362.0
2025-05-07 14:40:00,304.75,305.0,304.54,304.59,10020.0,304.1736,304.4231,303.964,304.0139,10020.0
2025-05-07 14:45:00,304.71,304.72,303.88,304.15,6944.0,304.1336,304.1436,303.3052,303.5747,6944.0
2025-05-07 14:50:00,304.15,304.56,304.05,304.34,7810.0,303.5747,303.9839,303.4749,303.7643,7810.0
2025-05-07 14:55:00,304.5,305.18,304.29,304.93,16405.0,303.924,304.6027,303.7144,304.3532,16405.0
2025-05-07 15:00:00,304.91,305.22,304.58,304.71,10300.0,304.3333,304.6427,304.0039,304.1336,10300.0
2025-05-07 15:05:00,304.71,305.15,304.38,304.94,16699.0,304.1336,304.5728,303.8043,304.3632,16699.0
2025-05-07 15:10:00,304.94,304.94,304.42,304.63,9026.0,304.3632,304.3632,303.8442,304.0538,9026.0
2025-05-07 15:15:00,304.81,305.02,304.48,304.93,11019.0,304.2334,304.443,303.9041,304.3532,11019.0
2025-05-07 15:20:00,304.94,305.75,304.55,305.56,12003.0,304.3632,305.1717,303.9739,304.982,12003.0
2025-05-07 15:25:00,305.56,305.56,304.55,304.71,9547.0,304.982,304.982,303.9739,304.1336,9547.0
2025-05-07 15:30:00,304.67,304.75,303.67,303.75,9321.0,304.0937,304.1736,303.0956,303.1754,9321.0
2025-05-07 15:35:00,303.74,304.68,303.72,304.16,9186.0,303.1655,304.1037,303.1455,303.5847,9186.0
2025-05-07 15:40:00,304.4,305.22,304.19,304.73,15758.0,303.8242,304.6427,303.6146,304.1536,15758.0
2025-05-07 15:45:00,304.74,304.93,303.93,304.38,31328.0,304.1636,304.3532,303.3551,303.8043,31328.0
2025-05-07 15:50:00,304.38,305.21,304.02,304.76,32553.0,303.8043,304.6327,303.4449,304.1835,32553.0
2025-05-07 15:55:00,304.73,304.84,303.77,304.52,127525.0,304.1536,304.2634,303.1954,303.944,127525.0
2025-05-08 09:30:00,301.0,303.13,300.1,302.78,26585.0,300.4306,302.5566,299.5324,302.2073,26585.0
2025-05-08 09:35:00,302.78,302.78,301.52,302.25,12174.0,302.2073,302.2073,300.9497,301.6783,12174.0
2025-05-08 09:40:00,302.04,302.96,298.3,298.86,93025.0,301.4687,302.3869,297.7358,298.2947,93025.0
2025-05-08 09:45:00,298.99,299.35,296.4,296.57,33105.0,298.4245,298.7838,295.8394,296.009,33105.0
2025-05-08 09:50:00,296.4,296.7,295.03,295.88,81903.0,295.8394,296.1388,294.4719,295.3203,81903.0
2025-05-08 09:55:00,295.51,295.85,294.15,295.67,63267.0,294.951,295.2904,293.5936,295.1107,63267.0
2025-05-08 10:00:00,295.67,297.01,295.46,296.69,29968.0,295.1107,296.4482,294.9011,296.1288,29968.0
2025-05-08 10:05:00,296.32,296.84,294.94,296.06,50051.0,295.7595,296.2785,294.3821,295.5,50051.0
2025-05-08 10:10:00,296.06,296.3,294.73,294.73,34685.0,295.5,295.7395,294.1725,294.1725,34685.0
2025-05-08 10:15:00,294.79,295.99,294.43,295.4,25732.0,294.2324,295.4301,293.8731,294.8412,25732.0
2025-05-08 10:20:00,295.54,295.75,293.26,293.62,12354.0,294.981,295.1906,292.7053,293.0646,12354.0
2025-05-08 10:25:00,293.39,294.96,293.15,293.81,22640.0,292.835,294.4021,292.5955,293.2542,22640.0
2025-05-08 10:30:00,294.04,294.38,292.0,292.21,37971.0,293.4838,293.8232,291.4477,291.6573,37971.0
2025-05-08 10:35:00,292.17,292.54,290.78,290.78,18974.0,291.6174,291.9867,290.23,290.23,18974.0
2025-05-08 10:40:00,290.58,291.39,290.12,291.12,61288.0,290.0304,290.8388,289.5712,290.5693,61288.0
2025-05-08 10:45:00,291.11,291.94,290.72,290.94,50148.0,290.5594,291.3878,290.1701,290.3897,50148.0
2025-05-08 10:50:00,290.87,292.6,290.81,291.68,10908.0,290.3198,292.0465,290.2599,291.1283,10908.0
2025-05-08 10:55:00,291.89,292.17,290.95,291.16,20372.0,291.3379,291.6174,290.3997,290.6093,20372.0
2025-05-08 11:00:00,291.2,292.06,290.67,292.03,8510.0,290.6492,291.5076,290.1202,291.4776,8510.0
2025-05-08 11:05:00,292.03,292.5,291.61,292.31,11327.0,291.4776,291.9467,291.0584,291.7571,11327.0
2025-05-08 11:10:00,292.35,293.85,292.16,293.67,14327.0,291.797,293.2942,291.6074,293.1145,14327.0
2025-05-08 11:15:00,293.42,294.11,293.08,293.97,20800.0,292.865,293.5537,292.5256,293.4139,20800.0
2025-05-08 11:20:00,293.92,293.92,293.11,293.16,9078.0,293.364,293.364,292.5556,292.6055,9078.0
2025-05-08 11:25:00,293.13,293.63,292.07,292.6,22225.0,292.5755,293.0746,291.5175,292.0465,22225.0
2025-05-08 11:30:00,292.6,292.79,292.3,292.62,5053.0,292.0465,292.2362,291.7471,292.0665,5053.0
2025-05-08 11:35:00,292.62,293.73,292.6,293.73,8717.0,292.0665,293.1744,292.0465,293.1744,8717.0
2025-05-08 11:40:00,293.73,294.22,293.16,293.25,40185.0,293.1744,293.6635,292.6055,292.6953,40185.0
2025-05-08 11:45:00,293.39,293.83,293.27,293.48,11141.0,292.835,293.2742,292.7153,292.9249,11141.0
2025-05-08 11:50:00,293.24,294.01,293.24,294.0,6680.0,292.6853,293.4539,292.6853,293.4439,6680.0
2025-05-08 11:55:00,293.81,293.82,293.2,293.6,1766.0,293.2542,293.2642,292.6454,293.0446,1766.0
2025-05-08 12:00:00,293.35,293.77,292.67,292.67,6201.0,292.7951,293.2143,292.1164,292.1164,6201.0
2025-05-08 12:05:00,292.51,292.78,292.07,292.07,4972.0,291.9567,292.2262,291.5175,291.5175,4972.0
2025-05-08 12:10:00,292.28,292.3,291.55,291.55,4773.0,291.7271,291.7471,290.9985,290.9985,4773.0
2025-05-08 12:15:00,291.66,292.09,291.27,292.09,8567.0,291.1083,291.5375,290.7191,291.5375,8567.0
2025-05-08 12:20:00,291.88,292.41,291.58,292.41,9247.0,291.3279,291.8569,291.0285,291.8569,9247.0
2025-05-08 12:25:00,292.42,292.94,292.03,292.82,159000.0,291.8669,292.3859,291.4776,292.2661,159000.0
2025-05-08 12:30:00,292.69,292.95,291.71,292.06,8610.0,292.1364,292.3959,291.1582,291.5076,8610.0
2025-05-08 12:35:00,292.14,292.54,290.7,291.25,21090.0,291.5874,291.9867,290.1501,290.6991,21090.0
2025-05-08 12:40:00,291.46,291.46,290.98,291.04,1910.0,290.9087,290.9087,290.4296,290.4895,1910.0
2025-05-08 12:45:00,291.0,291.0,289.45,290.08,11858.0,290.4496,290.4496,288.9025,289.5313,11858.0
2025-05-08 12:50:00,289.98,290.73,289.5,290.73,17330.0,289.4315,290.1801,288.9524,290.1801,17330.0
2025-05-08 12:55:00,290.86,291.09,290.08,290.5,9879.0,290.3098,290.5394,289.5313,289.9505,9879.0
2025-05-08 13:00:00,290.45,290.56,289.27,289.49,9958.0,289.9006,290.0104,288.7228,288.9424,9958.0
2025-05-08 13:05:00,289.33,290.32,289.26,289.96,15783.0,288.7827,289.7709,288.7129,289.4115,15783.0
2025-05-08 13:10:00,289.85,290.49,289.74,289.99,7823.0,289.3017,289.9405,289.1919,289.4415,7823.0
2025-05-08 13:15:00,290.22,290.6,289.92,290.19,1700.0,289.671,290.0503,289.3716,289.6411,1700.0
2025-05-08 13:20:00,290.44,290.5,289.81,289.82,4414.0,289.8906,289.9505,289.2618,289.2718,4414.0
2025-05-08 13:25:00,289.72,289.91,289.38,289.53,4440.0,289.172,289.3616,288.8326,288.9823,4440.0
2025-05-08 13:30:00,289.47,290.08,289.3,289.9,3582.0,288.9225,289.5313,288.7528,289.3516,3582.0
2025-05-08 13:35:00,289.98,291.11,289.79,290.34,5599.0,289.4315,290.5594,289.2419,289.7908,5599.0
2025-05-08 13:40:00,290.49,290.87,290.42,290.58,2164.0,289.9405,290.3198,289.8707,290.0304,2164.0
2025-05-08 13:45:00,290.4,290.58,290.09,290.11,2647.0,289.8507,290.0304,289.5413,289.5612,2647.0
2025-05-08 13:50:00,290.26,290.36,289.49,289.67,4009.0,289.711,289.8108,288.9424,289.1221,4009.0
2025-05-08 13:55:00,289.37,289.91,289.06,289.14,12672.0,288.8226,289.3616,288.5132,288.5931,12672.0
2025-05-08 14:00:00,289.2,290.15,289.2,290.03,5761.0,288.653,289.6012,288.653,289.4814,5761.0
2025-05-08 14:05:00,289.98,290.23,289.6,289.82,5483.0,289.4315,289.681,289.0522,289.2718,5483.0
2025-05-08 14:10:00,289.82,290.14,289.77,290.1,5752.0,289.2718,289.5912,289.2219,289.5513,5752.0
2025-05-08 14:15:00,289.99,290.13,288.67,288.67,21000.0,289.4415,289.5812,288.124,288.124,21000.0
2025-05-08 14:20:00,288.61,288.82,287.6,287.8,28899.0,288.0641,288.2737,287.056,287.2556,28899.0
2025-05-08 14:25:00,287.78,288.45,287.66,287.66,37619.0,287.2357,287.9044,287.1159,287.1159,37619.0
2025-05-08 14:30:00,287.51,288.18,287.0,287.98,18304.0,286.9662,287.6349,286.4571,287.4353,18304.0
2025-05-08 14:35:00,287.95,287.99,287.32,287.87,13809.0,287.4053,287.4453,286.7765,287.3255,13809.0
2025-05-08 14:40:00,287.96,288.75,287.62,287.82,23998.0,287.4153,288.2038,287.076,287.2756,23998.0
2025-05-08 14:45:00,287.81,288.33,287.64,287.9,12514.0,287.2656,287.7846,287.0959,287.3554,12514.0
2025-05-08 14:50:00,288.07,289.07,287.97,288.53,25525.0,287.5251,288.5232,287.4253,287.9842,25525.0
2025-05-08 14:55:00,288.5,288.65,287.74,287.75,25216.0,287.9543,288.104,287.1957,287.2057,25216.0
2025-05-08 15:00:00,287.75,287.94,287.4,287.91,25142.0,287.2057,287.3954,286.8564,287.3654,25142.0
2025-05-08 15:05:00,287.77,287.77,286.94,286.94,23654.0,287.2257,287.2257,286.3972,286.3972,23654.0
2025-05-08 15:10:00,286.94,286.94,286.51,286.75,15829.0,286.3972,286.3972,285.9681,286.2076,15829.0
2025-05-08 15:15:00,286.75,286.91,286.16,286.25,17826.0,286.2076,286.3673,285.6187,285.7085,17826.0
2025-05-08 15:20:00,286.12,286.77,285.92,286.51,35694.0,285.5788,286.2276,285.3792,285.9681,35694.0
2025-05-08 15:25:00,286.53,286.57,285.63,285.69,25711.0,285.988,286.0279,285.0897,285.1496,25711.0
2025-05-08 15:30:00,285.74,285.88,284.76,285.22,49757.0,285.1995,285.3392,284.2214,284.6805,49757.0
2025-05-08 15:35:00,285.3,285.65,284.67,285.57,95033.0,284.7603,285.1097,284.1315,285.0298,95033.0
2025-05-08 15:40:00,285.61,285.77,285.05,285.19,82797.0,285.0698,285.2295,284.5108,284.6506,82797.0
2025-05-08 15:45:00,285.19,286.21,284.56,285.32,35631.0,284.6506,285.6686,284.0217,284.7803,35631.0
2025-05-08 15:50:00,284.95,286.11,284.82,284.88,88715.0,284.411,285.5688,284.2813,284.3411,88715.0
2025-05-08 15:55:00,284.8,284.91,282.98,283.62,365655.0,284.2613,284.3711,282.4447,283.0835,365655.0
2025-05-09 09:30:00,285.92,287.48,284.53,286.07,54350.0,285.3792,286.9362,283.9918,285.5289,54350.0
2025-05-09 09:35:00,286.11,286.18,284.54,284.54,41080.0,285.5688,285.6387,284.0018,284.0018,41080.0
2025-05-09 09:40:00,284.34,285.69,283.91,284.76,25069.0,283.8022,285.1496,283.373,284.2214,25069.0
2025-05-09 09:45:00,284.7,284.96,283.14,283.77,24115.0,284.1615,284.421,282.6044,283.2332,24115.0
2025-05-09 09:50:00,283.89,284.98,283.71,284.29,30224.0,283.353,284.441,283.1734,283.7523,30224.0
2025-05-09 09:55:00,284.18,284.41,283.63,283.82,13300.0,283.6425,283.872,283.0935,283.2831,13300.0
2025-05-09 10:00:00,284.03,284.62,283.65,283.83,25755.0,283.4927,284.0816,283.1135,283.2931,25755.0
2025-05-09 10:05:00,283.9,284.76,283.65,284.75,16325.0,283.363,284.2214,283.1135,284.2114,16325.0
2025-05-09 10:10:00,284.7,285.81,284.01,285.81,26697.0,284.1615,285.2694,283.4728,285.2694,26697.0
2025-05-09 10:15:00,285.5,285.65,284.88,285.51,33124.0,284.96,285.1097,284.3411,284.9699,33124.0
2025-05-09 10:20:00,285.34,285.97,284.98,285.38,21680.0,284.8003,285.4291,284.441,284.8402,21680.0
2025-05-09 10:25:00,285.46,286.69,285.46,286.66,51268.0,284.92,286.1477,284.92,286.1178,51268.0
2025-05-09 10:30:00,286.58,286.79,285.3,285.74,25196.0,286.0379,286.2475,284.7603,285.1995,25196.0
2025-05-09 10:35:00,285.75,286.34,285.59,286.06,10790.0,285.2095,285.7984,285.0498,285.5189,10790.0
2025-05-09 10:40:00,286.21,286.71,285.89,285.98,13425.0,285.6686,286.1677,285.3492,285.4391,13425.0
2025-05-09 10:45:00,286.01,286.93,285.98,286.55,19840.0,285.469,286.3873,285.4391,286.008,19840.0
2025-05-09 10:50:00,286.2,286.88,285.96,286.88,10971.0,285.6586,286.3374,285.4191,286.3374,10971.0
2025-05-09 10:55:00,286.99,287.61,286.75,286.75,14387.0,286.4471,287.066,286.2076,286.2076,14387.0
2025-05-09 11:00:00,286.83,286.97,286.66,286.66,7319.0,286.2875,286.4272,286.1178,286.1178,7319.0
2025-05-09 11:05:00,286.78,286.84,285.93,286.32,18665.0,286.2375,286.2974,285.3892,285.7784,18665.0
2025-05-09 11:10:00,286.33,286.37,285.98,286.37,8046.0,285.7884,285.8283,285.4391,285.8283,8046.0
2025-05-09 11:15:00,286.34,286.57,286.09,286.19,7216.0,285.7984,286.0279,285.5489,285.6487,7216.0
2025-05-09 11:20:00,286.19,286.79,286.18,286.66,11174.0,285.6487,286.2475,285.6387,286.1178,11174.0
2025-05-09 11:25:00,286.63,286.73,286.38,286.46,3683.0,286.0878,286.1876,285.8383,285.9182,3683.0
2025-05-09 11:30:00,286.46,286.73,286.18,286.64,16341.0,285.9182,286.1876,285.6387,286.0978,16341.0
2025-05-09 11:35:00,286.68,287.55,286.62,287.28,17912.0,286.1377,287.0061,286.0778,286.7366,17912.0
2025-05-09 11:40:00,287.3,287.36,286.95,287.3,28374.0,286.7566,286.8165,286.4072,286.7566,28374.0
2025-05-09 11:45:00,287.22,287.42,287.07,287.19,7186.0,286.6767,286.8763,286.527,286.6468,7186.0
2025-05-09 11:50:00,287.36,287.64,287.17,287.34,11273.0,286.8165,287.0959,286.6268,286.7965,11273.0
2025-05-09 11:55:00,287.32,287.85,287.32,287.78,16789.0,286.7765,287.3055,286.7765,287.2357,16789.0
2025-05-09 12:00:00,287.71,288.03,287.7,287.78,11685.0,287.1658,287.4852,287.1558,287.2357,11685.0
2025-05-09 12:05:00,287.86,289.24,287.85,289.17,9967.0,287.3155,288.6929,287.3055,288.623,9967.0
2025-05-09 12:10:00,289.17,289.17,288.7,288.84,15308.0,288.623,288.623,288.1539,288.2937,15308.0
2025-05-09 12:15:00,288.7,288.9,288.61,288.83,3747.0,288.1539,288.3535,288.0641,288.2837,3747.0
2025-05-09 12:20:00,288.85,289.13,288.2,288.36,7960.0,288.3036,288.5831,287.6549,287.8146,7960.0
2025-05-09 12:25:00,288.25,288.35,287.73,287.95,8506.0,287.7048,287.8046,287.1858,287.4053,8506.0
2025-05-09 12:30:00,288.0,288.0,287.46,287.69,3249.0,287.4552,287.4552,286.9163,287.1458,3249.0
2025-05-09 12:35:00,287.9,288.09,287.52,287.67,12810.0,287.3554,287.5451,286.9761,287.1259,12810.0
2025-05-09 12:40:00,287.6,287.67,287.12,287.13,3879.0,287.056,287.1259,286.5769,286.5869,3879.0
2025-05-09 12:45:00,287.23,287.29,286.97,287.01,3639.0,286.6867,286.7466,286.4272,286.4671,3639.0
2025-05-09 12:50:00,287.14,287.21,287.02,287.21,2606.0,286.5969,286.6667,286.4771,286.6667,2606.0
2025-05-09 12:55:00,287.32,287.32,286.86,287.07,4042.0,286.7765,286.7765,286.3174,286.527,4042.0
2025-05-09 13:00:00,287.02,287.02,286.78,286.78,2092.0,286.4771,286.4771,286.2375,286.2375,2092.0
2025-05-09 13:05:00,286.78,286.91,286.71,286.74,6429.0,286.2375,286.3673,286.1677,286.1976,6429.0
2025-05-09 13:10:00,286.8,286.92,286.12,286.19,7418.0,286.2575,286.3773,285.5788,285.6487,7418.0
2025-05-09 13:15:00,286.25,286.64,286.25,286.61,5636.0,285.7085,286.0978,285.7085,286.0679,5636.0
2025-05-09 13:20:00,286.5,286.66,286.44,286.65,9761.0,285.9581,286.1178,285.8982,286.1078,9761.0
2025-05-09 13:25:00,286.53,286.68,286.11,286.13,21367.0,285.988,286.1377,285.5688,285.5888,21367.0
2025-05-09 13:30:00,286.24,286.24,285.96,285.96,1421.0,285.6986,285.6986,285.4191,285.4191,1421.0
2025-05-09 13:35:00,286.02,286.02,285.56,285.72,5150.0,285.479,285.479,285.0199,285.1796,5150.0
2025-05-09 13:40:00,285.64,285.94,285.59,285.84,1600.0,285.0997,285.3991,285.0498,285.2993,1600.0
2025-05-09 13:45:00,285.92,286.04,285.78,286.04,4047.0,285.3792,285.4989,285.2394,285.4989,4047.0
2025-05-09 13:50:00,285.96,285.96,285.79,285.88,1510.0,285.4191,285.4191,285.2494,285.3392,1510.0
2025-05-09 13:55:00,285.97,286.19,285.96,286.03,3138.0,285.4291,285.6487,285.4191,285.489,3138.0
2025-05-09 14:00:00,286.06,286.14,285.85,285.85,2159.0,285.5189,285.5988,285.3093,285.3093,2159.0
2025-05-09 14:05:00,285.9,286.09,285.81,285.83,2819.0,285.3592,285.5489,285.2694,285.2893,2819.0
2025-05-09 14:10:00,285.92,286.46,285.91,286.35,5101.0,285.3792,285.9182,285.3692,285.8084,5101.0
2025-05-09 14:15:00,286.46,286.46,286.0,286.2,2776.0,285.9182,285.9182,285.459,285.6586,2776.0
2025-05-09 14:20:00,286.21,286.26,285.88,285.96,4696.0,285.6686,285.7185,285.3392,285.4191,4696.0
2025-05-09 14:25:00,286.07,286.07,285.72,285.75,2841.0,285.5289,285.5289,285.1796,285.2095,2841.0
2025-05-09 14:30:00,285.67,285.87,285.47,285.55,3060.0,285.1296,285.3293,284.93,285.0099,3060.0
2025-05-09 14:35:00,285.55,285.76,285.42,285.75,3384.0,285.0099,285.2195,284.8801,285.2095,3384.0
2025-05-09 14:40:00,285.68,285.77,285.42,285.54,2903.0,285.1396,285.2295,284.8801,284.9999,2903.0
2025-05-09 14:45:00,285.63,285.8,285.49,285.6,3585.0,285.0897,285.2594,284.95,285.0598,3585.0
2025-05-09 14:50:00,285.61,285.92,285.37,285.92,9032.0,285.0698,285.3792,284.8302,285.3792,9032.0
2025-05-09 14:55:00,285.84,285.84,285.46,285.46,8962.0,285.2993,285.2993,284.92,284.92,8962.0
2025-05-09 15:00:00,285.47,285.66,285.39,285.47,8534.0,284.93,285.1197,284.8502,284.93,8534.0
2025-05-09 15:05:00,285.4,285.45,285.06,285.23,10516.0,284.8602,284.9101,284.5208,284.6905,10516.0
2025-05-09 15:10:00,285.12,285.26,284.74,285.18,7749.0,284.5807,284.7204,284.2014,284.6406,7749.0
2025-05-09 15:15:00,285.26,285.3,284.87,285.05,10318.0,284.7204,284.7603,284.3312,284.5108,10318.0
2025-05-09 15:20:00,284.86,284.88,284.7,284.8,3321.0,284.3212,284.3411,284.1615,284.2613,3321.0
2025-05-09 15:25:00,284.71,284.84,284.42,284.42,5052.0,284.1715,284.3012,283.882,283.882,5052.0
2025-05-09 15:30:00,284.48,284.75,284.31,284.4,14368.0,283.9419,284.2114,283.7722,283.862,14368.0
2025-05-09 15:35:00,284.36,284.47,283.87,284.05,27282.0,283.8221,283.9319,283.3331,283.5127,27282.0
2025-05-09 15:40:00,284.01,284.25,283.51,283.79,24269.0,283.4728,283.7123,282.9737,283.2532,24269.0
2025-05-09 15:45:00,283.79,283.8,283.04,283.26,42244.0,283.2532,283.2632,282.5046,282.7242,42244.0
2025-05-09 15:50:00,283.26,283.42,282.88,283.34,266787.0,282.7242,282.8839,282.3449,282.8041,266787.0
2025-05-09 15:55:00,283.34,283.44,282.81,283.0,218322.0,282.8041,282.9039,282.2751,282.4647,218322.0
2025-05-12 09:30:00,275.97,277.94,271.0,275.23,114054.0,275.448,277.4143,270.4874,274.7094,114054.0
2025-05-12 09:35:00,275.23,276.92,272.94,276.06,34302.0,274.7094,276.3962,272.4237,275.5378,34302.0
2025-05-12 09:40:00,276.13,277.6,276.0,276.31,30565.0,275.6077,277.0749,275.4779,275.7874,30565.0
2025-05-12 09:45:00,276.75,278.18,276.55,278.05,26348.0,276.2265,277.6538,276.0269,277.5241,26348.0
2025-05-12 09:50:00,277.52,278.21,276.85,277.59,18057.0,276.9951,277.6838,276.3263,277.0649,18057.0
2025-05-12 09:55:00,277.9,278.69,277.05,277.22,35753.0,277.3743,278.1628,276.526,276.6956,35753.0
2025-05-12 10:00:00,277.24,278.1,276.7,277.32,40689.0,276.7156,277.574,276.1766,276.7954,40689.0
2025-05-12 10:05:00,277.24,277.84,276.74,277.24,14846.0,276.7156,277.3145,276.2165,276.7156,14846.0
2025-05-12 10:10:00,277.28,277.91,276.18,276.3,10384.0,276.7555,277.3843,275.6576,275.7774,10384.0
2025-05-12 10:15:00,276.32,276.71,275.57,276.71,23929.0,275.7973,276.1866,275.0488,276.1866,23929.0
2025-05-12 10:20:00,276.73,277.21,271.2,272.18,101892.0,276.2066,276.6856,270.687,271.6652,101892.0
2025-05-12 10:25:00,272.57,273.65,271.0,272.94,67430.0,272.0544,273.1324,270.4874,272.4237,67430.0
2025-05-12 10:30:00,273.11,273.44,272.5,272.87,40635.0,272.5934,272.9228,271.9846,272.3539,40635.0
2025-05-12 10:35:00,272.53,273.86,272.51,272.79,69559.0,272.0145,273.342,271.9945,272.274,69559.0
2025-05-12 10:40:00,272.58,272.8,271.59,272.4,19083.0,272.0644,272.284,271.0763,271.8847,19083.0
2025-05-12 10:45:00,272.62,273.17,271.57,272.38,22656.0,272.1043,272.6533,271.0563,271.8648,22656.0
2025-05-12 10:50:00,272.52,273.97,272.52,273.43,23120.0,272.0045,273.4518,272.0045,272.9128,23120.0
2025-05-12 10:55:00,273.12,274.35,273.12,274.33,20436.0,272.6034,273.8311,272.6034,273.8111,20436.0
2025-05-12 11:00:00,274.5,275.74,274.23,275.48,11568.0,273.9808,275.2184,273.7113,274.9589,11568.0
2025-05-12 11:05:00,275.38,276.36,275.28,276.32,23417.0,274.8591,275.8373,274.7593,275.7973,23417.0
2025-05-12 11:10:00,276.17,276.34,275.81,276.16,63924.0,275.6476,275.8173,275.2883,275.6376,63924.0
2025-05-12 11:15:00,276.02,277.46,276.02,277.05,27678.0,275.4979,276.9352,275.4979,276.526,27678.0
2025-05-12 11:20:00,277.05,277.05,276.11,276.8,9002.0,276.526,276.526,275.5877,276.2764,9002.0
2025-05-12 11:25:00,276.58,277.32,276.56,276.68,24083.0,276.0568,276.7954,276.0369,276.1567,24083.0
2025-05-12 11:30:00,276.54,276.64,275.75,275.93,51805.0,276.0169,276.1167,275.2284,275.4081,51805.0
2025-05-12 11:35:00,276.15,276.21,275.5,275.61,14369.0,275.6277,275.6875,274.9789,275.0887,14369.0
2025-05-12 11:40:00,275.53,276.32,275.2,275.98,24689.0,275.0088,275.7973,274.6795,275.458,24689.0
2025-05-12 11:45:00,275.99,276.21,275.48,275.5,35130.0,275.468,275.6875,274.9589,274.9789,35130.0
2025-05-12 11:50:00,275.56,275.87,275.0,275.34,11737.0,275.0388,275.3482,274.4798,274.8192,11737.0
2025-05-12 11:55:00,275.25,275.42,274.56,274.61,14319.0,274.7294,274.899,274.0407,274.0906,14319.0
2025-05-12 12:00:00,274.57,274.75,273.96,274.44,9021.0,274.0506,274.2303,273.4418,273.9209,9021.0
2025-05-12 12:05:00,274.26,274.8,274.23,274.42,9680.0,273.7412,274.2802,273.7113,273.9009,9680.0
2025-05-12 12:10:00,274.16,274.26,273.26,273.55,22022.0,273.6414,273.7412,272.7431,273.0326,22022.0
2025-05-12 12:15:00,273.72,273.99,273.5,273.93,21164.0,273.2023,273.4717,272.9827,273.4119,21164.0
2025-05-12 12:20:00,273.97,274.17,273.43,273.96,14969.0,273.4518,273.6514,272.9128,273.4418,14969.0
2025-05-12 12:25:00,273.85,274.84,273.85,274.74,7308.0,273.332,274.3201,273.332,274.2203,7308.0
2025-05-12 12:30:00,274.61,274.61,274.33,274.5,6654.0,274.0906,274.0906,273.8111,273.9808,6654.0
2025-05-12 12:35:00,274.53,274.69,274.23,274.46,25188.0,274.0107,274.1704,273.7113,273.9409,25188.0
2025-05-12 12:40:00,274.54,274.86,274.53,274.71,16737.0,274.0207,274.3401,274.0107,274.1904,16737.0
2025-05-12 12:45:00,274.84,276.16,274.83,275.6,21598.0,274.3201,275.6376,274.3102,275.0787,21598.0
2025-05-12 12:50:00,275.75,275.76,275.05,275.23,6018.0,275.2284,275.2384,274.5297,274.7094,6018.0
2025-05-12 12:55:00,275.24,275.66,275.09,275.22,9868.0,274.7194,275.1386,274.5697,274.6994,9868.0
2025-05-12 13:00:00,275.15,275.42,274.92,275.26,11174.0,274.6295,274.899,274.4,274.7393,11174.0
2025-05-12 13:05:00,275.06,275.24,274.62,274.63,12209.0,274.5397,274.7194,274.1005,274.1105,12209.0
2025-05-12 13:10:00,274.68,274.68,273.88,273.99,20975.0,274.1604,274.1604,273.3619,273.4717,20975.0
2025-05-12 13:15:00,273.83,274.09,273.0,273.27,29563.0,273.312,273.5716,272.4836,272.7531,29563.0
2025-05-12 13:20:00,273.27,273.88,272.8,273.43,13039.0,272.7531,273.3619,272.284,272.9128,13039.0
2025-05-12 13:25:00,273.58,273.97,273.23,273.86,9554.0,273.0625,273.4518,272.7132,273.342,9554.0
2025-05-12 13:30:00,274.08,274.59,273.79,274.47,5006.0,273.5616,274.0706,273.2721,273.9508,5006.0
2025-05-12 13:35:00,274.31,275.1,274.31,275.1,4866.0,273.7911,274.5796,273.7911,274.5796,4866.0
2025-05-12 13:40:00,275.0,275.1,274.74,274.84,5372.0,274.4798,274.5796,274.2203,274.3201,5372.0
2025-05-12 13:45:00,274.91,275.06,274.73,274.9,3953.0,274.39,274.5397,274.2103,274.38,3953.0
2025-05-12 13:50:00,274.74,274.92,274.0,274.0,10256.0,274.2203,274.4,273.4817,273.4817,10256.0
2025-05-12 13:55:00,274.23,275.21,274.2,275.06,12130.0,273.7113,274.6894,273.6813,274.5397,12130.0
2025-05-12 14:00:00,275.06,275.56,274.89,275.46,18546.0,274.5397,275.0388,274.37,274.939,18546.0
2025-05-12 14:05:00,275.61,275.78,275.26,275.74,15572.0,275.0887,275.2584,274.7393,275.2184,15572.0
2025-05-12 14:10:00,275.71,275.75,275.41,275.42,10451.0,275.1885,275.2284,274.8891,274.899,10451.0
2025-05-12 14:15:00,275.49,276.27,275.41,275.65,16608.0,274.9689,275.7474,274.8891,275.1286,16608.0
2025-05-12 14:20:00,275.65,276.56,275.58,276.44,16979.0,275.1286,276.0369,275.0587,275.9171,16979.0
2025-05-12 14:25:00,276.44,276.69,276.06,276.06,7435.0,275.9171,276.1666,275.5378,275.5378,7435.0
2025-05-12 14:30:00,276.14,276.39,275.88,275.88,7025.0,275.6177,275.8672,275.3582,275.3582,7025.0
2025-05-12 14:35:00,275.98,277.15,275.84,277.09,10687.0,275.458,276.6258,275.3182,276.5659,10687.0
2025-05-12 14:40:00,276.94,277.81,276.93,277.01,7561.0,276.4162,277.2845,276.4062,276.486,7561.0
2025-05-12 14:45:00,277.04,277.41,276.81,277.05,24395.0,276.516,276.8853,276.2864,276.526,24395.0
2025-05-12 14:50:00,277.05,277.05,276.5,276.57,9500.0,276.526,276.526,275.977,276.0469,9500.0
2025-05-12 14:55:00,276.72,277.47,276.71,277.1,28524.0,276.1966,276.9452,276.1866,276.5759,28524.0
2025-05-12 15:00:00,277.1,277.1,276.13,276.56,20119.0,276.5759,276.5759,275.6077,276.0369,20119.0
2025-05-12 15:05:00,276.53,277.25,276.53,277.25,13514.0,276.0069,276.7256,276.0069,276.7256,13514.0
2025-05-12 15:10:00,277.15,277.63,277.15,277.47,5927.0,276.6258,277.1049,276.6258,276.9452,5927.0
2025-05-12 15:15:00,277.31,277.4,277.06,277.35,13364.0,276.7855,276.8753,276.5359,276.8254,13364.0
2025-05-12 15:20:00,277.35,277.74,277.28,277.74,14702.0,276.8254,277.2146,276.7555,277.2146,14702.0
2025-05-12 15:25:00,277.75,278.46,277.73,278.34,14244.0,277.2246,277.9333,277.2047,277.8135,14244.0
2025-05-12 15:30:00,278.34,278.36,277.43,277.51,12590.0,277.8135,277.8335,276.9052,276.9851,12590.0
2025-05-12 15:35:00,277.58,278.04,277.47,277.51,34866.0,277.0549,277.5141,276.9452,276.9851,34866.0
2025-05-12 15:40:00,277.51,277.62,277.25,277.29,11084.0,276.9851,277.0949,276.7256,276.7655,11084.0
2025-05-12 15:45:00,277.33,277.5,277.15,277.45,19429.0,276.8054,276.9751,276.6258,276.9252,19429.0
2025-05-12 15:50:00,277.34,277.9,276.93,277.57,36944.0,276.8154,277.3743,276.4062,277.045,36944.0
2025-05-12 15:55:00,277.57,278.64,277.21,278.43,161351.0,277.045,278.1129,276.6856,277.9033,161351.0
2025-05-13 09:30:00,278.5,280.19,276.17,276.3,29054.0,277.9732,279.66,275.6476,275.7774,29054.0
2025-05-13 09:35:00,276.3,278.18,276.29,277.97,15847.0,275.7774,277.6538,275.7674,277.4442,15847.0
2025-05-13 09:40:00,278.0,278.85,277.96,278.21,11292.0,277.4742,278.3225,277.4342,277.6838,11292.0
2025-05-13 09:45:00,278.2,278.45,277.86,278.23,15725.0,277.6738,277.9233,277.3344,277.7037,15725.0
2025-05-13 09:50:00,278.24,278.5,277.81,278.07,16136.0,277.7137,277.9732,277.2845,277.544,16136.0
2025-05-13 09:55:00,278.13,278.94,278.1,278.35,16747.0,277.6039,278.4124,277.574,277.8235,16747.0
2025-05-13 10:00:00,278.35,278.52,277.99,278.31,10995.0,277.8235,277.9932,277.4642,277.7836,10995.0
2025-05-13 10:05:00,278.26,278.58,277.14,278.57,12816.0,277.7337,278.0531,276.6158,278.0431,12816.0
2025-05-13 10:10:00,278.58,279.0,278.38,278.74,18108.0,278.0531,278.4723,277.8534,278.2128,18108.0
2025-05-13 10:15:00,278.95,278.95,278.19,278.23,15828.0,278.4224,278.4224,277.6638,277.7037,15828.0
2025-05-13 10:20:00,278.19,278.42,277.89,278.19,8587.0,277.6638,277.8934,277.3644,277.6638,8587.0
2025-05-13 10:25:00,278.19,279.0,278.19,278.63,3912.0,277.6638,278.4723,277.6638,278.103,3912.0
2025-05-13 10:30:00,278.64,279.39,278.64,279.1,10870.0,278.1129,278.8615,278.1129,278.5721,10870.0
2025-05-13 10:35:00,279.34,279.6,279.25,279.44,5451.0,278.8116,279.0711,278.7218,278.9114,5451.0
2025-05-13 10:40:00,279.49,279.93,279.4,279.5,9248.0,278.9613,279.4005,278.8715,278.9713,9248.0
2025-05-13 10:45:00,279.53,279.8,279.33,279.67,6227.0,279.0013,279.2708,278.8016,279.141,6227.0
2025-05-13 10:50:00,279.65,279.82,278.64,278.65,10971.0,279.121,279.2907,278.1129,278.1229,10971.0
2025-05-13 10:55:00,278.65,278.89,278.26,278.3,4468.0,278.1229,278.3625,277.7337,277.7736,4468.0
2025-05-13 11:00:00,278.3,278.66,278.1,278.36,12693.0,277.7736,278.1329,277.574,277.8335,12693.0
2025-05-13 11:05:00,278.48,278.72,278.16,278.29,7853.0,277.9532,278.1928,277.6339,277.7636,7853.0
2025-05-13 11:10:00,278.29,279.04,278.23,278.96,15980.0,277.7636,278.5122,277.7037,278.4323,15980.0
2025-05-13 11:15:00,278.76,279.06,278.67,278.86,8359.0,278.2327,278.5321,278.1429,278.3325,8359.0
2025-05-13 11:20:00,278.83,279.15,278.45,278.83,30071.0,278.3026,278.622,277.9233,278.3026,30071.0
2025-05-13 11:25:00,278.82,279.1,278.61,278.77,6694.0,278.2926,278.5721,278.083,278.2427,6694.0
2025-05-13 11:30:00,278.93,279.11,278.74,278.77,3071.0,278.4024,278.5821,278.2128,278.2427,3071.0
2025-05-13 11:35:00,278.87,279.07,278.31,278.41,7492.0,278.3425,278.5421,277.7836,277.8834,7492.0
2025-05-13 11:40:00,278.41,278.41,278.06,278.16,3700.0,277.8834,277.8834,277.534,277.6339,3700.0
2025-05-13 11:45:00,278.04,278.27,277.62,277.67,12268.0,277.5141,277.7436,277.0949,277.1448,12268.0
2025-05-13 11:50:00,277.81,278.31,277.45,278.31,5418.0,277.2845,277.7836,276.9252,277.7836,5418.0
2025-05-13 11:55:00,278.31,278.47,278.1,278.24,4895.0,277.7836,277.9433,277.574,277.7137,4895.0
2025-05-13 12:00:00,278.23,278.8,278.07,278.8,2320.0,277.7037,278.2726,277.544,278.2726,2320.0
2025-05-13 12:05:00,278.91,279.13,278.63,278.63,3092.0,278.3824,278.602,278.103,278.103,3092.0
2025-05-13 12:10:00,278.69,279.14,278.69,278.89,3424.0,278.1628,278.612,278.1628,278.3625,3424.0
2025-05-13 12:15:00,278.8,279.1,278.8,278.92,3728.0,278.2726,278.5721,278.2726,278.3924,3728.0
2025-05-13 12:20:00,278.95,279.1,278.89,278.97,1725.0,278.4224,278.5721,278.3625,278.4423,1725.0
2025-05-13 12:25:00,279.1,279.1,278.75,278.75,4821.0,278.5721,278.5721,278.2227,278.2227,4821.0
2025-05-13 12:30:00,278.88,279.25,278.88,279.24,3201.0,278.3525,278.7218,278.3525,278.7118,3201.0
2025-05-13 12:35:00,279.25,279.48,279.0,279.16,15155.0,278.7218,278.9514,278.4723,278.632,15155.0
2025-05-13 12:40:00,279.04,279.04,278.57,278.57,3452.0,278.5122,278.5122,278.0431,278.0431,3452.0
2025-05-13 12:45:00,278.71,278.99,278.35,278.6,25241.0,278.1828,278.4623,277.8235,278.073,25241.0
2025-05-13 12:50:00,278.56,278.71,278.23,278.61,9528.0,278.0331,278.1828,277.7037,278.083,9528.0
2025-05-13 12:55:00,278.56,279.11,278.5,278.97,5015.0,278.0331,278.5821,277.9732,278.4423,5015.0
2025-05-13 13:00:00,279.12,279.2,278.79,279.04,3312.0,278.592,278.6719,278.2627,278.5122,3312.0
2025-05-13 13:05:00,279.12,279.15,278.94,279.0,2300.0,278.592,278.622,278.4124,278.4723,2300.0
2025-05-13 13:10:00,279.05,279.07,278.8,279.02,8785.0,278.5222,278.5421,278.2726,278.4922,8785.0
2025-05-13 13:15:00,279.02,279.21,278.94,279.21,3468.0,278.4922,278.6819,278.4124,278.6819,3468.0
2025-05-13 13:20:00,279.21,279.58,279.02,279.58,7705.0,278.6819,279.0512,278.4922,279.0512,7705.0
2025-05-13 13:25:00,279.69,279.73,279.5,279.59,3586.0,279.161,279.2009,278.9713,279.0611,3586.0
2025-05-13 13:30:00,279.51,279.68,279.41,279.68,7232.0,278.9813,279.151,278.8815,279.151,7232.0
2025-05-13 13:35:00,279.65,279.67,279.26,279.26,6310.0,279.121,279.141,278.7318,278.7318,6310.0
2025-05-13 13:40:00,279.38,279.62,279.24,279.62,8102.0,278.8515,279.0911,278.7118,279.0911,8102.0
2025-05-13 13:45:00,279.55,279.58,278.97,278.97,6174.0,279.0212,279.0512,278.4423,278.4423,6174.0
2025-05-13 13:50:00,279.05,279.05,278.82,278.96,2760.0,278.5222,278.5222,278.2926,278.4323,2760.0
2025-05-13 13:55:00,278.95,279.11,278.92,279.03,2827.0,278.4224,278.5821,278.3924,278.5022,2827.0
2025-05-13 14:00:00,278.99,279.39,278.96,279.37,10720.0,278.4623,278.8615,278.4323,278.8416,10720.0
2025-05-13 14:05:00,279.38,279.81,279.24,279.75,14398.0,278.8515,279.2807,278.7118,279.2208,14398.0
2025-05-13 14:10:00,279.69,280.12,279.35,279.35,23818.0,279.161,279.5901,278.8216,278.8216,23818.0
2025-05-13 14:15:00,279.36,279.36,278.92,279.0,6183.0,278.8316,278.8316,278.3924,278.4723,6183.0
2025-05-13 14:20:00,279.0,279.0,278.79,278.88,5495.0,278.4723,278.4723,278.2627,278.3525,5495.0
2025-05-13 14:25:00,278.92,278.92,278.77,278.88,2230.0,278.3924,278.3924,278.2427,278.3525,2230.0
2025-05-13 14:30:00,278.89,279.19,278.88,278.88,6007.0,278.3625,278.6619,278.3525,278.3525,6007.0
2025-05-13 14:35:00,278.8,278.99,278.66,278.8,5703.0,278.2726,278.4623,278.1329,278.2726,5703.0
2025-05-13 14:40:00,278.78,279.22,278.77,279.0,16346.0,278.2527,278.6918,278.2427,278.4723,16346.0
2025-05-13 14:45:00,279.0,279.13,278.63,278.75,6396.0,278.4723,278.602,278.103,278.2227,6396.0
2025-05-13 14:50:00,278.82,278.94,278.62,278.62,5991.0,278.2926,278.4124,278.093,278.093,5991.0
2025-05-13 14:55:00,278.68,278.81,278.48,278.62,9966.0,278.1529,278.2826,277.9532,278.093,9966.0
2025-05-13 15:00:00,278.73,278.73,278.41,278.42,5896.0,278.2028,278.2028,277.8834,277.8934,5896.0
2025-05-13 15:05:00,278.36,278.61,278.3,278.31,5719.0,277.8335,278.083,277.7736,277.7836,5719.0
2025-05-13 15:10:00,278.39,278.6,278.35,278.6,1888.0,277.8634,278.073,277.8235,278.073,1888.0
2025-05-13 15:15:00,278.63,278.64,278.2,278.25,5085.0,278.103,278.1129,277.6738,277.7237,5085.0
2025-05-13 15:20:00,278.22,278.45,278.17,278.38,14059.0,277.6937,277.9233,277.6438,277.8534,14059.0
2025-05-13 15:25:00,278.44,278.58,278.34,278.39,4566.0,277.9133,278.0531,277.8135,277.8634,4566.0
2025-05-13 15:30:00,278.55,278.89,278.4,278.88,8775.0,278.0231,278.3625,277.8734,278.3525,8775.0
2025-05-13 15:35:00,278.88,279.19,278.8,279.19,6961.0,278.3525,278.6619,278.2726,278.6619,6961.0
2025-05-13 15:40:00,279.13,279.18,278.84,279.08,12269.0,278.602,278.6519,278.3126,278.5521,12269.0
2025-05-13 15:45:00,279.11,279.11,278.77,278.87,13652.0,278.5821,278.5821,278.2427,278.3425,13652.0
2025-05-13 15:50:00,278.79,279.21,278.58,278.75,34830.0,278.2627,278.6819,278.0531,278.2227,34830.0
2025-05-13 15:55:00,278.72,279.29,278.57,279.0,146990.0,278.1928,278.7617,278.0431,278.4723,146990.0
2025-05-14 09:30:00,280.29,283.09,279.78,281.89,37331.0,279.7598,282.5545,279.2508,281.3568,37331.0
2025-05-14 09:35:00,281.62,282.06,280.92,281.17,4783.0,281.0873,281.5265,280.3886,280.6382,4783.0
2025-05-14 09:40:00,280.99,281.99,280.68,281.61,6787.0,280.4585,281.4566,280.1491,281.0773,6787.0
2025-05-14 09:45:00,281.72,281.97,281.12,281.4,13822.0,281.1871,281.4366,280.5883,280.8677,13822.0
2025-05-14 09:50:00,281.21,281.67,280.65,280.65,6734.0,280.6781,281.1372,280.1191,280.1191,6734.0
2025-05-14 09:55:00,280.69,281.03,280.37,280.38,8253.0,280.1591,280.4984,279.8397,279.8497,8253.0
2025-05-14 10:00:00,280.4,280.94,280.27,280.71,8121.0,279.8696,280.4086,279.7399,280.179,8121.0
2025-05-14 10:05:00,280.57,280.86,280.2,280.69,14197.0,280.0393,280.3287,279.67,280.1591,14197.0
2025-05-14 10:10:00,280.89,281.01,280.11,280.13,8459.0,280.3587,280.4785,279.5802,279.6001,8459.0
2025-05-14 10:15:00,280.17,280.5,279.85,280.23,6047.0,279.6401,279.9694,279.3207,279.6999,6047.0
2025-05-14 10:20:00,280.23,280.43,280.1,280.1,5615.0,279.6999,279.8996,279.5702,279.5702,5615.0
2025-05-14 10:25:00,280.24,280.31,280.02,280.2,6562.0,279.7099,279.7798,279.4903,279.67,6562.0
2025-05-14 10:30:00,280.31,280.34,279.82,279.97,8219.0,279.7798,279.8097,279.2907,279.4404,8219.0
2025-05-14 10:35:00,279.97,279.97,279.62,279.94,4250.0,279.4404,279.4404,279.0911,279.4105,4250.0
2025-05-14 10:40:00,279.88,280.06,279.48,279.66,5551.0,279.3506,279.5303,278.9514,279.131,5551.0
2025-05-14 10:45:00,279.52,279.81,279.36,279.55,8508.0,278.9913,279.2807,278.8316,279.0212,8508.0
2025-05-14 10:50:00,279.63,279.89,279.25,279.29,8341.0,279.1011,279.3606,278.7218,278.7617,8341.0
2025-05-14 10:55:00,279.29,279.51,279.29,279.43,4587.0,278.7617,278.9813,278.7617,278.9014,4587.0
2025-05-14 11:00:00,279.46,279.55,279.31,279.45,15318.0,278.9314,279.0212,278.7817,278.9214,15318.0
2025-05-14 11:05:00,279.45,279.45,278.92,279.02,24862.0,278.9214,278.9214,278.3924,278.4922,24862.0
2025-05-14 11:10:00,278.98,279.23,278.94,279.13,5734.0,278.4523,278.7018,278.4124,278.602,5734.0
2025-05-14 11:15:00,279.13,279.25,278.84,278.94,4364.0,278.602,278.7218,278.3126,278.4124,4364.0
2025-05-14 11:20:00,278.99,279.5,278.99,279.36,3278.0,278.4623,278.9713,278.4623,278.8316,3278.0
2025-05-14 11:25:00,279.37,279.53,279.21,279.42,3317.0,278.8416,279.0013,278.6819,278.8915,3317.0
2025-05-14 11:30:00,279.41,279.41,279.25,279.25,3027.0,278.8815,278.8815,278.7218,278.7218,3027.0
2025-05-14 11:35:00,279.23,279.42,279.15,279.33,3077.0,278.7018,278.8915,278.622,278.8016,3077.0
2025-05-14 11:40:00,279.36,279.58,279.29,279.49,3589.0,278.8316,279.0512,278.7617,278.9613,3589.0
2025-05-14 11:45:00,279.42,279.47,279.11,279.15,3960.0,278.8915,278.9414,278.5821,278.622,3960.0
2025-05-14 11:50:00,279.14,279.23,278.86,279.12,3400.0,278.612,278.7018,278.3325,278.592,3400.0
2025-05-14 11:55:00,279.12,279.23,278.9,279.15,2553.0,278.592,278.7018,278.3725,278.622,2553.0
2025-05-14 12:00:00,279.15,279.31,279.07,279.21,5038.0,278.622,278.7817,278.5421,278.6819,5038.0
2025-05-14 12:05:00,279.22,279.58,279.15,279.58,3666.0,278.6918,279.0512,278.622,279.0512,3666.0
2025-05-14 12:10:00,279.5,279.66,279.39,279.53,6696.0,278.9713,279.131,278.8615,279.0013,6696.0
2025-05-14 12:15:00,279.53,279.66,279.52,279.57,1807.0,279.0013,279.131,278.9913,279.0412,1807.0
2025-05-14 12:20:00,279.57,279.58,279.34,279.34,5104.0,279.0412,279.0512,278.8116,278.8116,5104.0
2025-05-14 12:25:00,279.39,279.39,279.0,279.05,4319.0,278.8615,278.8615,278.4723,278.5222,4319.0
2025-05-14 12:30:00,279.04,279.04,278.81,278.81,1400.0,278.5122,278.5122,278.2826,278.2826,1400.0
2025-05-14 12:35:00,278.96,279.14,278.92,279.14,3382.0,278.4323,278.612,278.3924,278.612,3382.0
2025-05-14 12:40:00,279.1,279.21,278.8,278.93,4825.0,278.5721,278.6819,278.2726,278.4024,4825.0
2025-05-14 12:45:00,278.88,279.2,278.87,279.13,9706.0,278.3525,278.6719,278.3425,278.602,9706.0
2025-05-14 12:50:00,279.13,279.6,279.11,279.6,5199.0,278.602,279.0711,278.5821,279.0711,5199.0
2025-05-14 12:55:00,279.62,279.62,279.48,279.5,2000.0,279.0911,279.0911,278.9514,278.9713,2000.0
2025-05-14 13:00:00,279.56,279.56,278.99,279.06,5639.0,279.0312,279.0312,278.4623,278.5321,5639.0
2025-05-14 13:05:00,279.14,279.14,278.73,278.81,3742.0,278.612,278.612,278.2028,278.2826,3742.0
2025-05-14 13:10:00,278.81,278.83,278.69,278.72,3166.0,278.2826,278.3026,278.1628,278.1928,3166.0
2025-05-14 13:15:00,278.68,279.09,278.67,279.09,2858.0,278.1529,278.5621,278.1429,278.5621,2858.0
2025-05-14 13:20:00,279.11,279.14,278.96,279.01,4106.0,278.5821,278.612,278.4323,278.4822,4106.0
2025-05-14 13:25:00,279.07,279.09,278.81,278.81,5431.0,278.5421,278.5621,278.2826,278.2826,5431.0
2025-05-14 13:30:00,278.72,279.07,278.7,279.03,5576.0,278.1928,278.5421,278.1728,278.5022,5576.0
2025-05-14 13:35:00,279.1,279.4,279.0,279.23,12763.0,278.5721,278.8715,278.4723,278.7018,12763.0
2025-05-14 13:40:00,279.22,279.22,278.87,278.91,7693.0,278.6918,278.6918,278.3425,278.3824,7693.0
2025-05-14 13:45:00,278.88,278.88,278.33,278.83,5445.0,278.3525,278.3525,277.8035,278.3026,5445.0
2025-05-14 13:50:00,278.67,278.78,278.47,278.57,2800.0,278.1429,278.2527,277.9433,278.0431,2800.0
2025-05-14 13:55:00,278.55,278.55,278.38,278.51,2772.0,278.0231,278.0231,277.8534,277.9832,2772.0
2025-05-14 14:00:00,278.51,278.76,278.51,278.76,6412.0,277.9832,278.2327,277.9832,278.2327,6412.0
2025-05-14 14:05:00,278.72,279.18,278.72,278.97,3934.0,278.1928,278.6519,278.1928,278.4423,3934.0
2025-05-14 14:10:00,279.1,279.26,279.04,279.14,6010.0,278.5721,278.7318,278.5122,278.612,6010.0
2025-05-14 14:15:00,279.14,279.33,279.08,279.24,5471.0,278.612,278.8016,278.5521,278.7118,5471.0
2025-05-14 14:20:00,279.25,279.67,279.24,279.5,6942.0,278.7218,279.141,278.7118,278.9713,6942.0
2025-05-14 14:25:00,279.5,279.7,279.42,279.55,3956.0,278.9713,279.1709,278.8915,279.0212,3956.0
2025-05-14 14:30:00,279.55,279.8,279.49,279.8,4580.0,279.0212,279.2708,278.9613,279.2708,4580.0
2025-05-14 14:35:00,279.73,279.95,279.73,279.87,2695.0,279.2009,279.4205,279.2009,279.3406,2695.0
2025-05-14 14:40:00,279.87,279.95,279.64,279.95,10649.0,279.3406,279.4205,279.1111,279.4205,10649.0
2025-05-14 14:45:00,279.88,279.95,279.82,279.84,2598.0,279.3506,279.4205,279.2907,279.3107,2598.0
2025-05-14 14:50:00,279.88,279.95,279.75,279.87,4758.0,279.3506,279.4205,279.2208,279.3406,4758.0
2025-05-14 14:55:00,279.95,280.23,279.72,279.78,10569.0,279.4205,279.6999,279.1909,279.2508,10569.0
2025-05-14 15:00:00,279.8,279.8,279.5,279.58,5366.0,279.2708,279.2708,278.9713,279.0512,5366.0
2025-05-14 15:05:00,279.59,279.78,279.4,279.77,6309.0,279.0611,279.2508,278.8715,279.2408,6309.0
2025-05-14 15:10:00,279.82,279.88,279.61,279.75,3479.0,279.2907,279.3506,279.0811,279.2208,3479.0
2025-05-14 15:15:00,279.75,279.76,279.61,279.68,6765.0,279.2208,279.2308,279.0811,279.151,6765.0
2025-05-14 15:20:00,279.68,279.69,279.4,279.65,7842.0,279.151,279.161,278.8715,279.121,7842.0
2025-05-14 15:25:00,279.62,279.67,279.47,279.61,3960.0,279.0911,279.141,278.9414,279.0811,3960.0
2025-05-14 15:30:00,279.59,279.74,279.47,279.52,11921.0,279.0611,279.2109,278.9414,278.9913,11921.0
2025-05-14 15:35:00,279.52,279.73,279.51,279.63,10109.0,278.9913,279.2009,278.9813,279.1011,10109.0
2025-05-14 15:40:00,279.62,279.76,279.41,279.71,10414.0,279.0911,279.2308,278.8815,279.1809,10414.0
2025-05-14 15:45:00,279.71,279.83,279.6,279.75,10129.0,279.1809,279.3007,279.0711,279.2208,10129.0
2025-05-14 15:50:00,279.84,279.84,279.29,279.52,34677.0,279.3107,279.3107,278.7617,278.9913,34677.0
2025-05-14 15:55:00,279.59,279.59,278.44,279.14,123457.0,279.0611,279.0611,277.9133,278.612,123457.0
2025-05-15 09:30:00,280.0,280.32,278.87,279.82,23615.0,279.4704,279.7898,278.3425,279.2907,23615.0
2025-05-15 09:35:00,279.26,279.82,278.9,279.38,6197.0,278.7318,279.2907,278.3725,278.8515,6197.0
2025-05-15 09:40:00,279.41,280.0,279.11,279.76,4458.0,278.8815,279.4704,278.5821,279.2308,4458.0
2025-05-15 09:45:00,280.04,280.5,279.73,280.36,5448.0,279.5103,279.9694,279.2009,279.8297,5448.0
2025-05-15 09:50:00,280.34,280.93,279.93,280.56,7071.0,279.8097,280.3986,279.4005,280.0293,7071.0
2025-05-15 09:55:00,280.55,281.36,280.48,281.34,25117.0,280.0193,280.8278,279.9495,280.8078,25117.0
2025-05-15 10:00:00,281.37,281.85,281.3,281.69,3104.0,280.8378,281.3169,280.7679,281.1572,3104.0
2025-05-15 10:05:00,281.7,281.96,281.12,281.19,6371.0,281.1672,281.4267,280.5883,280.6581,6371.0
2025-05-15 10:10:00,281.03,281.22,280.79,281.2,4509.0,280.4984,280.6881,280.2589,280.6681,4509.0
2025-05-15 10:15:00,281.15,281.19,280.55,280.65,15258.0,280.6182,280.6581,280.0193,280.1191,15258.0
2025-05-15 10:20:00,280.67,280.92,280.47,280.68,4981.0,280.1391,280.3886,279.9395,280.1491,4981.0
2025-05-15 10:25:00,280.72,281.36,280.72,281.36,4035.0,280.189,280.8278,280.189,280.8278,4035.0
2025-05-15 10:30:00,281.29,281.35,280.58,281.18,6648.0,280.7579,280.8178,280.0493,280.6481,6648.0
2025-05-15 10:35:00,281.07,281.13,280.81,280.86,6852.0,280.5383,280.5982,280.2788,280.3287,6852.0
2025-05-15 10:40:00,280.91,280.91,280.28,280.36,3516.0,280.3787,280.3787,279.7498,279.8297,3516.0
2025-05-15 10:45:00,280.36,280.47,280.17,280.41,7157.0,279.8297,279.9395,279.6401,279.8796,7157.0
2025-05-15 10:50:00,280.47,280.7,280.46,280.6,1827.0,279.9395,280.169,279.9295,280.0692,1827.0
2025-05-15 10:55:00,280.6,281.0,280.59,281.0,3795.0,280.0692,280.4685,280.0593,280.4685,3795.0
2025-05-15 11:00:00,281.0,281.72,280.96,281.65,7726.0,280.4685,281.1871,280.4286,281.1173,7726.0
2025-05-15 11:05:00,281.62,282.3,281.62,281.98,13322.0,281.0873,281.766,281.0873,281.4466,13322.0
2025-05-15 11:10:00,281.85,282.17,281.74,282.17,9208.0,281.3169,281.6363,281.2071,281.6363,9208.0
2025-05-15 11:15:00,282.23,282.28,281.61,281.64,8116.0,281.6962,281.7461,281.0773,281.1073,8116.0
2025-05-15 11:20:00,281.7,282.68,281.7,282.6,12295.0,281.1672,282.1453,281.1672,282.0655,12295.0
2025-05-15 11:25:00,282.68,282.81,282.26,282.74,8629.0,282.1453,282.2751,281.7261,282.2052,8629.0
2025-05-15 11:30:00,282.61,283.52,282.61,283.31,8860.0,282.0754,282.9837,282.0754,282.7741,8860.0
2025-05-15 11:35:00,283.13,283.25,282.73,282.94,9737.0,282.5945,282.7142,282.1952,282.4048,9737.0
2025-05-15 11:40:00,282.81,283.35,282.73,283.34,5416.0,282.2751,282.814,282.1952,282.8041,5416.0
2025-05-15 11:45:00,283.19,283.19,282.44,282.64,3928.0,282.6543,282.6543,281.9058,282.1054,3928.0
2025-05-15 11:50:00,282.48,283.0,282.46,283.0,8753.0,281.9457,282.4647,281.9257,282.4647,8753.0
2025-05-15 11:55:00,282.98,284.02,282.85,283.56,12107.0,282.4447,283.4828,282.315,283.0236,12107.0
2025-05-15 12:00:00,283.56,284.02,283.42,284.01,11664.0,283.0236,283.4828,282.8839,283.4728,11664.0
2025-05-15 12:05:00,284.0,284.54,283.84,284.36,6518.0,283.4628,284.0018,283.3031,283.8221,6518.0
2025-05-15 12:10:00,284.36,284.36,283.83,284.07,11311.0,283.8221,283.8221,283.2931,283.5327,11311.0
2025-05-15 12:15:00,284.07,284.1,283.35,283.4,22045.0,283.5327,283.5626,282.814,282.8639,22045.0
2025-05-15 12:20:00,283.31,284.2,283.22,284.07,12249.0,282.7741,283.6624,282.6843,283.5327,12249.0
2025-05-15 12:25:00,284.17,284.65,283.97,284.41,26609.0,283.6325,284.1116,283.4329,283.872,26609.0
2025-05-15 12:30:00,284.25,284.38,283.82,283.82,8766.0,283.7123,283.8421,283.2831,283.2831,8766.0
2025-05-15 12:35:00,283.95,284.08,283.49,283.56,5428.0,283.4129,283.5427,282.9538,283.0236,5428.0
2025-05-15 12:40:00,283.63,283.63,283.03,283.32,5079.0,283.0935,283.0935,282.4946,282.7841,5079.0
2025-05-15 12:45:00,283.32,283.89,283.32,283.75,4868.0,282.7841,283.353,282.7841,283.2133,4868.0
2025-05-15 12:50:00,283.67,283.75,283.38,283.5,3849.0,283.1334,283.2133,282.844,282.9638,3849.0
2025-05-15 12:55:00,283.32,283.6,283.19,283.6,2919.0,282.7841,283.0636,282.6543,283.0636,2919.0
2025-05-15 13:00:00,283.67,283.84,283.53,283.81,9104.0,283.1334,283.3031,282.9937,283.2732,9104.0
2025-05-15 13:05:00,283.88,284.47,283.62,283.62,9580.0,283.343,283.9319,283.0835,283.0835,9580.0
2025-05-15 13:10:00,283.59,283.71,283.41,283.41,3551.0,283.0536,283.1734,282.8739,282.8739,3551.0
2025-05-15 13:15:00,283.41,283.82,283.23,283.82,5874.0,282.8739,283.2831,282.6943,283.2831,5874.0
2025-05-15 13:20:00,283.81,283.97,283.8,283.89,2227.0,283.2732,283.4329,283.2632,283.353,2227.0
2025-05-15 13:25:00,283.78,283.96,283.46,283.96,6384.0,283.2432,283.4229,282.9238,283.4229,6384.0
2025-05-15 13:30:00,283.8,283.95,283.62,283.9,4598.0,283.2632,283.4129,283.0835,283.363,4598.0
2025-05-15 13:35:00,283.9,284.2,283.88,283.88,6770.0,283.363,283.6624,283.343,283.343,6770.0
2025-05-15 13:40:00,283.86,284.08,283.83,284.06,2783.0,283.3231,283.5427,283.2931,283.5227,2783.0
2025-05-15 13:45:00,284.11,284.2,283.93,284.1,24742.0,283.5726,283.6624,283.3929,283.5626,24742.0
2025-05-15 13:50:00,284.2,284.44,284.15,284.26,7488.0,283.6624,283.902,283.6125,283.7223,7488.0
2025-05-15 13:55:00,284.2,284.84,284.17,284.72,15493.0,283.6624,284.3012,283.6325,284.1814,15493.0
2025-05-15 14:00:00,284.72,284.72,284.17,284.31,8078.0,284.1814,284.1814,283.6325,283.7722,8078.0
2025-05-15 14:05:00,284.29,284.32,284.28,284.28,1875.0,283.7523,283.7822,283.7423,283.7423,1875.0
2025-05-15 14:10:00,284.28,284.66,284.28,284.63,2676.0,283.7423,284.1216,283.7423,284.0916,2676.0
2025-05-15 14:15:00,284.56,284.84,284.55,284.79,4873.0,284.0217,284.3012,284.0118,284.2513,4873.0
2025-05-15 14:20:00,284.79,285.06,284.7,284.97,5942.0,284.2513,284.5208,284.1615,284.431,5942.0
2025-05-15 14:25:00,284.98,285.15,284.87,285.15,5326.0,284.441,284.6106,284.3312,284.6106,5326.0
2025-05-15 14:30:00,285.1,285.35,284.9,285.28,20680.0,284.5607,284.8103,284.3611,284.7404,20680.0
2025-05-15 14:35:00,285.25,285.65,285.25,285.45,8048.0,284.7104,285.1097,284.7104,284.9101,8048.0
2025-05-15 14:40:00,285.45,285.63,285.45,285.53,5725.0,284.9101,285.0897,284.9101,284.9899,5725.0
2025-05-15 14:45:00,285.52,285.68,285.48,285.57,7277.0,284.9799,285.1396,284.94,285.0298,7277.0
2025-05-15 14:50:00,285.57,285.58,285.26,285.36,10736.0,285.0298,285.0398,284.7204,284.8202,10736.0
2025-05-15 14:55:00,285.46,285.52,285.01,285.24,10301.0,284.92,284.9799,284.4709,284.7005,10301.0
2025-05-15 15:00:00,285.06,285.07,284.81,284.98,10014.0,284.5208,284.5308,284.2713,284.441,10014.0
2025-05-15 15:05:00,285.06,285.24,284.97,285.14,17666.0,284.5208,284.7005,284.431,284.6006,17666.0
2025-05-15 15:10:00,285.16,285.47,285.15,285.43,5293.0,284.6206,284.93,284.6106,284.8901,5293.0
2025-05-15 15:15:00,285.52,285.85,285.46,285.79,8182.0,284.9799,285.3093,284.92,285.2494,8182.0
2025-05-15 15:20:00,285.73,285.9,285.68,285.82,5982.0,285.1895,285.3592,285.1396,285.2794,5982.0
2025-05-15 15:25:00,285.82,285.9,285.54,285.6,11523.0,285.2794,285.3592,284.9999,285.0598,11523.0
2025-05-15 15:30:00,285.6,285.8,285.29,285.4,11220.0,285.0598,285.2594,284.7504,284.8602,11220.0
2025-05-15 15:35:00,285.35,285.36,284.93,285.31,13006.0,284.8103,284.8202,284.391,284.7703,13006.0
2025-05-15 15:40:00,285.39,285.53,285.21,285.44,11242.0,284.8502,284.9899,284.6705,284.9001,11242.0
2025-05-15 15:45:00,285.37,285.62,285.24,285.31,18385.0,284.8302,285.0797,284.7005,284.7703,18385.0
2025-05-15 15:50:00,285.52,286.35,285.37,285.9,23299.0,284.9799,285.8084,284.8302,285.3592,23299.0
2025-05-15 15:55:00,285.69,286.07,285.4,286.06,93045.0,285.1496,285.5289,284.8602,285.5189,93045.0
2025-05-16 09:30:00,285.76,286.0,285.7,285.95,43688.0,285.76,286.0,285.7,285.95,43688.0
2025-05-16 09:35:00,286.11,286.32,285.48,285.72,5074.0,286.11,286.32,285.48,285.72,5074.0
2025-05-16 09:40:00,285.94,286.72,285.94,286.31,1016.0,285.94,286.72,285.94,286.31,1016.0
2025-05-16 09:45:00,286.8,287.68,286.53,287.59,5826.0,286.8,287.68,286.53,287.59,5826.0
2025-05-16 09:50:00,287.49,287.85,286.84,287.05,12284.0,287.49,287.85,286.84,287.05,12284.0
2025-05-16 09:55:00,287.05,287.22,286.84,287.16,6881.0,287.05,287.22,286.84,287.16,6881.0
2025-05-16 10:00:00,287.06,287.41,286.74,286.85,5476.0,287.06,287.41,286.74,286.85,5476.0
2025-05-16 10:05:00,286.77,287.21,286.53,286.64,6139.0,286.77,287.21,286.53,286.64,6139.0
2025-05-16 10:10:00,286.67,287.04,286.49,286.5,11296.0,286.67,287.04,286.49,286.5,11296.0
2025-05-16 10:15:00,286.41,286.94,286.41,286.94,2731.0,286.41,286.94,286.41,286.94,2731.0
2025-05-16 10:20:00,286.86,287.57,286.86,287.21,2843.0,286.86,287.57,286.86,287.21,2843.0
2025-05-16 10:25:00,287.08,287.54,287.07,287.54,5948.0,287.08,287.54,287.07,287.54,5948.0
2025-05-16 10:30:00,287.4,287.93,287.4,287.93,6642.0,287.4,287.93,287.4,287.93,6642.0
2025-05-16 10:35:00,288.01,288.18,287.71,287.74,6605.0,288.01,288.18,287.71,287.74,6605.0
2025-05-16 10:40:00,287.79,287.8,287.57,287.73,7413.0,287.79,287.8,287.57,287.73,7413.0
2025-05-16 10:45:00,287.69,287.87,287.44,287.57,11174.0,287.69,287.87,287.44,287.57,11174.0
2025-05-16 10:50:00,287.6,287.82,287.56,287.81,2653.0,287.6,287.82,287.56,287.81,2653.0
2025-05-16 10:55:00,287.74,288.25,287.67,287.94,4204.0,287.74,288.25,287.67,287.94,4204.0
2025-05-16 11:00:00,287.93,287.94,287.59,287.66,4164.0,287.93,287.94,287.59,287.66,4164.0
2025-05-16 11:05:00,287.59,287.59,287.5,287.57,2100.0,287.59,287.59,287.5,287.57,2100.0
2025-05-16 11:10:00,287.57,287.58,287.31,287.31,1508.0,287.57,287.58,287.31,287.31,1508.0
2025-05-16 11:15:00,287.22,287.57,287.11,287.57,2884.0,287.22,287.57,287.11,287.57,2884.0
2025-05-16 11:20:00,287.67,288.14,287.67,287.98,2773.0,287.67,288.14,287.67,287.98,2773.0
2025-05-16 11:25:00,288.11,288.32,287.97,288.23,4173.0,288.11,288.32,287.97,288.23,4173.0
2025-05-16 11:30:00,288.24,288.24,287.81,287.81,6753.0,288.24,288.24,287.81,287.81,6753.0
2025-05-16 11:35:00,287.91,288.07,287.82,287.94,3548.0,287.91,288.07,287.82,287.94,3548.0
2025-05-16 11:40:00,287.84,287.86,287.52,287.57,7042.0,287.84,287.86,287.52,287.57,7042.0
2025-05-16 11:45:00,287.66,287.66,287.39,287.55,5503.0,287.66,287.66,287.39,287.55,5503.0
2025-05-16 11:50:00,287.44,287.72,287.0,287.37,20864.0,287.44,287.72,287.0,287.37,20864.0
2025-05-16 11:55:00,287.32,287.56,287.27,287.47,1950.0,287.32,287.56,287.27,287.47,1950.0
2025-05-16 12:00:00,287.4,287.78,287.4,287.78,1227.0,287.4,287.78,287.4,287.78,1227.0
2025-05-16 12:05:00,287.75,287.75,287.49,287.51,1627.0,287.75,287.75,287.49,287.51,1627.0
2025-05-16 12:10:00,287.49,288.04,287.49,288.04,2171.0,287.49,288.04,287.49,288.04,2171.0
2025-05-16 12:15:00,288.05,288.09,287.88,287.96,3144.0,288.05,288.09,287.88,287.96,3144.0
2025-05-16 12:20:00,287.88,288.06,287.83,288.05,3779.0,287.88,288.06,287.83,288.05,3779.0
2025-05-16 12:25:00,288.05,288.2,287.97,288.2,2674.0,288.05,288.2,287.97,288.2,2674.0
2025-05-16 12:30:00,288.24,288.56,288.24,288.56,1500.0,288.24,288.56,288.24,288.56,1500.0
2025-05-16 12:35:00,288.58,288.86,288.58,288.63,4522.0,288.58,288.86,288.58,288.63,4522.0
2025-05-16 12:40:00,288.73,288.8,288.48,288.64,2692.0,288.73,288.8,288.48,288.64,2692.0
2025-05-16 12:45:00,288.62,288.68,288.4,288.46,1374.0,288.62,288.68,288.4,288.46,1374.0
2025-05-16 12:50:00,288.33,288.48,288.33,288.42,1330.0,288.33,288.48,288.33,288.42,1330.0
2025-05-16 12:55:00,288.47,288.8,288.47,288.8,2125.0,288.47,288.8,288.47,288.8,2125.0
2025-05-16 13:00:00,288.72,289.19,288.72,289.19,1850.0,288.72,289.19,288.72,289.19,1850.0
2025-05-16 13:05:00,289.19,289.19,288.86,288.88,3974.0,289.19,289.19,288.86,288.88,3974.0
2025-05-16 13:10:00,288.91,288.93,288.89,288.89,501.0,288.91,288.93,288.89,288.89,501.0
2025-05-16 13:15:00,289.07,289.21,288.98,289.06,2514.0,289.07,289.21,288.98,289.06,2514.0
2025-05-16 13:20:00,289.11,289.11,288.69,288.78,2739.0,289.11,289.11,288.69,288.78,2739.0
2025-05-16 13:25:00,288.81,289.0,288.76,288.98,2789.0,288.81,289.0,288.76,288.98,2789.0
2025-05-16 13:30:00,289.13,289.14,288.96,288.97,3086.0,289.13,289.14,288.96,288.97,3086.0
2025-05-16 13:35:00,288.96,289.02,288.89,288.98,1492.0,288.96,289.02,288.89,288.98,1492.0
2025-05-16 13:40:00,289.0,289.02,288.88,288.97,2442.0,289.0,289.02,288.88,288.97,2442.0
2025-05-16 13:45:00,288.96,288.96,288.86,288.95,800.0,288.96,288.96,288.86,288.95,800.0
2025-05-16 13:50:00,288.95,289.09,288.83,289.07,6728.0,288.95,289.09,288.83,289.07,6728.0
2025-05-16 13:55:00,289.01,289.01,288.87,288.91,3079.0,289.01,289.01,288.87,288.91,3079.0
2025-05-16 14:00:00,288.91,288.99,288.79,288.79,11018.0,288.91,288.99,288.79,288.79,11018.0
2025-05-16 14:05:00,288.89,289.06,288.89,288.98,5166.0,288.89,289.06,288.89,288.98,5166.0
2025-05-16 14:10:00,288.9,288.93,288.8,288.87,1766.0,288.9,288.93,288.8,288.87,1766.0
2025-05-16 14:15:00,288.8,288.9,288.71,288.82,3671.0,288.8,288.9,288.71,288.82,3671.0
2025-05-16 14:20:00,288.76,288.98,288.75,288.9,5224.0,288.76,288.98,288.75,288.9,5224.0
2025-05-16 14:25:00,288.9,288.96,288.81,288.91,3443.0,288.9,288.96,288.81,288.91,3443.0
2025-05-16 14:30:00,288.93,289.0,288.75,288.82,1354.0,288.93,289.0,288.75,288.82,1354.0
2025-05-16 14:35:00,288.88,289.01,288.85,288.94,1141.0,288.88,289.01,288.85,288.94,1141.0
2025-05-16 14:40:00,288.93,289.07,288.88,288.88,5428.0,288.93,289.07,288.88,288.88,5428.0
2025-05-16 14:45:00,289.02,289.09,288.9,289.02,4561.0,289.02,289.09,288.9,289.02,4561.0
2025-05-16 14:50:00,289.01,289.24,288.99,289.04,5968.0,289.01,289.24,288.99,289.04,5968.0
2025-05-16 14:55:00,289.11,289.27,289.11,289.18,1473.0,289.11,289.27,289.11,289.18,1473.0
2025-05-16 15:00:00,289.2,289.36,289.2,289.3,2325.0,289.2,289.36,289.2,289.3,2325.0
2025-05-16 15:05:00,289.23,289.38,289.13,289.38,4924.0,289.23,289.38,289.13,289.38,4924.0
2025-05-16 15:10:00,289.31,289.59,289.31,289.47,5431.0,289.31,289.59,289.31,289.47,5431.0
2025-05-16 15:15:00,289.51,289.57,289.39,289.54,4659.0,289.51,289.57,289.39,289.54,4659.0
2025-05-16 15:20:00,289.57,289.62,289.38,289.4,7666.0,289.57,289.62,289.38,289.4,7666.0
2025-05-16 15:25:00,289.34,289.57,289.34,289.57,6702.0,289.34,289.57,289.34,289.57,6702.0
2025-05-16 15:30:00,289.48,289.65,289.27,289.44,12995.0,289.48,289.65,289.27,289.44,12995.0
2025-05-16 15:35:00,289.48,289.94,289.43,289.94,5743.0,289.48,289.94,289.43,289.94,5743.0
2025-05-16 15:40:00,289.86,290.28,289.78,290.15,15947.0,289.86,290.28,289.78,290.15,15947.0
2025-05-16 15:45:00,290.15,290.16,289.79,290.07,21771.0,290.15,290.16,289.79,290.07,21771.0
2025-05-16 15:50:00,289.94,290.54,289.88,290.26,33519.0,289.94,290.54,289.88,290.26,33519.0
2025-05-16 15:55:00,290.16,290.5,290.06,290.18,119279.0,290.16,290.5,290.06,290.18,119279.0
2025-05-19 09:30:00,291.43,292.54,290.74,292.1,27121.0,291.43,292.54,290.74,292.1,27121.0
2025-05-19 09:35:00,292.04,293.78,291.8,291.81,15467.0,292.04,293.78,291.8,291.81,15467.0
2025-05-19 09:40:00,291.67,292.73,291.62,292.42,10575.0,291.67,292.73,291.62,292.42,10575.0
2025-05-19 09:45:00,292.41,292.77,292.4,292.62,10011.0,292.41,292.77,292.4,292.62,10011.0
2025-05-19 09:50:00,292.62,292.93,292.48,292.86,9839.0,292.62,292.93,292.48,292.86,9839.0
2025-05-19 09:55:00,292.92,293.24,292.75,293.21,14142.0,292.92,293.24,292.75,293.21,14142.0
2025-05-19 10:00:00,293.26,293.49,293.12,293.38,10177.0,293.26,293.49,293.12,293.38,10177.0
2025-05-19 10:05:00,293.38,293.52,292.43,292.47,6544.0,293.38,293.52,292.43,292.47,6544.0
2025-05-19 10:10:00,292.47,292.5,291.94,291.98,6875.0,292.47,292.5,291.94,291.98,6875.0
2025-05-19 10:15:00,292.0,292.03,291.4,291.54,9023.0,292.0,292.03,291.4,291.54,9023.0
2025-05-19 10:20:00,291.62,291.97,291.33,291.85,15227.0,291.62,291.97,291.33,291.85,15227.0
2025-05-19 10:25:00,291.93,292.35,291.92,292.35,3210.0,291.93,292.35,291.92,292.35,3210.0
2025-05-19 10:30:00,292.41,292.8,292.41,292.78,5058.0,292.41,292.8,292.41,292.78,5058.0
2025-05-19 10:35:00,292.81,293.35,292.81,293.19,5969.0,292.81,293.35,292.81,293.19,5969.0
2025-05-19 10:40:00,293.19,293.93,293.19,293.5,17799.0,293.19,293.93,293.19,293.5,17799.0
2025-05-19 10:45:00,293.5,293.53,293.23,293.35,8780.0,293.5,293.53,293.23,293.35,8780.0
2025-05-19 10:50:00,293.26,293.42,293.13,293.42,11219.0,293.26,293.42,293.13,293.42,11219.0
2025-05-19 10:55:00,293.29,293.42,292.82,292.93,18360.0,293.29,293.42,292.82,292.93,18360.0
2025-05-19 11:00:00,292.92,293.15,292.72,292.96,24170.0,292.92,293.15,292.72,292.96,24170.0
2025-05-19 11:05:00,292.93,293.34,292.78,293.31,4800.0,292.93,293.34,292.78,293.31,4800.0
2025-05-19 11:10:00,293.17,293.53,293.09,293.33,4941.0,293.17,293.53,293.09,293.33,4941.0
2025-05-19 11:15:00,293.46,293.5,293.22,293.47,4166.0,293.46,293.5,293.22,293.47,4166.0
2025-05-19 11:20:00,293.42,293.5,293.31,293.43,2799.0,293.42,293.5,293.31,293.43,2799.0
2025-05-19 11:25:00,293.35,293.77,293.24,293.34,7915.0,293.35,293.77,293.24,293.34,7915.0
2025-05-19 11:30:00,293.34,293.49,293.03,293.03,8532.0,293.34,293.49,293.03,293.03,8532.0
2025-05-19 11:35:00,293.03,293.21,292.88,292.9,3411.0,293.03,293.21,292.88,292.9,3411.0
2025-05-19 11:40:00,292.9,293.17,292.88,292.97,4127.0,292.9,293.17,292.88,292.97,4127.0
2025-05-19 11:45:00,293.04,293.26,292.95,292.95,2453.0,293.04,293.26,292.95,292.95,2453.0
2025-05-19 11:50:00,293.0,293.0,292.74,292.74,3340.0,293.0,293.0,292.74,292.74,3340.0
2025-05-19 11:55:00,292.67,292.73,292.57,292.73,3300.0,292.67,292.73,292.57,292.73,3300.0
2025-05-19 12:00:00,292.71,292.71,292.46,292.51,1904.0,292.71,292.71,292.46,292.51,1904.0
2025-05-19 12:05:00,292.51,292.88,292.49,292.88,4051.0,292.51,292.88,292.49,292.88,4051.0
2025-05-19 12:10:00,292.9,293.31,292.79,293.31,4427.0,292.9,293.31,292.79,293.31,4427.0
2025-05-19 12:15:00,293.43,293.43,293.31,293.31,500.0,293.43,293.43,293.31,293.31,500.0
2025-05-19 12:20:00,293.35,293.43,293.26,293.4,2419.0,293.35,293.43,293.26,293.4,2419.0
2025-05-19 12:25:00,293.43,293.48,293.14,293.15,3036.0,293.43,293.48,293.14,293.15,3036.0
2025-05-19 12:30:00,293.14,293.37,293.09,293.37,2956.0,293.14,293.37,293.09,293.37,2956.0
2025-05-19 12:35:00,293.26,293.44,293.25,293.26,2121.0,293.26,293.44,293.25,293.26,2121.0
2025-05-19 12:40:00,293.26,293.27,293.03,293.25,2666.0,293.26,293.27,293.03,293.25,2666.0
2025-05-19 12:45:00,293.22,293.45,293.21,293.39,3121.0,293.22,293.45,293.21,293.39,3121.0
2025-05-19 12:50:00,293.33,293.5,293.32,293.39,3725.0,293.33,293.5,293.32,293.39,3725.0
2025-05-19 12:55:00,293.45,293.57,293.39,293.56,5594.0,293.45,293.57,293.39,293.56,5594.0
2025-05-19 13:00:00,293.57,293.98,293.57,293.96,14360.0,293.57,293.98,293.57,293.96,14360.0
2025-05-19 13:05:00,294.0,294.05,293.59,293.69,2658.0,294.0,294.05,293.59,293.69,2658.0
2025-05-19 13:10:00,293.66,293.66,293.47,293.48,1340.0,293.66,293.66,293.47,293.48,1340.0
2025-05-19 13:15:00,293.56,293.74,293.54,293.62,3627.0,293.56,293.74,293.54,293.62,3627.0
2025-05-19 13:20:00,293.61,293.61,293.18,293.3,14271.0,293.61,293.61,293.18,293.3,14271.0
2025-05-19 13:25:00,293.38,293.54,293.3,293.54,2323.0,293.38,293.54,293.3,293.54,2323.0
2025-05-19 13:30:00,293.58,293.58,293.36,293.51,847.0,293.58,293.58,293.36,293.51,847.0
2025-05-19 13:35:00,293.47,293.47,293.14,293.14,2336.0,293.47,293.47,293.14,293.14,2336.0
2025-05-19 13:40:00,293.22,293.22,292.87,292.98,1304.0,293.22,293.22,292.87,292.98,1304.0
2025-05-19 13:45:00,292.98,292.98,292.74,292.81,1450.0,292.98,292.98,292.74,292.81,1450.0
2025-05-19 13:50:00,292.8,292.92,292.57,292.57,1638.0,292.8,292.92,292.57,292.57,1638.0
2025-05-19 13:55:00,292.56,292.82,292.55,292.7,3892.0,292.56,292.82,292.55,292.7,3892.0
2025-05-19 14:00:00,292.74,292.74,292.44,292.54,19070.0,292.74,292.74,292.44,292.54,19070.0
2025-05-19 14:05:00,292.54,292.54,292.24,292.36,3735.0,292.54,292.54,292.24,292.36,3735.0
2025-05-19 14:10:00,292.41,292.41,292.06,292.21,6919.0,292.41,292.41,292.06,292.21,6919.0
2025-05-19 14:15:00,292.15,292.31,292.11,292.19,7681.0,292.15,292.31,292.11,292.19,7681.0
2025-05-19 14:20:00,292.29,292.55,292.18,292.19,5499.0,292.29,292.55,292.18,292.19,5499.0
2025-05-19 14:25:00,292.31,292.4,292.31,292.4,500.0,292.31,292.4,292.31,292.4,500.0
2025-05-19 14:30:00,292.39,292.51,292.26,292.38,5631.0,292.39,292.51,292.26,292.38,5631.0
2025-05-19 14:35:00,292.26,292.4,292.26,292.39,2200.0,292.26,292.4,292.26,292.39,2200.0
2025-05-19 14:40:00,292.43,292.43,292.12,292.12,1635.0,292.43,292.43,292.12,292.12,1635.0
2025-05-19 14:45:00,292.19,292.19,291.95,291.95,3895.0,292.19,292.19,291.95,291.95,3895.0
2025-05-19 14:50:00,292.0,292.0,291.77,291.8,6339.0,292.0,292.0,291.77,291.8,6339.0
2025-05-19 14:55:00,291.82,292.01,291.8,292.01,3801.0,291.82,292.01,291.8,292.01,3801.0
2025-05-19 15:00:00,292.02,292.22,291.98,292.14,4523.0,292.02,292.22,291.98,292.14,4523.0
2025-05-19 15:05:00,292.17,292.17,291.95,291.95,1000.0,292.17,292.17,291.95,291.95,1000.0
2025-05-19 15:10:00,292.08,292.1,291.94,291.98,2631.0,292.08,292.1,291.94,291.98,2631.0
2025-05-19 15:15:00,291.97,292.14,291.97,292.07,2263.0,291.97,292.14,291.97,292.07,2263.0
2025-05-19 15:20:00,292.05,292.07,291.76,291.77,2589.0,292.05,292.07,291.76,291.77,2589.0
2025-05-19 15:25:00,291.77,291.85,291.52,291.85,8371.0,291.77,291.85,291.52,291.85,8371.0
2025-05-19 15:30:00,291.85,291.86,291.49,291.62,6568.0,291.85,291.86,291.49,291.62,6568.0
2025-05-19 15:35:00,291.62,292.01,291.6,291.94,11647.0,291.62,292.01,291.6,291.94,11647.0
2025-05-19 15:40:00,291.95,292.35,291.94,292.35,4599.0,291.95,292.35,291.94,292.35,4599.0
2025-05-19 15:45:00,292.26,292.47,292.2,292.27,7386.0,292.26,292.47,292.2,292.27,7386.0
2025-05-19 15:50:00,292.38,292.65,292.11,292.36,20880.0,292.38,292.65,292.11,292.36,20880.0
2025-05-19 15:55:00,292.33,292.76,292.18,292.63,80262.0,292.33,292.76,292.18,292.63,80262.0
2025-05-20 09:30:00,293.58,294.11,292.71,292.71,35486.0,293.58,294.11,292.71,292.71,35486.0
2025-05-20 09:35:00,292.91,293.41,292.85,293.38,7469.0,292.91,293.41,292.85,293.38,7469.0
2025-05-20 09:40:00,293.28,293.72,293.27,293.66,10176.0,293.28,293.72,293.27,293.66,10176.0
2025-05-20 09:45:00,294.11,294.36,293.94,294.12,4005.0,294.11,294.36,293.94,294.12,4005.0
2025-05-20 09:50:00,294.02,294.16,293.72,293.89,3859.0,294.02,294.16,293.72,293.89,3859.0
2025-05-20 09:55:00,293.92,294.75,293.82,294.71,14291.0,293.92,294.75,293.82,294.71,14291.0
2025-05-20 10:00:00,294.6,295.46,294.43,295.46,5297.0,294.6,295.46,294.43,295.46,5297.0
2025-05-20 10:05:00,295.28,295.93,295.28,295.93,1550.0,295.28,295.93,295.28,295.93,1550.0
2025-05-20 10:10:00,295.91,296.12,295.51,296.12,7506.0,295.91,296.12,295.51,296.12,7506.0
2025-05-20 10:15:00,296.05,296.23,295.42,295.58,9161.0,296.05,296.23,295.42,295.58,9161.0
2025-05-20 10:20:00,295.78,296.95,295.78,295.95,19985.0,295.78,296.95,295.78,295.95,19985.0
2025-05-20 10:25:00,296.04,296.3,295.97,296.03,1987.0,296.04,296.3,295.97,296.03,1987.0
2025-05-20 10:30:00,296.39,296.39,296.05,296.35,4384.0,296.39,296.39,296.05,296.35,4384.0
2025-05-20 10:35:00,296.22,296.28,295.83,296.28,5914.0,296.22,296.28,295.83,296.28,5914.0
2025-05-20 10:40:00,296.3,296.76,296.3,296.63,2456.0,296.3,296.76,296.3,296.63,2456.0
2025-05-20 10:45:00,296.71,296.84,296.01,296.18,16097.0,296.71,296.84,296.01,296.18,16097.0
2025-05-20 10:50:00,296.19,296.31,295.9,296.01,1919.0,296.19,296.31,295.9,296.01,1919.0
2025-05-20 10:55:00,295.92,296.12,295.79,296.11,11777.0,295.92,296.12,295.79,296.11,11777.0
2025-05-20 11:00:00,296.11,296.12,295.65,295.76,16294.0,296.11,296.12,295.65,295.76,16294.0
2025-05-20 11:05:00,295.75,296.01,295.65,296.01,14866.0,295.75,296.01,295.65,296.01,14866.0
2025-05-20 11:10:00,295.99,295.99,295.51,295.61,9378.0,295.99,295.99,295.51,295.61,9378.0
2025-05-20 11:15:00,295.62,295.84,295.43,295.53,19961.0,295.62,295.84,295.43,295.53,19961.0
2025-05-20 11:20:00,295.53,295.79,295.11,295.28,35081.0,295.53,295.79,295.11,295.28,35081.0
2025-05-20 11:25:00,295.18,295.18,294.65,294.68,4201.0,295.18,295.18,294.65,294.68,4201.0
2025-05-20 11:30:00,294.52,294.65,294.29,294.29,2295.0,294.52,294.65,294.29,294.29,2295.0
2025-05-20 11:35:00,294.24,294.39,294.1,294.1,5391.0,294.24,294.39,294.1,294.1,5391.0
2025-05-20 11:40:00,294.22,294.34,294.09,294.09,7102.0,294.22,294.34,294.09,294.09,7102.0
2025-05-20 11:45:00,294.18,294.21,293.89,293.93,4846.0,294.18,294.21,293.89,293.93,4846.0
2025-05-20 11:50:00,293.92,293.99,293.45,293.99,19191.0,293.92,293.99,293.45,293.99,19191.0
2025-05-20 11:55:00,293.88,293.88,293.31,293.31,14568.0,293.88,293.88,293.31,293.31,14568.0
2025-05-20 12:00:00,293.4,293.4,293.03,293.03,10628.0,293.4,293.4,293.03,293.03,10628.0
2025-05-20 12:05:00,293.09,293.28,293.08,293.19,15643.0,293.09,293.28,293.08,293.19,15643.0
2025-05-20 12:10:00,293.19,293.4,293.09,293.4,18455.0,293.19,293.4,293.09,293.4,18455.0
2025-05-20 12:15:00,293.21,293.21,292.94,293.02,8865.0,293.21,293.21,292.94,293.02,8865.0
2025-05-20 12:20:00,293.11,293.11,292.43,292.5,11917.0,293.11,293.11,292.43,292.5,11917.0
2025-05-20 12:25:00,292.5,292.94,292.3,292.3,10240.0,292.5,292.94,292.3,292.3,10240.0
2025-05-20 12:30:00,292.31,292.73,292.31,292.64,3969.0,292.31,292.73,292.31,292.64,3969.0
2025-05-20 12:35:00,292.6,293.21,292.6,293.07,4389.0,292.6,293.21,292.6,293.07,4389.0
2025-05-20 12:40:00,293.16,293.68,292.99,293.38,9170.0,293.16,293.68,292.99,293.38,9170.0
2025-05-20 12:45:00,293.36,293.58,293.09,293.41,10852.0,293.36,293.58,293.09,293.41,10852.0
2025-05-20 12:50:00,293.4,293.55,293.33,293.38,6222.0,293.4,293.55,293.33,293.38,6222.0
2025-05-20 12:55:00,293.31,293.31,293.11,293.2,1859.0,293.31,293.31,293.11,293.2,1859.0
2025-05-20 13:00:00,293.31,293.44,293.21,293.28,3908.0,293.31,293.44,293.21,293.28,3908.0
2025-05-20 13:05:00,293.29,293.35,293.03,293.17,1052.0,293.29,293.35,293.03,293.17,1052.0
2025-05-20 13:10:00,293.02,293.33,293.02,293.31,4357.0,293.02,293.33,293.02,293.31,4357.0
2025-05-20 13:15:00,293.3,293.35,293.26,293.31,1545.0,293.3,293.35,293.26,293.31,1545.0
2025-05-20 13:20:00,293.28,293.28,293.04,293.07,1986.0,293.28,293.28,293.04,293.07,1986.0
2025-05-20 13:25:00,293.07,293.15,292.96,293.04,2659.0,293.07,293.15,292.96,293.04,2659.0
2025-05-20 13:30:00,293.03,293.03,292.85,292.87,2740.0,293.03,293.03,292.85,292.87,2740.0
2025-05-20 13:35:00,292.89,293.12,292.83,292.97,3768.0,292.89,293.12,292.83,292.97,3768.0
2025-05-20 13:40:00,292.97,293.0,292.47,292.53,2991.0,292.97,293.0,292.47,292.53,2991.0
2025-05-20 13:45:00,292.56,292.56,292.35,292.47,2872.0,292.56,292.56,292.35,292.47,2872.0
2025-05-20 13:50:00,292.47,292.61,292.3,292.61,3850.0,292.47,292.61,292.3,292.61,3850.0
2025-05-20 13:55:00,292.5,292.68,292.33,292.55,5376.0,292.5,292.68,292.33,292.55,5376.0
2025-05-20 14:00:00,292.5,292.5,292.35,292.36,1814.0,292.5,292.5,292.35,292.36,1814.0
2025-05-20 14:05:00,292.36,292.58,292.19,292.45,5710.0,292.36,292.58,292.19,292.45,5710.0
2025-05-20 14:10:00,292.44,292.53,292.35,292.5,2448.0,292.44,292.53,292.35,292.5,2448.0
2025-05-20 14:15:00,292.49,292.49,292.3,292.46,3703.0,292.49,292.49,292.3,292.46,3703.0
2025-05-20 14:20:00,292.37,292.37,291.9,291.94,6090.0,292.37,292.37,291.9,291.94,6090.0
2025-05-20 14:25:00,292.0,292.09,291.69,291.69,2401.0,292.0,292.09,291.69,291.69,2401.0
2025-05-20 14:30:00,291.69,291.87,291.63,291.8,15653.0,291.69,291.87,291.63,291.8,15653.0
2025-05-20 14:35:00,291.83,291.94,291.66,291.69,8109.0,291.83,291.94,291.66,291.69,8109.0
2025-05-20 14:40:00,291.73,291.76,291.33,291.36,7733.0,291.73,291.76,291.33,291.36,7733.0
2025-05-20 14:45:00,291.41,291.67,291.35,291.63,4854.0,291.41,291.67,291.35,291.63,4854.0
2025-05-20 14:50:00,291.69,291.69,291.48,291.51,3789.0,291.69,291.69,291.48,291.51,3789.0
2025-05-20 14:55:00,291.54,291.88,291.51,291.88,6032.0,291.54,291.88,291.51,291.88,6032.0
2025-05-20 15:00:00,291.84,291.84,291.55,291.68,6515.0,291.84,291.84,291.55,291.68,6515.0
2025-05-20 15:05:00,291.67,291.74,291.43,291.67,6699.0,291.67,291.74,291.43,291.67,6699.0
2025-05-20 15:10:00,291.66,291.84,291.53,291.79,14498.0,291.66,291.84,291.53,291.79,14498.0
2025-05-20 15:15:00,291.83,292.04,291.8,291.97,7558.0,291.83,292.04,291.8,291.97,7558.0
2025-05-20 15:20:00,291.89,291.92,291.77,291.81,5887.0,291.89,291.92,291.77,291.81,5887.0
2025-05-20 15:25:00,291.88,292.17,291.81,292.04,10679.0,291.88,292.17,291.81,292.04,10679.0
2025-05-20 15:30:00,292.12,292.33,292.11,292.33,9491.0,292.12,292.33,292.11,292.33,9491.0
2025-05-20 15:35:00,292.36,292.45,292.16,292.31,7332.0,292.36,292.45,292.16,292.31,7332.0
2025-05-20 15:40:00,292.28,292.44,292.21,292.24,12498.0,292.28,292.44,292.21,292.24,12498.0
2025-05-20 15:45:00,292.39,292.39,292.0,292.05,13166.0,292.39,292.39,292.0,292.05,13166.0
2025-05-20 15:50:00,291.99,292.99,291.79,292.76,51695.0,291.99,292.99,291.79,292.76,51695.0
2025-05-20 15:55:00,292.76,292.95,292.51,292.94,99950.0,292.76,292.95,292.51,292.94,99950.0
2025-05-21 09:30:00,291.33,293.61,291.33,293.43,12208.0,291.33,293.61,291.33,293.43,12208.0
2025-05-21 09:35:00,293.19,293.27,292.77,293.26,6271.0,293.19,293.27,292.77,293.26,6271.0
2025-05-21 09:40:00,293.26,293.27,292.89,293.07,3563.0,293.26,293.27,292.89,293.07,3563.0
2025-05-21 09:45:00,293.07,293.6,292.98,293.1,5687.0,293.07,293.6,292.98,293.1,5687.0
2025-05-21 09:50:00,293.19,293.45,292.5,292.51,2983.0,293.19,293.45,292.5,292.51,2983.0
2025-05-21 09:55:00,292.72,292.88,292.18,292.53,5986.0,292.72,292.88,292.18,292.53,5986.0
2025-05-21 10:00:00,292.88,293.47,292.84,293.17,9247.0,292.88,293.47,292.84,293.17,9247.0
2025-05-21 10:05:00,293.17,293.4,292.74,292.75,9078.0,293.17,293.4,292.74,292.75,9078.0
2025-05-21 10:10:00,292.64,292.73,292.49,292.72,1700.0,292.64,292.73,292.49,292.72,1700.0
2025-05-21 10:15:00,292.78,292.81,292.18,292.19,1777.0,292.78,292.81,292.18,292.19,1777.0
2025-05-21 10:20:00,291.93,292.0,291.71,291.94,3547.0,291.93,292.0,291.71,291.94,3547.0
2025-05-21 10:25:00,292.05,292.05,291.68,291.75,6031.0,292.05,292.05,291.68,291.75,6031.0
2025-05-21 10:30:00,291.69,292.18,291.69,292.04,4312.0,291.69,292.18,291.69,292.04,4312.0
2025-05-21 10:35:00,291.95,292.13,291.83,291.88,4913.0,291.95,292.13,291.83,291.88,4913.0
2025-05-21 10:40:00,291.94,292.21,291.74,291.74,1966.0,291.94,292.21,291.74,291.74,1966.0
2025-05-21 10:45:00,291.93,291.93,291.7,291.76,3107.0,291.93,291.93,291.7,291.76,3107.0
2025-05-21 10:50:00,291.65,291.65,291.52,291.61,840.0,291.65,291.65,291.52,291.61,840.0
2025-05-21 10:55:00,291.49,291.82,291.36,291.82,1932.0,291.49,291.82,291.36,291.82,1932.0
2025-05-21 11:00:00,291.63,291.66,291.24,291.35,1703.0,291.63,291.66,291.24,291.35,1703.0
2025-05-21 11:05:00,291.35,291.97,291.35,291.79,3477.0,291.35,291.97,291.35,291.79,3477.0
2025-05-21 11:10:00,291.8,292.23,291.8,292.23,1374.0,291.8,292.23,291.8,292.23,1374.0
2025-05-21 11:15:00,291.99,292.1,291.95,292.06,1641.0,291.99,292.1,291.95,292.06,1641.0
2025-05-21 11:20:00,292.26,292.57,292.26,292.56,1464.0,292.26,292.57,292.26,292.56,1464.0
2025-05-21 11:25:00,292.57,292.61,292.15,292.15,3084.0,292.57,292.61,292.15,292.15,3084.0
2025-05-21 11:30:00,292.32,292.45,292.08,292.24,2016.0,292.32,292.45,292.08,292.24,2016.0
2025-05-21 11:35:00,292.09,292.48,292.06,292.48,2479.0,292.09,292.48,292.06,292.48,2479.0
2025-05-21 11:40:00,292.5,292.6,292.42,292.44,1659.0,292.5,292.6,292.42,292.44,1659.0
2025-05-21 11:45:00,292.41,292.56,292.35,292.39,3211.0,292.41,292.56,292.35,292.39,3211.0
2025-05-21 11:50:00,292.35,292.6,292.17,292.6,2026.0,292.35,292.6,292.17,292.6,2026.0
2025-05-21 11:55:00,292.47,292.48,292.23,292.26,1706.0,292.47,292.48,292.23,292.26,1706.0
2025-05-21 12:00:00,292.46,292.52,292.46,292.47,600.0,292.46,292.52,292.46,292.47,600.0
2025-05-21 12:05:00,292.48,292.48,292.17,292.22,4373.0,292.48,292.48,292.17,292.22,4373.0
2025-05-21 12:10:00,292.41,292.42,292.22,292.23,840.0,292.41,292.42,292.22,292.23,840.0
2025-05-21 12:15:00,292.39,292.39,292.39,292.39,100.0,292.39,292.39,292.39,292.39,100.0
2025-05-21 12:20:00,292.36,292.47,292.26,292.28,3853.0,292.36,292.47,292.26,292.28,3853.0
2025-05-21 12:25:00,292.27,292.45,292.13,292.13,1716.0,292.27,292.45,292.13,292.13,1716.0
2025-05-21 12:30:00,292.18,292.47,292.13,292.35,1322.0,292.18,292.47,292.13,292.35,1322.0
2025-05-21 12:35:00,292.31,292.31,292.31,292.31,100.0,292.31,292.31,292.31,292.31,100.0
2025-05-21 12:40:00,292.34,292.34,292.09,292.09,1088.0,292.34,292.34,292.09,292.09,1088.0
2025-05-21 12:45:00,292.28,292.28,292.17,292.17,1200.0,292.28,292.28,292.17,292.17,1200.0
2025-05-21 12:50:00,292.35,292.35,291.99,292.14,761.0,292.35,292.35,291.99,292.14,761.0
2025-05-21 12:55:00,292.02,292.02,291.79,291.84,2267.0,292.02,292.02,291.79,291.84,2267.0
2025-05-21 13:00:00,291.88,292.26,291.88,292.26,1000.0,291.88,292.26,291.88,292.26,1000.0
2025-05-21 13:05:00,292.32,292.41,292.21,292.26,1316.0,292.32,292.41,292.21,292.26,1316.0
2025-05-21 13:10:00,292.29,292.29,292.01,292.19,1582.0,292.29,292.29,292.01,292.19,1582.0
2025-05-21 13:15:00,292.04,292.04,291.33,291.55,3126.0,292.04,292.04,291.33,291.55,3126.0
2025-05-21 13:20:00,291.46,291.46,291.16,291.38,1605.0,291.46,291.46,291.16,291.38,1605.0
2025-05-21 13:25:00,291.35,291.42,291.13,291.4,3177.0,291.35,291.42,291.13,291.4,3177.0
2025-05-21 13:30:00,291.28,291.75,291.26,291.69,2830.0,291.28,291.75,291.26,291.69,2830.0
2025-05-21 13:35:00,291.69,292.1,291.69,291.98,4547.0,291.69,292.1,291.69,291.98,4547.0
2025-05-21 13:40:00,291.99,292.04,291.78,291.78,7885.0,291.99,292.04,291.78,291.78,7885.0
2025-05-21 13:45:00,291.84,291.93,291.66,291.67,2424.0,291.84,291.93,291.66,291.67,2424.0
2025-05-21 13:50:00,291.75,291.88,291.64,291.7,3918.0,291.75,291.88,291.64,291.7,3918.0
2025-05-21 13:55:00,291.7,291.7,291.59,291.59,701.0,291.7,291.7,291.59,291.59,701.0
2025-05-21 14:00:00,291.53,291.53,291.24,291.37,6268.0,291.53,291.53,291.24,291.37,6268.0
2025-05-21 14:05:00,291.4,291.64,291.39,291.48,4598.0,291.4,291.64,291.39,291.48,4598.0
2025-05-21 14:10:00,291.48,291.72,291.32,291.65,9753.0,291.48,291.72,291.32,291.65,9753.0
2025-05-21 14:15:00,291.57,291.72,291.57,291.69,1793.0,291.57,291.72,291.57,291.69,1793.0
2025-05-21 14:20:00,291.71,291.84,291.65,291.72,3845.0,291.71,291.84,291.65,291.72,3845.0
2025-05-21 14:25:00,291.91,292.02,291.91,292.02,848.0,291.91,292.02,291.91,292.02,848.0
2025-05-21 14:30:00,292.0,292.18,291.9,292.18,9352.0,292.0,292.18,291.9,292.18,9352.0
2025-05-21 14:35:00,292.23,292.25,291.85,291.94,7084.0,292.23,292.25,291.85,291.94,7084.0
2025-05-21 14:40:00,292.02,292.26,291.92,292.11,6396.0,292.02,292.26,291.92,292.11,6396.0
2025-05-21 14:45:00,292.13,292.2,291.84,291.89,3633.0,292.13,292.2,291.84,291.89,3633.0
2025-05-21 14:50:00,291.83,291.94,291.81,291.92,3700.0,291.83,291.94,291.81,291.92,3700.0
2025-05-21 14:55:00,291.85,292.18,291.85,292.04,5248.0,291.85,292.18,291.85,292.04,5248.0
2025-05-21 15:00:00,292.04,292.17,292.0,292.01,2522.0,292.04,292.17,292.0,292.01,2522.0
2025-05-21 15:05:00,292.0,292.25,291.99,292.25,9071.0,292.0,292.25,291.99,292.25,9071.0
2025-05-21 15:10:00,292.07,292.36,292.06,292.36,3723.0,292.07,292.36,292.06,292.36,3723.0
2025-05-21 15:15:00,292.29,292.46,292.26,292.46,3052.0,292.29,292.46,292.26,292.46,3052.0
2025-05-21 15:20:00,292.4,292.5,292.34,292.41,5984.0,292.4,292.5,292.34,292.41,5984.0
2025-05-21 15:25:00,292.48,292.59,292.23,292.23,8775.0,292.48,292.59,292.23,292.23,8775.0
2025-05-21 15:30:00,292.36,292.57,292.24,292.53,3846.0,292.36,292.57,292.24,292.53,3846.0
2025-05-21 15:35:00,292.52,292.6,292.07,292.08,6823.0,292.52,292.6,292.07,292.08,6823.0
2025-05-21 15:40:00,292.13,292.19,291.9,292.16,7231.0,292.13,292.19,291.9,292.16,7231.0
2025-05-21 15:45:00,292.07,292.2,291.74,292.06,8945.0,292.07,292.2,291.74,292.06,8945.0
2025-05-21 15:50:00,291.93,292.26,291.83,291.93,32382.0,291.93,292.26,291.83,291.93,32382.0
2025-05-21 15:55:00,291.78,291.92,291.25,291.28,58665.0,291.78,291.92,291.25,291.28,58665.0
2025-05-22 09:30:00,290.94,292.69,290.89,292.69,20461.0,290.94,292.69,290.89,292.69,20461.0
2025-05-22 09:35:00,292.18,292.87,291.61,291.61,27621.0,292.18,292.87,291.61,291.61,27621.0
2025-05-22 09:40:00,291.9,292.0,291.36,291.99,2672.0,291.9,292.0,291.36,291.99,2672.0
2025-05-22 09:45:00,291.97,292.09,291.29,291.52,11005.0,291.97,292.09,291.29,291.52,11005.0
2025-05-22 09:50:00,291.68,291.83,291.01,291.15,14558.0,291.68,291.83,291.01,291.15,14558.0
2025-05-22 09:55:00,291.13,291.19,290.39,290.42,10757.0,291.13,291.19,290.39,290.42,10757.0
2025-05-22 10:00:00,290.54,291.0,290.46,290.84,4071.0,290.54,291.0,290.46,290.84,4071.0
2025-05-22 10:05:00,290.78,290.85,290.13,290.2,9257.0,290.78,290.85,290.13,290.2,9257.0
2025-05-22 10:10:00,290.15,290.28,289.99,290.09,13930.0,290.15,290.28,289.99,290.09,13930.0
2025-05-22 10:15:00,290.05,290.19,289.82,290.12,8928.0,290.05,290.19,289.82,290.12,8928.0
2025-05-22 10:20:00,290.27,290.48,289.54,289.54,5112.0,290.27,290.48,289.54,289.54,5112.0
2025-05-22 10:25:00,289.63,289.64,289.2,289.34,8347.0,289.63,289.64,289.2,289.34,8347.0
2025-05-22 10:30:00,289.34,289.34,288.9,288.93,4289.0,289.34,289.34,288.9,288.93,4289.0
2025-05-22 10:35:00,288.71,288.89,288.69,288.82,3961.0,288.71,288.89,288.69,288.82,3961.0
2025-05-22 10:40:00,288.69,289.15,288.55,289.01,3810.0,288.69,289.15,288.55,289.01,3810.0
2025-05-22 10:45:00,289.15,289.49,289.1,289.48,5099.0,289.15,289.49,289.1,289.48,5099.0
2025-05-22 10:50:00,289.59,289.91,289.42,289.84,8088.0,289.59,289.91,289.42,289.84,8088.0
2025-05-22 10:55:00,289.86,290.15,289.78,290.06,2267.0,289.86,290.15,289.78,290.06,2267.0
2025-05-22 11:00:00,289.95,290.22,289.95,290.01,1400.0,289.95,290.22,289.95,290.01,1400.0
2025-05-22 11:05:00,289.91,290.15,289.91,289.99,2911.0,289.91,290.15,289.91,289.99,2911.0
2025-05-22 11:10:00,289.9,290.1,289.53,289.54,6856.0,289.9,290.1,289.53,289.54,6856.0
2025-05-22 11:15:00,289.53,289.7,289.51,289.65,3603.0,289.53,289.7,289.51,289.65,3603.0
2025-05-22 11:20:00,289.7,289.8,289.7,289.8,1900.0,289.7,289.8,289.7,289.8,1900.0
2025-05-22 11:25:00,289.66,289.93,289.65,289.89,5651.0,289.66,289.93,289.65,289.89,5651.0
2025-05-22 11:30:00,289.92,289.92,289.65,289.86,3232.0,289.92,289.92,289.65,289.86,3232.0
2025-05-22 11:35:00,289.94,290.77,289.94,290.51,2612.0,289.94,290.77,289.94,290.51,2612.0
2025-05-22 11:40:00,290.5,290.55,290.23,290.43,4691.0,290.5,290.55,290.23,290.43,4691.0
2025-05-22 11:45:00,290.65,290.68,290.43,290.53,2053.0,290.65,290.68,290.43,290.53,2053.0
2025-05-22 11:50:00,290.56,290.79,290.53,290.68,3762.0,290.56,290.79,290.53,290.68,3762.0
2025-05-22 11:55:00,290.68,290.79,290.37,290.51,4084.0,290.68,290.79,290.37,290.51,4084.0
2025-05-22 12:00:00,290.64,291.04,290.54,290.94,1572.0,290.64,291.04,290.54,290.94,1572.0
2025-05-22 12:05:00,290.97,291.19,290.91,291.03,1280.0,290.97,291.19,290.91,291.03,1280.0
2025-05-22 12:10:00,291.12,291.14,290.85,290.97,4641.0,291.12,291.14,290.85,290.97,4641.0
2025-05-22 12:15:00,290.96,291.08,290.79,290.88,8498.0,290.96,291.08,290.79,290.88,8498.0
2025-05-22 12:20:00,290.85,290.92,290.78,290.88,1263.0,290.85,290.92,290.78,290.88,1263.0
2025-05-22 12:25:00,291.03,291.03,290.65,290.66,3087.0,291.03,291.03,290.65,290.66,3087.0
2025-05-22 12:30:00,290.62,291.07,290.62,291.07,1309.0,290.62,291.07,290.62,291.07,1309.0
2025-05-22 12:35:00,290.98,291.14,290.97,291.14,893.0,290.98,291.14,290.97,291.14,893.0
2025-05-22 12:40:00,290.99,291.14,290.76,290.88,2200.0,290.99,291.14,290.76,290.88,2200.0
2025-05-22 12:45:00,290.82,290.82,290.71,290.75,2111.0,290.82,290.82,290.71,290.75,2111.0
2025-05-22 12:50:00,290.79,290.91,290.7,290.86,2239.0,290.79,290.91,290.7,290.86,2239.0
2025-05-22 12:55:00,290.74,290.76,290.45,290.56,7515.0,290.74,290.76,290.45,290.56,7515.0
2025-05-22 13:00:00,290.43,290.46,290.13,290.21,2664.0,290.43,290.46,290.13,290.21,2664.0
2025-05-22 13:05:00,290.15,290.25,290.08,290.18,5138.0,290.15,290.25,290.08,290.18,5138.0
2025-05-22 13:10:00,290.2,290.42,290.16,290.42,1548.0,290.2,290.42,290.16,290.42,1548.0
2025-05-22 13:15:00,290.4,290.88,290.4,290.88,1760.0,290.4,290.88,290.4,290.88,1760.0
2025-05-22 13:20:00,290.88,291.15,290.77,291.15,2063.0,290.88,291.15,290.77,291.15,2063.0
2025-05-22 13:25:00,291.24,291.26,291.04,291.04,1852.0,291.24,291.26,291.04,291.04,1852.0
2025-05-22 13:30:00,291.03,291.24,291.02,291.21,1700.0,291.03,291.24,291.02,291.21,1700.0
2025-05-22 13:35:00,291.2,291.2,291.08,291.18,1120.0,291.2,291.2,291.08,291.18,1120.0
2025-05-22 13:40:00,291.18,291.28,291.18,291.23,612.0,291.18,291.28,291.18,291.23,612.0
2025-05-22 13:45:00,291.25,291.28,291.14,291.24,2955.0,291.25,291.28,291.14,291.24,2955.0
2025-05-22 13:50:00,291.16,291.29,290.89,291.29,3783.0,291.16,291.29,290.89,291.29,3783.0
2025-05-22 13:55:00,291.31,291.34,291.23,291.23,1033.0,291.31,291.34,291.23,291.23,1033.0
2025-05-22 14:00:00,291.24,291.46,291.23,291.46,3092.0,291.24,291.46,291.23,291.46,3092.0
2025-05-22 14:05:00,291.37,291.37,291.21,291.26,2121.0,291.37,291.37,291.21,291.26,2121.0
2025-05-22 14:10:00,291.2,291.2,291.02,291.04,1900.0,291.2,291.2,291.02,291.04,1900.0
2025-05-22 14:15:00,291.06,291.41,291.06,291.41,6186.0,291.06,291.41,291.06,291.41,6186.0
2025-05-22 14:20:00,291.32,291.33,291.09,291.24,4832.0,291.32,291.33,291.09,291.24,4832.0
2025-05-22 14:25:00,291.24,291.36,291.21,291.27,4086.0,291.24,291.36,291.21,291.27,4086.0
2025-05-22 14:30:00,291.23,291.23,290.74,290.81,4402.0,291.23,291.23,290.74,290.81,4402.0
2025-05-22 14:35:00,290.76,290.86,290.7,290.8,2872.0,290.76,290.86,290.7,290.8,2872.0
2025-05-22 14:40:00,290.76,290.77,290.57,290.63,5312.0,290.76,290.77,290.57,290.63,5312.0
2025-05-22 14:45:00,290.63,290.72,290.48,290.48,2812.0,290.63,290.72,290.48,290.48,2812.0
2025-05-22 14:50:00,290.43,290.56,290.42,290.56,2597.0,290.43,290.56,290.42,290.56,2597.0
2025-05-22 14:55:00,290.56,290.81,290.56,290.67,3043.0,290.56,290.81,290.56,290.67,3043.0
2025-05-22 15:00:00,290.68,290.73,290.6,290.64,3795.0,290.68,290.73,290.6,290.64,3795.0
2025-05-22 15:05:00,290.65,290.76,290.51,290.6,7285.0,290.65,290.76,290.51,290.6,7285.0
2025-05-22 15:10:00,290.56,290.66,290.56,290.66,4622.0,290.56,290.66,290.56,290.66,4622.0
2025-05-22 15:15:00,290.66,290.99,290.65,290.99,7880.0,290.66,290.99,290.65,290.99,7880.0
2025-05-22 15:20:00,290.99,291.21,290.9,291.11,4523.0,290.99,291.21,290.9,291.11,4523.0
2025-05-22 15:25:00,291.1,291.53,291.1,291.53,2901.0,291.1,291.53,291.1,291.53,2901.0
2025-05-22 15:30:00,291.57,291.59,291.31,291.38,8066.0,291.57,291.59,291.31,291.38,8066.0
2025-05-22 15:35:00,291.33,291.35,291.18,291.29,5134.0,291.33,291.35,291.18,291.29,5134.0
2025-05-22 15:40:00,291.29,291.39,291.11,291.17,5648.0,291.29,291.39,291.11,291.17,5648.0
2025-05-22 15:45:00,291.2,291.26,290.77,290.88,5492.0,291.2,291.26,290.77,290.88,5492.0
2025-05-22 15:50:00,290.85,291.12,290.47,290.5,21526.0,290.85,291.12,290.47,290.5,21526.0
2025-05-22 15:55:00,290.35,290.35,289.84,290.01,92804.0,290.35,290.35,289.84,290.01,92804.0
2025-05-23 09:30:00,292.32,292.32,290.18,290.18,14688.0,292.32,292.32,290.18,290.18,14688.0
2025-05-23 09:35:00,289.79,290.3,289.39,289.92,6756.0,289.79,290.3,289.39,289.92,6756.0
2025-05-23 09:40:00,289.79,290.44,289.23,290.44,4493.0,289.79,290.44,289.23,290.44,4493.0
2025-05-23 09:45:00,290.23,290.8,290.21,290.75,3625.0,290.23,290.8,290.21,290.75,3625.0
2025-05-23 09:50:00,290.92,291.35,290.75,291.31,6351.0,290.92,291.35,290.75,291.31,6351.0
2025-05-23 09:55:00,291.31,291.89,290.99,291.74,5093.0,291.31,291.89,290.99,291.74,5093.0
2025-05-23 10:00:00,291.67,292.13,291.32,291.72,10198.0,291.67,292.13,291.32,291.72,10198.0
2025-05-23 10:05:00,291.63,291.89,291.54,291.82,4155.0,291.63,291.89,291.54,291.82,4155.0
2025-05-23 10:10:00,291.69,292.38,291.69,292.3,2653.0,291.69,292.38,291.69,292.3,2653.0
2025-05-23 10:15:00,292.15,292.43,292.07,292.29,3159.0,292.15,292.43,292.07,292.29,3159.0
2025-05-23 10:20:00,292.22,292.51,292.16,292.26,3782.0,292.22,292.51,292.16,292.26,3782.0
2025-05-23 10:25:00,292.33,292.7,292.3,292.5,2229.0,292.33,292.7,292.3,292.5,2229.0
2025-05-23 10:30:00,292.54,292.82,292.54,292.58,2354.0,292.54,292.82,292.54,292.58,2354.0
2025-05-23 10:35:00,292.75,292.79,292.18,292.6,10555.0,292.75,292.79,292.18,292.6,10555.0
2025-05-23 10:40:00,292.61,292.64,292.2,292.23,7005.0,292.61,292.64,292.2,292.23,7005.0
2025-05-23 10:45:00,292.37,292.67,292.2,292.43,10774.0,292.37,292.67,292.2,292.43,10774.0
2025-05-23 10:50:00,292.22,292.39,292.06,292.12,2805.0,292.22,292.39,292.06,292.12,2805.0
2025-05-23 10:55:00,292.1,292.38,292.05,292.26,6100.0,292.1,292.38,292.05,292.26,6100.0
2025-05-23 11:00:00,292.39,292.63,292.24,292.38,7922.0,292.39,292.63,292.24,292.38,7922.0
2025-05-23 11:05:00,292.27,292.3,292.1,292.1,2449.0,292.27,292.3,292.1,292.1,2449.0
2025-05-23 11:10:00,291.99,292.08,291.69,291.75,5959.0,291.99,292.08,291.69,291.75,5959.0
2025-05-23 11:15:00,291.75,292.24,291.75,292.15,25492.0,291.75,292.24,291.75,292.15,25492.0
2025-05-23 11:20:00,292.09,292.55,292.08,292.5,17938.0,292.09,292.55,292.08,292.5,17938.0
2025-05-23 11:25:00,292.53,292.53,292.39,292.42,1521.0,292.53,292.53,292.39,292.42,1521.0
2025-05-23 11:30:00,292.27,292.4,292.04,292.31,6990.0,292.27,292.4,292.04,292.31,6990.0
2025-05-23 11:35:00,292.43,292.61,292.19,292.57,10412.0,292.43,292.61,292.19,292.57,10412.0
2025-05-23 11:40:00,292.57,292.57,291.86,291.86,3139.0,292.57,292.57,291.86,291.86,3139.0
2025-05-23 11:45:00,291.96,292.16,291.96,292.09,1131.0,291.96,292.16,291.96,292.09,1131.0
2025-05-23 11:50:00,292.08,292.08,291.54,292.0,3156.0,292.08,292.08,291.54,292.0,3156.0
2025-05-23 11:55:00,291.91,292.16,291.87,292.12,5910.0,291.91,292.16,291.87,292.12,5910.0
2025-05-23 12:00:00,291.96,292.24,291.94,291.94,2835.0,291.96,292.24,291.94,291.94,2835.0
2025-05-23 12:05:00,291.91,292.02,291.78,291.89,2812.0,291.91,292.02,291.78,291.89,2812.0
2025-05-23 12:10:00,291.92,292.1,291.91,291.91,1923.0,291.92,292.1,291.91,291.91,1923.0
2025-05-23 12:15:00,292.0,292.11,291.98,291.98,1100.0,292.0,292.11,291.98,291.98,1100.0
2025-05-23 12:20:00,292.0,292.36,291.96,292.36,8359.0,292.0,292.36,291.96,292.36,8359.0
2025-05-23 12:25:00,292.42,292.48,292.31,292.36,3554.0,292.42,292.48,292.31,292.36,3554.0
2025-05-23 12:30:00,292.32,292.39,292.27,292.38,2310.0,292.32,292.39,292.27,292.38,2310.0
2025-05-23 12:35:00,292.38,292.68,292.38,292.54,5188.0,292.38,292.68,292.38,292.54,5188.0
2025-05-23 12:40:00,292.54,292.54,292.34,292.38,2881.0,292.54,292.54,292.34,292.38,2881.0
2025-05-23 12:45:00,292.38,292.57,292.38,292.42,2139.0,292.38,292.57,292.38,292.42,2139.0
2025-05-23 12:50:00,292.44,292.55,292.36,292.54,11774.0,292.44,292.55,292.36,292.54,11774.0
2025-05-23 12:55:00,292.57,292.57,292.27,292.37,1758.0,292.57,292.57,292.27,292.37,1758.0
2025-05-23 13:00:00,292.45,292.54,292.27,292.39,3351.0,292.45,292.54,292.27,292.39,3351.0
2025-05-23 13:05:00,292.35,292.4,292.27,292.27,1385.0,292.35,292.4,292.27,292.27,1385.0
2025-05-23 13:10:00,292.25,292.35,292.1,292.16,2121.0,292.25,292.35,292.1,292.16,2121.0
2025-05-23 13:15:00,292.14,292.53,292.14,292.53,4773.0,292.14,292.53,292.14,292.53,4773.0
2025-05-23 13:20:00,292.59,292.69,292.58,292.69,671.0,292.59,292.69,292.58,292.69,671.0
2025-05-23 13:25:00,292.72,292.9,292.69,292.76,2253.0,292.72,292.9,292.69,292.76,2253.0
2025-05-23 13:30:00,292.71,292.82,292.66,292.66,1511.0,292.71,292.82,292.66,292.66,1511.0
2025-05-23 13:35:00,292.68,292.89,292.67,292.68,1816.0,292.68,292.89,292.67,292.68,1816.0
2025-05-23 13:40:00,292.74,292.82,292.56,292.78,3427.0,292.74,292.82,292.56,292.78,3427.0
2025-05-23 13:45:00,292.74,293.1,292.74,293.1,3316.0,292.74,293.1,292.74,293.1,3316.0
2025-05-23 13:50:00,293.13,293.17,292.85,292.98,2098.0,293.13,293.17,292.85,292.98,2098.0
2025-05-23 13:55:00,293.02,293.07,292.83,293.06,4471.0,293.02,293.07,292.83,293.06,4471.0
2025-05-23 14:00:00,293.1,293.42,293.1,293.34,3258.0,293.1,293.42,293.1,293.34,3258.0
2025-05-23 14:05:00,293.38,293.38,293.03,293.04,3229.0,293.38,293.38,293.03,293.04,3229.0
2025-05-23 14:10:00,292.94,293.19,292.94,293.18,2370.0,292.94,293.19,292.94,293.18,2370.0
2025-05-23 14:15:00,293.1,293.13,292.99,293.0,900.0,293.1,293.13,292.99,293.0,900.0
2025-05-23 14:20:00,292.96,293.2,292.95,293.11,2395.0,292.96,293.2,292.95,293.11,2395.0
2025-05-23 14:25:00,293.07,293.29,293.07,293.19,1050.0,293.07,293.29,293.07,293.19,1050.0
2025-05-23 14:30:00,293.23,293.28,293.07,293.07,2142.0,293.23,293.28,293.07,293.07,2142.0
2025-05-23 14:35:00,293.27,293.39,292.99,292.99,2953.0,293.27,293.39,292.99,292.99,2953.0
2025-05-23 14:40:00,293.06,293.09,293.06,293.09,800.0,293.06,293.09,293.06,293.09,800.0
2025-05-23 14:45:00,292.92,292.94,292.65,292.65,1671.0,292.92,292.94,292.65,292.65,1671.0
2025-05-23 14:50:00,292.67,292.85,292.67,292.8,2037.0,292.67,292.85,292.67,292.8,2037.0
2025-05-23 14:55:00,292.8,292.85,292.61,292.82,1902.0,292.8,292.85,292.61,292.82,1902.0
2025-05-23 15:00:00,292.81,292.87,292.69,292.84,3034.0,292.81,292.87,292.69,292.84,3034.0
2025-05-23 15:05:00,292.91,292.98,292.82,292.93,2963.0,292.91,292.98,292.82,292.93,2963.0
2025-05-23 15:10:00,292.93,293.05,292.89,293.02,5943.0,292.93,293.05,292.89,293.02,5943.0
2025-05-23 15:15:00,292.95,292.96,292.81,292.82,1000.0,292.95,292.96,292.81,292.82,1000.0
2025-05-23 15:20:00,292.86,292.87,292.55,292.55,2381.0,292.86,292.87,292.55,292.55,2381.0
2025-05-23 15:25:00,292.59,292.89,292.4,292.52,21793.0,292.59,292.89,292.4,292.52,21793.0
2025-05-23 15:30:00,292.58,292.61,292.39,292.61,3034.0,292.58,292.61,292.39,292.61,3034.0
2025-05-23 15:35:00,292.61,292.78,292.52,292.61,13953.0,292.61,292.78,292.52,292.61,13953.0
2025-05-23 15:40:00,292.63,292.77,292.63,292.72,1770.0,292.63,292.77,292.63,292.72,1770.0
2025-05-23 15:45:00,292.63,292.72,292.25,292.39,14138.0,292.63,292.72,292.25,292.39,14138.0
2025-05-23 15:50:00,292.31,292.51,292.14,292.2,10032.0,292.31,292.51,292.14,292.2,10032.0
2025-05-23 15:55:00,292.11,292.54,291.93,292.36,57504.0,292.11,292.54,291.93,292.36,57504.0
2025-05-27 09:30:00,293.0,293.43,292.57,293.3,15905.0,293.0,293.43,292.57,293.3,15905.0
2025-05-27 09:35:00,293.31,294.18,292.97,292.97,6088.0,293.31,294.18,292.97,292.97,6088.0
2025-05-27 09:40:00,293.44,293.73,293.25,293.33,3864.0,293.44,293.73,293.25,293.33,3864.0
2025-05-27 09:45:00,293.66,293.71,293.21,293.21,8613.0,293.66,293.71,293.21,293.21,8613.0
2025-05-27 09:50:00,293.23,293.29,292.83,293.26,4537.0,293.23,293.29,292.83,293.26,4537.0
2025-05-27 09:55:00,293.13,293.46,293.05,293.41,9480.0,293.13,293.46,293.05,293.41,9480.0
2025-05-27 10:00:00,293.42,293.47,292.91,293.12,6155.0,293.42,293.47,292.91,293.12,6155.0
2025-05-27 10:05:00,293.07,293.31,292.3,292.58,3759.0,293.07,293.31,292.3,292.58,3759.0
2025-05-27 10:10:00,292.55,293.3,292.41,292.81,9507.0,292.55,293.3,292.41,292.81,9507.0
2025-05-27 10:15:00,292.88,293.08,292.84,292.88,2334.0,292.88,293.08,292.84,292.88,2334.0
2025-05-27 10:20:00,292.88,293.37,292.88,293.14,6468.0,292.88,293.37,292.88,293.14,6468.0
2025-05-27 10:25:00,292.93,292.93,292.58,292.74,3217.0,292.93,292.93,292.58,292.74,3217.0
2025-05-27 10:30:00,292.75,293.04,292.68,293.03,2543.0,292.75,293.04,292.68,293.03,2543.0
2025-05-27 10:35:00,292.99,293.54,292.99,293.32,3316.0,292.99,293.54,292.99,293.32,3316.0
2025-05-27 10:40:00,293.14,293.45,292.91,293.44,2562.0,293.14,293.45,292.91,293.44,2562.0
2025-05-27 10:45:00,293.41,293.59,293.41,293.55,5549.0,293.41,293.59,293.41,293.55,5549.0
2025-05-27 10:50:00,293.59,293.92,293.58,293.8,3020.0,293.59,293.92,293.58,293.8,3020.0
2025-05-27 10:55:00,293.8,294.03,293.79,293.9,2040.0,293.8,294.03,293.79,293.9,2040.0
2025-05-27 11:00:00,293.78,293.9,293.64,293.69,2877.0,293.78,293.9,293.64,293.69,2877.0
2025-05-27 11:05:00,293.55,293.64,293.17,293.19,3085.0,293.55,293.64,293.17,293.19,3085.0
2025-05-27 11:10:00,293.03,293.31,292.98,293.03,7443.0,293.03,293.31,292.98,293.03,7443.0
2025-05-27 11:15:00,293.08,293.21,292.76,292.91,2902.0,293.08,293.21,292.76,292.91,2902.0
2025-05-27 11:20:00,292.91,293.14,292.83,292.9,3102.0,292.91,293.14,292.83,292.9,3102.0
2025-05-27 11:25:00,292.9,293.09,292.83,293.09,4377.0,292.9,293.09,292.83,293.09,4377.0
2025-05-27 11:30:00,293.18,293.51,293.13,293.22,4066.0,293.18,293.51,293.13,293.22,4066.0
2025-05-27 11:35:00,293.27,293.48,293.13,293.34,4877.0,293.27,293.48,293.13,293.34,4877.0
2025-05-27 11:40:00,293.37,293.44,293.17,293.44,1245.0,293.37,293.44,293.17,293.44,1245.0
2025-05-27 11:45:00,293.24,293.24,292.8,292.81,1100.0,293.24,293.24,292.8,292.81,1100.0
2025-05-27 11:50:00,292.67,292.83,292.42,292.71,1736.0,292.67,292.83,292.42,292.71,1736.0
2025-05-27 11:55:00,292.75,293.07,292.75,293.07,1725.0,292.75,293.07,292.75,293.07,1725.0
2025-05-27 12:00:00,293.0,293.39,292.98,293.34,4136.0,293.0,293.39,292.98,293.34,4136.0
2025-05-27 12:05:00,293.55,293.55,293.07,293.07,1903.0,293.55,293.55,293.07,293.07,1903.0
2025-05-27 12:10:00,293.28,293.34,293.21,293.27,1200.0,293.28,293.34,293.21,293.27,1200.0
2025-05-27 12:15:00,293.27,293.27,293.05,293.05,516.0,293.27,293.27,293.05,293.05,516.0
2025-05-27 12:20:00,292.84,292.84,292.38,292.49,3525.0,292.84,292.84,292.38,292.49,3525.0
2025-05-27 12:25:00,292.38,292.88,292.36,292.87,7917.0,292.38,292.88,292.36,292.87,7917.0
2025-05-27 12:30:00,292.9,292.9,292.64,292.68,1019.0,292.9,292.9,292.64,292.68,1019.0
2025-05-27 12:35:00,292.68,292.97,292.68,292.97,3900.0,292.68,292.97,292.68,292.97,3900.0
2025-05-27 12:40:00,293.09,293.11,293.05,293.06,400.0,293.09,293.11,293.05,293.06,400.0
2025-05-27 12:45:00,293.06,293.25,292.94,293.04,3433.0,293.06,293.25,292.94,293.04,3433.0
2025-05-27 12:50:00,293.12,293.27,292.99,293.09,1611.0,293.12,293.27,292.99,293.09,1611.0
2025-05-27 12:55:00,292.93,293.32,292.93,293.31,1532.0,292.93,293.32,292.93,293.31,1532.0
2025-05-27 13:00:00,293.31,293.55,293.11,293.11,5599.0,293.31,293.55,293.11,293.11,5599.0
2025-05-27 13:05:00,293.22,293.22,292.83,292.96,2015.0,293.22,293.22,292.83,292.96,2015.0
2025-05-27 13:10:00,292.94,293.0,292.72,292.72,1950.0,292.94,293.0,292.72,292.72,1950.0
2025-05-27 13:15:00,292.73,293.3,292.73,293.14,6009.0,292.73,293.3,292.73,293.14,6009.0
2025-05-27 13:20:00,293.24,293.4,293.11,293.27,3651.0,293.24,293.4,293.11,293.27,3651.0
2025-05-27 13:25:00,293.27,293.43,293.08,293.08,1108.0,293.27,293.43,293.08,293.08,1108.0
2025-05-27 13:30:00,293.1,293.1,292.75,292.75,1777.0,293.1,293.1,292.75,292.75,1777.0
2025-05-27 13:35:00,292.75,292.96,292.6,292.83,5185.0,292.75,292.96,292.6,292.83,5185.0
2025-05-27 13:40:00,292.66,292.81,292.33,292.39,3484.0,292.66,292.81,292.33,292.39,3484.0
2025-05-27 13:45:00,292.41,292.51,292.25,292.51,1541.0,292.41,292.51,292.25,292.51,1541.0
2025-05-27 13:50:00,292.57,292.7,292.53,292.66,1702.0,292.57,292.7,292.53,292.66,1702.0
2025-05-27 13:55:00,292.77,292.96,292.69,292.89,2200.0,292.77,292.96,292.69,292.89,2200.0
2025-05-27 14:00:00,292.89,293.11,292.77,292.83,10353.0,292.89,293.11,292.77,292.83,10353.0
2025-05-27 14:05:00,292.74,292.83,292.63,292.8,3258.0,292.74,292.83,292.63,292.8,3258.0
2025-05-27 14:10:00,292.64,293.13,292.64,293.0,2974.0,292.64,293.13,292.64,293.0,2974.0
2025-05-27 14:15:00,292.9,293.11,292.76,292.85,1950.0,292.9,293.11,292.76,292.85,1950.0
2025-05-27 14:20:00,292.8,293.01,292.8,292.91,2055.0,292.8,293.01,292.8,292.91,2055.0
2025-05-27 14:25:00,292.97,293.06,292.74,293.05,3550.0,292.97,293.06,292.74,293.05,3550.0
2025-05-27 14:30:00,293.05,293.17,292.93,293.08,4151.0,293.05,293.17,292.93,293.08,4151.0
2025-05-27 14:35:00,293.13,293.17,292.85,293.17,3629.0,293.13,293.17,292.85,293.17,3629.0
2025-05-27 14:40:00,293.17,293.22,293.07,293.1,1375.0,293.17,293.22,293.07,293.1,1375.0
2025-05-27 14:45:00,293.1,293.17,292.94,293.05,3735.0,293.1,293.17,292.94,293.05,3735.0
2025-05-27 14:50:00,293.06,293.11,292.85,293.01,2678.0,293.06,293.11,292.85,293.01,2678.0
2025-05-27 14:55:00,293.14,293.65,293.14,293.57,3831.0,293.14,293.65,293.14,293.57,3831.0
2025-05-27 15:00:00,293.54,293.73,293.44,293.73,3716.0,293.54,293.73,293.44,293.73,3716.0
2025-05-27 15:05:00,293.7,293.75,293.46,293.67,3715.0,293.7,293.75,293.46,293.67,3715.0
2025-05-27 15:10:00,293.64,293.73,293.17,293.45,14908.0,293.64,293.73,293.17,293.45,14908.0
2025-05-27 15:15:00,293.29,293.54,293.29,293.5,4081.0,293.29,293.54,293.29,293.5,4081.0
2025-05-27 15:20:00,293.5,293.62,293.39,293.52,3697.0,293.5,293.62,293.39,293.52,3697.0
2025-05-27 15:25:00,293.59,293.62,293.25,293.41,6172.0,293.59,293.62,293.25,293.41,6172.0
2025-05-27 15:30:00,293.43,293.62,293.42,293.55,2321.0,293.43,293.62,293.42,293.55,2321.0
2025-05-27 15:35:00,293.59,293.88,293.52,293.88,5882.0,293.59,293.88,293.52,293.88,5882.0
2025-05-27 15:40:00,293.82,293.83,293.54,293.54,6019.0,293.82,293.83,293.54,293.54,6019.0
2025-05-27 15:45:00,293.55,293.55,293.21,293.23,15424.0,293.55,293.55,293.21,293.23,15424.0
2025-05-27 15:50:00,293.31,293.58,292.96,293.04,17948.0,293.31,293.58,292.96,293.04,17948.0
2025-05-27 15:55:00,293.05,293.4,292.94,293.4,57047.0,293.05,293.4,292.94,293.4,57047.0
2025-05-28 09:30:00,291.61,292.4,291.06,291.64,15059.0,291.61,292.4,291.06,291.64,15059.0
2025-05-28 09:35:00,291.81,293.6,291.81,293.14,6446.0,291.81,293.6,291.81,293.14,6446.0
2025-05-28 09:40:00,293.31,293.56,293.26,293.26,1100.0,293.31,293.56,293.26,293.26,1100.0
2025-05-28 09:45:00,293.43,293.6,293.22,293.6,1622.0,293.43,293.6,293.22,293.6,1622.0
2025-05-28 09:50:00,293.68,293.76,293.08,293.19,8312.0,293.68,293.76,293.08,293.19,8312.0
2025-05-28 09:55:00,293.19,293.34,292.89,292.98,7630.0,293.19,293.34,292.89,292.98,7630.0
2025-05-28 10:00:00,292.95,292.95,291.99,292.06,3130.0,292.95,292.95,291.99,292.06,3130.0
2025-05-28 10:05:00,292.14,292.18,291.66,292.06,3900.0,292.14,292.18,291.66,292.06,3900.0
2025-05-28 10:10:00,291.94,291.95,291.65,291.68,3159.0,291.94,291.95,291.65,291.68,3159.0
2025-05-28 10:15:00,291.7,291.82,291.42,291.82,2302.0,291.7,291.82,291.42,291.82,2302.0
2025-05-28 10:20:00,292.0,292.41,291.93,292.37,1886.0,292.0,292.41,291.93,292.37,1886.0
2025-05-28 10:25:00,292.27,292.62,292.27,292.62,1400.0,292.27,292.62,292.27,292.62,1400.0
2025-05-28 10:30:00,292.43,292.48,292.23,292.31,2631.0,292.43,292.48,292.23,292.31,2631.0
2025-05-28 10:35:00,292.3,292.33,291.89,291.93,1669.0,292.3,292.33,291.89,291.93,1669.0
2025-05-28 10:40:00,291.86,292.47,291.86,292.29,5617.0,291.86,292.47,291.86,292.29,5617.0
2025-05-28 10:45:00,292.42,292.43,292.17,292.33,2155.0,292.42,292.43,292.17,292.33,2155.0
2025-05-28 10:50:00,292.35,292.67,291.99,292.01,5547.0,292.35,292.67,291.99,292.01,5547.0
2025-05-28 10:55:00,292.16,292.56,292.15,292.47,2834.0,292.16,292.56,292.15,292.47,2834.0
2025-05-28 11:00:00,292.52,292.95,292.44,292.81,1520.0,292.52,292.95,292.44,292.81,1520.0
2025-05-28 11:05:00,292.67,292.8,292.21,292.38,8614.0,292.67,292.8,292.21,292.38,8614.0
2025-05-28 11:10:00,292.37,292.87,292.28,292.3,5244.0,292.37,292.87,292.28,292.3,5244.0
2025-05-28 11:15:00,292.35,292.54,292.16,292.51,2184.0,292.35,292.54,292.16,292.51,2184.0
2025-05-28 11:20:00,292.51,292.65,292.4,292.51,2836.0,292.51,292.65,292.4,292.51,2836.0
2025-05-28 11:25:00,292.51,292.51,291.89,292.01,4552.0,292.51,292.51,291.89,292.01,4552.0
2025-05-28 11:30:00,292.13,292.13,291.83,291.86,1564.0,292.13,292.13,291.83,291.86,1564.0
2025-05-28 11:35:00,291.85,291.86,291.5,291.51,2220.0,291.85,291.86,291.5,291.51,2220.0
2025-05-28 11:40:00,291.43,291.58,291.28,291.28,1189.0,291.43,291.58,291.28,291.28,1189.0
2025-05-28 11:45:00,291.31,291.49,291.3,291.37,2082.0,291.31,291.49,291.3,291.37,2082.0
2025-05-28 11:50:00,291.52,291.73,291.52,291.73,1210.0,291.52,291.73,291.52,291.73,1210.0
2025-05-28 11:55:00,291.73,291.76,291.6,291.73,1804.0,291.73,291.76,291.6,291.73,1804.0
2025-05-28 12:00:00,291.63,291.72,291.44,291.5,1883.0,291.63,291.72,291.44,291.5,1883.0
2025-05-28 12:05:00,291.51,291.71,291.48,291.6,2493.0,291.51,291.71,291.48,291.6,2493.0
2025-05-28 12:10:00,291.56,291.69,291.45,291.69,6317.0,291.56,291.69,291.45,291.69,6317.0
2025-05-28 12:15:00,291.69,291.72,291.54,291.72,3171.0,291.69,291.72,291.54,291.72,3171.0
2025-05-28 12:20:00,291.72,291.72,291.49,291.57,3437.0,291.72,291.72,291.49,291.57,3437.0
2025-05-28 12:25:00,291.65,291.84,291.59,291.63,1622.0,291.65,291.84,291.59,291.63,1622.0
2025-05-28 12:30:00,291.62,291.62,291.45,291.5,2200.0,291.62,291.62,291.45,291.5,2200.0
2025-05-28 12:35:00,291.58,291.73,291.58,291.71,1821.0,291.58,291.73,291.58,291.71,1821.0
2025-05-28 12:40:00,291.81,291.89,291.81,291.88,700.0,291.81,291.89,291.81,291.88,700.0
2025-05-28 12:45:00,291.88,291.88,291.88,291.88,0.0,291.88,291.88,291.88,291.88,0.0
2025-05-28 12:50:00,291.78,291.78,291.57,291.6,1657.0,291.78,291.78,291.57,291.6,1657.0
2025-05-28 12:55:00,291.54,291.54,291.35,291.35,1626.0,291.54,291.54,291.35,291.35,1626.0
2025-05-28 13:00:00,291.5,291.67,291.35,291.67,1427.0,291.5,291.67,291.35,291.67,1427.0
2025-05-28 13:05:00,291.67,291.81,291.66,291.81,1092.0,291.67,291.81,291.66,291.81,1092.0
2025-05-28 13:10:00,291.76,292.01,291.75,291.98,5632.0,291.76,292.01,291.75,291.98,5632.0
2025-05-28 13:15:00,291.9,291.98,291.79,291.98,2266.0,291.9,291.98,291.79,291.98,2266.0
2025-05-28 13:20:00,291.94,291.95,291.62,291.63,2185.0,291.94,291.95,291.62,291.63,2185.0
2025-05-28 13:25:00,291.58,291.58,291.36,291.36,3904.0,291.58,291.58,291.36,291.36,3904.0
2025-05-28 13:30:00,291.35,291.35,290.76,290.94,15664.0,291.35,291.35,290.76,290.94,15664.0
2025-05-28 13:35:00,290.92,290.92,290.34,290.34,7819.0,290.92,290.92,290.34,290.34,7819.0
2025-05-28 13:40:00,290.39,290.57,290.34,290.49,4233.0,290.39,290.57,290.34,290.49,4233.0
2025-05-28 13:45:00,290.51,290.51,290.17,290.33,5981.0,290.51,290.51,290.17,290.33,5981.0
2025-05-28 13:50:00,290.4,290.4,290.17,290.17,2230.0,290.4,290.4,290.17,290.17,2230.0
2025-05-28 13:55:00,290.18,290.47,290.17,290.25,7125.0,290.18,290.47,290.17,290.25,7125.0
2025-05-28 14:00:00,290.37,290.5,290.35,290.5,4699.0,290.37,290.5,290.35,290.5,4699.0
2025-05-28 14:05:00,290.48,290.48,290.32,290.32,3291.0,290.48,290.48,290.32,290.32,3291.0
2025-05-28 14:10:00,290.35,290.36,290.1,290.1,1914.0,290.35,290.36,290.1,290.1,1914.0
2025-05-28 14:15:00,290.12,290.16,289.93,289.94,3360.0,290.12,290.16,289.93,289.94,3360.0
2025-05-28 14:20:00,290.03,290.09,289.89,290.0,3549.0,290.03,290.09,289.89,290.0,3549.0
2025-05-28 14:25:00,289.98,290.11,289.91,290.06,3997.0,289.98,290.11,289.91,290.06,3997.0
2025-05-28 14:30:00,290.06,290.1,289.84,289.88,5339.0,290.06,290.1,289.84,289.88,5339.0
2025-05-28 14:35:00,289.94,290.17,289.94,289.99,3748.0,289.94,290.17,289.94,289.99,3748.0
2025-05-28 14:40:00,290.04,290.04,289.83,289.83,2238.0,290.04,290.04,289.83,289.83,2238.0
2025-05-28 14:45:00,289.82,290.1,289.82,289.97,4129.0,289.82,290.1,289.82,289.97,4129.0
2025-05-28 14:50:00,289.93,289.93,289.33,289.62,4684.0,289.93,289.93,289.33,289.62,4684.0
2025-05-28 14:55:00,289.59,290.05,289.49,289.98,2202.0,289.59,290.05,289.49,289.98,2202.0
2025-05-28 15:00:00,290.07,290.1,289.94,290.09,1642.0,290.07,290.1,289.94,290.09,1642.0
2025-05-28 15:05:00,290.02,290.22,289.98,290.13,4144.0,290.02,290.22,289.98,290.13,4144.0
2025-05-28 15:10:00,290.13,290.29,289.93,290.19,7025.0,290.13,290.29,289.93,290.19,7025.0
2025-05-28 15:15:00,290.07,290.45,290.0,290.39,5461.0,290.07,290.45,290.0,290.39,5461.0
2025-05-28 15:20:00,290.31,290.41,290.23,290.29,3697.0,290.31,290.41,290.23,290.29,3697.0
2025-05-28 15:25:00,290.31,290.31,290.13,290.24,3762.0,290.31,290.31,290.13,290.24,3762.0
2025-05-28 15:30:00,290.3,290.3,289.8,289.8,3208.0,290.3,290.3,289.8,289.8,3208.0
2025-05-28 15:35:00,289.86,289.94,289.86,289.91,2190.0,289.86,289.94,289.86,289.91,2190.0
2025-05-28 15:40:00,289.83,289.99,289.75,289.92,4046.0,289.83,289.99,289.75,289.92,4046.0
2025-05-28 15:45:00,289.88,290.19,289.76,289.79,21698.0,289.88,290.19,289.76,289.79,21698.0
2025-05-28 15:50:00,290.02,290.04,289.03,289.13,13725.0,290.02,290.04,289.03,289.13,13725.0
2025-05-28 15:55:00,289.11,289.38,288.89,289.16,42206.0,289.11,289.38,288.89,289.16,42206.0
2025-05-29 09:30:00,288.0,289.33,286.56,286.56,19613.0,288.0,289.33,286.56,286.56,19613.0
2025-05-29 09:35:00,287.0,287.53,286.6,286.91,5162.0,287.0,287.53,286.6,286.91,5162.0
2025-05-29 09:40:00,286.84,286.84,285.98,286.33,4206.0,286.84,286.84,285.98,286.33,4206.0
2025-05-29 09:45:00,286.41,287.04,286.17,286.71,8384.0,286.41,287.04,286.17,286.71,8384.0
2025-05-29 09:50:00,286.66,287.14,286.5,287.11,5010.0,286.66,287.14,286.5,287.11,5010.0
2025-05-29 09:55:00,287.11,287.37,286.91,287.3,6710.0,287.11,287.37,286.91,287.3,6710.0
2025-05-29 10:00:00,287.3,287.7,287.24,287.46,7470.0,287.3,287.7,287.24,287.46,7470.0
2025-05-29 10:05:00,287.71,287.93,287.55,287.88,5850.0,287.71,287.93,287.55,287.88,5850.0
2025-05-29 10:10:00,287.99,288.64,287.76,288.34,4505.0,287.99,288.64,287.76,288.34,4505.0
2025-05-29 10:15:00,288.29,288.71,288.29,288.3,4451.0,288.29,288.71,288.29,288.3,4451.0
2025-05-29 10:20:00,288.31,288.47,287.98,288.33,2948.0,288.31,288.47,287.98,288.33,2948.0
2025-05-29 10:25:00,288.19,288.61,288.18,288.56,4142.0,288.19,288.61,288.18,288.56,4142.0
2025-05-29 10:30:00,288.57,289.04,288.51,288.76,8155.0,288.57,289.04,288.51,288.76,8155.0
2025-05-29 10:35:00,288.78,289.11,288.78,289.1,1539.0,288.78,289.11,288.78,289.1,1539.0
2025-05-29 10:40:00,288.99,289.27,288.9,289.05,6216.0,288.99,289.27,288.9,289.05,6216.0
2025-05-29 10:45:00,288.96,288.96,288.49,288.49,2843.0,288.96,288.96,288.49,288.49,2843.0
2025-05-29 10:50:00,288.72,289.04,288.71,288.81,2798.0,288.72,289.04,288.71,288.81,2798.0
2025-05-29 10:55:00,288.81,289.03,288.81,288.86,2204.0,288.81,289.03,288.81,288.86,2204.0
2025-05-29 11:00:00,288.81,288.85,288.48,288.57,3991.0,288.81,288.85,288.48,288.57,3991.0
2025-05-29 11:05:00,288.7,289.19,288.5,288.97,4112.0,288.7,289.19,288.5,288.97,4112.0
2025-05-29 11:10:00,288.97,289.02,288.7,288.74,2942.0,288.97,289.02,288.7,288.74,2942.0
2025-05-29 11:15:00,288.89,288.92,288.64,288.71,1660.0,288.89,288.92,288.64,288.71,1660.0
2025-05-29 11:20:00,288.66,288.8,288.55,288.76,1625.0,288.66,288.8,288.55,288.76,1625.0
2025-05-29 11:25:00,288.8,289.03,288.61,289.03,6215.0,288.8,289.03,288.61,289.03,6215.0
2025-05-29 11:30:00,288.89,288.97,288.6,288.84,5184.0,288.89,288.97,288.6,288.84,5184.0
2025-05-29 11:35:00,288.76,288.91,288.39,288.48,5595.0,288.76,288.91,288.39,288.48,5595.0
2025-05-29 11:40:00,288.49,288.61,288.27,288.55,2749.0,288.49,288.61,288.27,288.55,2749.0
2025-05-29 11:45:00,288.59,288.61,288.38,288.38,802.0,288.59,288.61,288.38,288.38,802.0
2025-05-29 11:50:00,288.51,289.05,288.51,288.92,4167.0,288.51,289.05,288.51,288.92,4167.0
2025-05-29 11:55:00,288.92,289.09,288.63,288.76,2842.0,288.92,289.09,288.63,288.76,2842.0
2025-05-29 12:00:00,288.76,289.24,288.58,289.24,3613.0,288.76,289.24,288.58,289.24,3613.0
2025-05-29 12:05:00,289.28,289.5,289.26,289.26,2558.0,289.28,289.5,289.26,289.26,2558.0
2025-05-29 12:10:00,289.19,289.62,289.0,289.57,4436.0,289.19,289.62,289.0,289.57,4436.0
2025-05-29 12:15:00,289.65,289.67,289.54,289.59,2708.0,289.65,289.67,289.54,289.59,2708.0
2025-05-29 12:20:00,289.63,289.71,289.56,289.56,1512.0,289.63,289.71,289.56,289.56,1512.0
2025-05-29 12:25:00,289.5,289.52,289.46,289.52,1825.0,289.5,289.52,289.46,289.52,1825.0
2025-05-29 12:30:00,289.6,289.66,289.51,289.64,1395.0,289.6,289.66,289.51,289.64,1395.0
2025-05-29 12:35:00,289.56,289.56,289.34,289.47,2875.0,289.56,289.56,289.34,289.47,2875.0
2025-05-29 12:40:00,289.47,289.56,289.46,289.55,700.0,289.47,289.56,289.46,289.55,700.0
2025-05-29 12:45:00,289.56,289.69,289.31,289.67,10044.0,289.56,289.69,289.31,289.67,10044.0
2025-05-29 12:50:00,289.63,289.63,289.35,289.6,2951.0,289.63,289.63,289.35,289.6,2951.0
2025-05-29 12:55:00,289.55,289.99,289.55,289.99,2105.0,289.55,289.99,289.55,289.99,2105.0
2025-05-29 13:00:00,289.94,290.07,289.91,290.05,3212.0,289.94,290.07,289.91,290.05,3212.0
2025-05-29 13:05:00,290.12,290.15,289.92,290.03,2299.0,290.12,290.15,289.92,290.03,2299.0
2025-05-29 13:10:00,290.07,290.21,290.06,290.11,1726.0,290.07,290.21,290.06,290.11,1726.0
2025-05-29 13:15:00,290.11,290.27,290.01,290.15,5150.0,290.11,290.27,290.01,290.15,5150.0
2025-05-29 13:20:00,290.2,290.41,290.2,290.32,3541.0,290.2,290.41,290.2,290.32,3541.0
2025-05-29 13:25:00,290.34,290.43,290.17,290.35,2644.0,290.34,290.43,290.17,290.35,2644.0
2025-05-29 13:30:00,290.35,290.4,289.98,290.01,5595.0,290.35,290.4,289.98,290.01,5595.0
2025-05-29 13:35:00,290.03,290.13,289.9,289.97,1100.0,290.03,290.13,289.9,289.97,1100.0
2025-05-29 13:40:00,290.16,290.19,290.07,290.16,1237.0,290.16,290.19,290.07,290.16,1237.0
2025-05-29 13:45:00,290.22,290.4,290.22,290.27,2533.0,290.22,290.4,290.22,290.27,2533.0
2025-05-29 13:50:00,290.35,290.45,290.33,290.36,1362.0,290.35,290.45,290.33,290.36,1362.0
2025-05-29 13:55:00,290.35,290.37,290.23,290.25,1537.0,290.35,290.37,290.23,290.25,1537.0
2025-05-29 14:00:00,290.29,290.3,290.02,290.07,1757.0,290.29,290.3,290.02,290.07,1757.0
2025-05-29 14:05:00,290.04,290.08,289.69,289.94,5357.0,290.04,290.08,289.69,289.94,5357.0
2025-05-29 14:10:00,289.94,290.23,289.94,290.18,3834.0,289.94,290.23,289.94,290.18,3834.0
2025-05-29 14:15:00,290.26,290.3,290.09,290.3,3305.0,290.26,290.3,290.09,290.3,3305.0
2025-05-29 14:20:00,290.29,290.79,290.29,290.67,2102.0,290.29,290.79,290.29,290.67,2102.0
2025-05-29 14:25:00,290.63,290.69,290.49,290.51,4271.0,290.63,290.69,290.49,290.51,4271.0
2025-05-29 14:30:00,290.61,290.77,290.56,290.65,2398.0,290.61,290.77,290.56,290.65,2398.0
2025-05-29 14:35:00,290.66,290.66,290.5,290.63,1587.0,290.66,290.66,290.5,290.63,1587.0
2025-05-29 14:40:00,290.61,290.68,290.52,290.52,821.0,290.61,290.68,290.52,290.52,821.0
2025-05-29 14:45:00,290.66,290.79,290.63,290.69,4753.0,290.66,290.79,290.63,290.69,4753.0
2025-05-29 14:50:00,290.76,290.77,290.56,290.57,2600.0,290.76,290.77,290.56,290.57,2600.0
2025-05-29 14:55:00,290.57,290.75,290.53,290.71,5827.0,290.57,290.75,290.53,290.71,5827.0
2025-05-29 15:00:00,290.62,290.78,290.54,290.65,3010.0,290.62,290.78,290.54,290.65,3010.0
2025-05-29 15:05:00,290.62,290.7,290.47,290.69,6975.0,290.62,290.7,290.47,290.69,6975.0
2025-05-29 15:10:00,290.71,290.79,290.66,290.69,4838.0,290.71,290.79,290.66,290.69,4838.0
2025-05-29 15:15:00,290.77,291.01,290.74,290.97,3929.0,290.77,291.01,290.74,290.97,3929.0
2025-05-29 15:20:00,290.97,290.97,290.65,290.82,5998.0,290.97,290.97,290.65,290.82,5998.0
2025-05-29 15:25:00,290.79,291.08,290.76,290.82,4068.0,290.79,291.08,290.76,290.82,4068.0
2025-05-29 15:30:00,290.79,290.87,290.6,290.68,6154.0,290.79,290.87,290.6,290.68,6154.0
2025-05-29 15:35:00,290.65,290.68,290.46,290.53,5985.0,290.65,290.68,290.46,290.53,5985.0
2025-05-29 15:40:00,290.51,290.53,290.34,290.5,9000.0,290.51,290.53,290.34,290.5,9000.0
2025-05-29 15:45:00,290.43,290.74,290.41,290.54,13705.0,290.43,290.74,290.41,290.54,13705.0
2025-05-29 15:50:00,290.45,290.82,290.18,290.31,23379.0,290.45,290.82,290.18,290.31,23379.0
2025-05-29 15:55:00,290.31,290.47,290.08,290.46,50094.0,290.31,290.47,290.08,290.46,50094.0
2025-05-30 09:30:00,290.87,291.21,290.03,290.69,14920.0,290.87,291.21,290.03,290.69,14920.0
2025-05-30 09:35:00,291.25,291.57,291.01,291.08,2300.0,291.25,291.57,291.01,291.08,2300.0
2025-05-30 09:40:00,290.91,291.52,290.76,291.52,2911.0,290.91,291.52,290.76,291.52,2911.0
2025-05-30 09:45:00,291.65,291.72,291.22,291.22,2622.0,291.65,291.72,291.22,291.22,2622.0
2025-05-30 09:50:00,291.44,292.03,291.43,291.96,3099.0,291.44,292.03,291.43,291.96,3099.0
2025-05-30 09:55:00,292.06,292.79,292.05,292.26,5316.0,292.06,292.79,292.05,292.26,5316.0
2025-05-30 10:00:00,292.26,292.61,292.08,292.61,1845.0,292.26,292.61,292.08,292.61,1845.0
2025-05-30 10:05:00,292.47,292.47,291.77,291.93,3800.0,292.47,292.47,291.77,291.93,3800.0
2025-05-30 10:10:00,291.89,292.07,291.73,291.73,3510.0,291.89,292.07,291.73,291.73,3510.0
2025-05-30 10:15:00,291.93,292.73,291.92,292.73,3498.0,291.93,292.73,291.92,292.73,3498.0
2025-05-30 10:20:00,292.68,292.77,292.49,292.62,4541.0,292.68,292.77,292.49,292.62,4541.0
2025-05-30 10:25:00,292.55,292.74,292.46,292.73,6568.0,292.55,292.74,292.46,292.73,6568.0
2025-05-30 10:30:00,292.54,292.8,292.52,292.8,4019.0,292.54,292.8,292.52,292.8,4019.0
2025-05-30 10:35:00,292.84,292.85,292.13,292.14,3598.0,292.84,292.85,292.13,292.14,3598.0
2025-05-30 10:40:00,292.0,292.23,291.84,292.01,2605.0,292.0,292.23,291.84,292.01,2605.0
2025-05-30 10:45:00,292.1,292.24,292.08,292.18,1419.0,292.1,292.24,292.08,292.18,1419.0
2025-05-30 10:50:00,292.21,292.21,291.88,291.93,1790.0,292.21,292.21,291.88,291.93,1790.0
2025-05-30 10:55:00,291.98,292.23,291.89,292.2,2555.0,291.98,292.23,291.89,292.2,2555.0
2025-05-30 11:00:00,292.26,292.5,292.05,292.18,5656.0,292.26,292.5,292.05,292.18,5656.0
2025-05-30 11:05:00,292.17,292.27,292.02,292.12,1059.0,292.17,292.27,292.02,292.12,1059.0
2025-05-30 11:10:00,292.15,292.45,292.05,292.45,7983.0,292.15,292.45,292.05,292.45,7983.0
2025-05-30 11:15:00,292.28,292.36,292.28,292.36,2067.0,292.28,292.36,292.28,292.36,2067.0
2025-05-30 11:20:00,292.37,292.63,292.36,292.63,1528.0,292.37,292.63,292.36,292.63,1528.0
2025-05-30 11:25:00,292.6,292.85,292.54,292.56,1706.0,292.6,292.85,292.54,292.56,1706.0
2025-05-30 11:30:00,292.6,292.85,292.48,292.67,3293.0,292.6,292.85,292.48,292.67,3293.0
2025-05-30 11:35:00,292.83,292.83,292.36,292.62,4756.0,292.83,292.83,292.36,292.62,4756.0
2025-05-30 11:40:00,292.62,292.71,292.14,292.46,4171.0,292.62,292.71,292.14,292.46,4171.0
2025-05-30 11:45:00,292.27,292.64,292.15,292.63,2201.0,292.27,292.64,292.15,292.63,2201.0
2025-05-30 11:50:00,292.63,292.78,292.55,292.69,1874.0,292.63,292.78,292.55,292.69,1874.0
2025-05-30 11:55:00,292.65,292.78,292.6,292.78,806.0,292.65,292.78,292.6,292.78,806.0
2025-05-30 12:00:00,292.62,292.75,292.51,292.7,1475.0,292.62,292.75,292.51,292.7,1475.0
2025-05-30 12:05:00,292.83,293.03,292.76,293.0,788.0,292.83,293.03,292.76,293.0,788.0
2025-05-30 12:10:00,293.03,293.05,292.7,292.78,3756.0,293.03,293.05,292.7,292.78,3756.0
2025-05-30 12:15:00,292.97,292.97,292.3,292.36,721.0,292.97,292.97,292.3,292.36,721.0
2025-05-30 12:20:00,292.4,292.44,292.4,292.44,755.0,292.4,292.44,292.4,292.44,755.0
2025-05-30 12:25:00,292.3,292.3,291.88,291.93,2429.0,292.3,292.3,291.88,291.93,2429.0
2025-05-30 12:30:00,291.94,292.09,291.87,292.06,2150.0,291.94,292.09,291.87,292.06,2150.0
2025-05-30 12:35:00,292.09,292.78,292.09,292.65,3880.0,292.09,292.78,292.09,292.65,3880.0
2025-05-30 12:40:00,292.65,292.8,292.56,292.58,716.0,292.65,292.8,292.56,292.58,716.0
2025-05-30 12:45:00,292.3,292.6,292.26,292.51,4253.0,292.3,292.6,292.26,292.51,4253.0
2025-05-30 12:50:00,292.53,292.85,292.53,292.85,2445.0,292.53,292.85,292.53,292.85,2445.0
2025-05-30 12:55:00,292.67,292.67,292.45,292.45,2892.0,292.67,292.67,292.45,292.45,2892.0
2025-05-30 13:00:00,292.56,293.03,292.56,293.03,1453.0,292.56,293.03,292.56,293.03,1453.0
2025-05-30 13:05:00,293.07,293.43,293.07,293.3,5375.0,293.07,293.43,293.07,293.3,5375.0
2025-05-30 13:10:00,293.25,293.25,293.07,293.25,2285.0,293.25,293.25,293.07,293.25,2285.0
2025-05-30 13:15:00,293.33,293.69,293.32,293.69,1313.0,293.33,293.69,293.32,293.69,1313.0
2025-05-30 13:20:00,293.73,293.8,293.7,293.72,3421.0,293.73,293.8,293.7,293.72,3421.0
2025-05-30 13:25:00,293.81,293.81,293.63,293.71,1509.0,293.81,293.81,293.63,293.71,1509.0
2025-05-30 13:30:00,293.8,293.92,293.57,293.92,3136.0,293.8,293.92,293.57,293.92,3136.0
2025-05-30 13:35:00,293.92,293.94,293.66,293.66,3343.0,293.92,293.94,293.66,293.66,3343.0
2025-05-30 13:40:00,293.74,293.87,293.63,293.69,3968.0,293.74,293.87,293.63,293.69,3968.0
2025-05-30 13:45:00,293.69,293.96,293.69,293.96,2071.0,293.69,293.96,293.69,293.96,2071.0
2025-05-30 13:50:00,293.95,294.04,293.84,293.84,1775.0,293.95,294.04,293.84,293.84,1775.0
2025-05-30 13:55:00,294.05,294.05,293.48,293.48,4783.0,294.05,294.05,293.48,293.48,4783.0
2025-05-30 14:00:00,293.48,293.95,293.48,293.95,6417.0,293.48,293.95,293.48,293.95,6417.0
2025-05-30 14:05:00,293.92,294.53,293.92,294.36,6575.0,293.92,294.53,293.92,294.36,6575.0
2025-05-30 14:10:00,294.34,294.56,294.33,294.42,533.0,294.34,294.56,294.33,294.42,533.0
2025-05-30 14:15:00,294.42,294.7,294.35,294.69,3261.0,294.42,294.7,294.35,294.69,3261.0
2025-05-30 14:20:00,294.79,294.79,294.53,294.56,6230.0,294.79,294.79,294.53,294.56,6230.0
2025-05-30 14:25:00,294.56,294.82,294.47,294.57,12742.0,294.56,294.82,294.47,294.57,12742.0
2025-05-30 14:30:00,294.57,294.7,294.33,294.33,11155.0,294.57,294.7,294.33,294.33,11155.0
2025-05-30 14:35:00,294.35,294.71,294.35,294.68,7503.0,294.35,294.71,294.35,294.68,7503.0
2025-05-30 14:40:00,294.66,294.86,294.64,294.78,4923.0,294.66,294.86,294.64,294.78,4923.0
2025-05-30 14:45:00,294.87,295.25,294.85,295.07,5709.0,294.87,295.25,294.85,295.07,5709.0
2025-05-30 14:50:00,295.06,295.06,294.61,294.75,11681.0,295.06,295.06,294.61,294.75,11681.0
2025-05-30 14:55:00,294.75,295.13,294.65,295.0,10674.0,294.75,295.13,294.65,295.0,10674.0
2025-05-30 15:00:00,294.99,295.02,294.49,294.55,10944.0,294.99,295.02,294.49,294.55,10944.0
2025-05-30 15:05:00,294.56,294.65,294.25,294.34,9692.0,294.56,294.65,294.25,294.34,9692.0
2025-05-30 15:10:00,294.26,294.34,293.84,293.99,10110.0,294.26,294.34,293.84,293.99,10110.0
2025-05-30 15:15:00,294.0,294.0,293.59,293.7,8085.0,294.0,294.0,293.59,293.7,8085.0
2025-05-30 15:20:00,293.76,293.96,293.37,293.4,8155.0,293.76,293.96,293.37,293.4,8155.0
2025-05-30 15:25:00,293.44,293.63,293.34,293.56,6700.0,293.44,293.63,293.34,293.56,6700.0
2025-05-30 15:30:00,293.59,293.59,293.05,293.16,13390.0,293.59,293.59,293.05,293.16,13390.0
2025-05-30 15:35:00,293.27,293.27,292.48,292.52,14769.0,293.27,293.27,292.48,292.52,14769.0
2025-05-30 15:40:00,292.47,292.47,291.99,292.07,21348.0,292.47,292.47,291.99,292.07,21348.0
2025-05-30 15:45:00,292.07,292.09,291.62,291.79,35572.0,292.07,292.09,291.62,291.79,35572.0
2025-05-30 15:50:00,291.68,292.1,291.46,291.5,22682.0,291.68,292.1,291.46,291.5,22682.0
2025-05-30 15:55:00,291.5,292.2,291.09,291.13,174384.0,291.5,292.2,291.09,291.13,174384.0
2025-06-02 09:30:00,290.29,291.15,289.9,290.53,13182.0,290.29,291.15,289.9,290.53,13182.0
2025-06-02 09:35:00,290.72,291.21,290.37,290.74,2177.0,290.72,291.21,290.37,290.74,2177.0
2025-06-02 09:40:00,290.77,291.46,290.77,291.34,5306.0,290.77,291.46,290.77,291.34,5306.0
2025-06-02 09:45:00,291.34,291.9,290.77,291.75,12063.0,291.34,291.9,290.77,291.75,12063.0
2025-06-02 09:50:00,291.49,291.57,290.35,290.35,6052.0,291.49,291.57,290.35,290.35,6052.0
2025-06-02 09:55:00,290.17,290.17,288.53,288.69,17788.0,290.17,290.17,288.53,288.69,17788.0
2025-06-02 10:00:00,288.71,289.05,288.64,288.8,4701.0,288.71,289.05,288.64,288.8,4701.0
2025-06-02 10:05:00,288.8,289.32,288.8,289.19,8477.0,288.8,289.32,288.8,289.19,8477.0
2025-06-02 10:10:00,289.21,289.48,289.17,289.28,7495.0,289.21,289.48,289.17,289.28,7495.0
2025-06-02 10:15:00,289.28,289.82,289.28,289.81,32866.0,289.28,289.82,289.28,289.81,32866.0
2025-06-02 10:20:00,289.9,289.93,289.3,289.3,4002.0,289.9,289.93,289.3,289.3,4002.0
2025-06-02 10:25:00,289.29,289.51,289.22,289.28,3051.0,289.29,289.51,289.22,289.28,3051.0
2025-06-02 10:30:00,289.32,289.75,289.18,289.69,7317.0,289.32,289.75,289.18,289.69,7317.0
2025-06-02 10:35:00,289.52,289.93,289.44,289.93,2128.0,289.52,289.93,289.44,289.93,2128.0
2025-06-02 10:40:00,289.87,290.12,289.66,289.66,4975.0,289.87,290.12,289.66,289.66,4975.0
2025-06-02 10:45:00,289.72,289.92,289.72,289.92,3222.0,289.72,289.92,289.72,289.92,3222.0
2025-06-02 10:50:00,289.93,289.94,289.78,289.87,2407.0,289.93,289.94,289.78,289.87,2407.0
2025-06-02 10:55:00,290.04,290.06,289.88,289.97,6461.0,290.04,290.06,289.88,289.97,6461.0
2025-06-02 11:00:00,289.93,290.02,289.59,289.95,20587.0,289.93,290.02,289.59,289.95,20587.0
2025-06-02 11:05:00,289.92,289.92,289.31,289.42,11353.0,289.92,289.92,289.31,289.42,11353.0
2025-06-02 11:10:00,289.33,289.95,289.33,289.86,8471.0,289.33,289.95,289.33,289.86,8471.0
2025-06-02 11:15:00,289.74,289.82,289.5,289.5,5770.0,289.74,289.82,289.5,289.5,5770.0
2025-06-02 11:20:00,289.6,289.83,289.42,289.56,3347.0,289.6,289.83,289.42,289.56,3347.0
2025-06-02 11:25:00,289.31,289.38,288.73,288.74,1318.0,289.31,289.38,288.73,288.74,1318.0
2025-06-02 11:30:00,288.71,288.93,288.51,288.53,1764.0,288.71,288.93,288.51,288.53,1764.0
2025-06-02 11:35:00,288.67,288.8,288.53,288.8,3138.0,288.67,288.8,288.53,288.8,3138.0
2025-06-02 11:40:00,288.79,289.07,288.79,289.07,2627.0,288.79,289.07,288.79,289.07,2627.0
2025-06-02 11:45:00,288.98,289.71,288.96,289.71,2744.0,288.98,289.71,288.96,289.71,2744.0
2025-06-02 11:50:00,289.59,289.95,289.59,289.95,2109.0,289.59,289.95,289.59,289.95,2109.0
2025-06-02 11:55:00,289.95,290.1,289.47,289.98,15144.0,289.95,290.1,289.47,289.98,15144.0
2025-06-02 12:00:00,289.94,289.95,289.73,289.82,2113.0,289.94,289.95,289.73,289.82,2113.0
2025-06-02 12:05:00,289.91,290.06,289.8,289.97,1456.0,289.91,290.06,289.8,289.97,1456.0
2025-06-02 12:10:00,290.04,290.26,290.02,290.26,2580.0,290.04,290.26,290.02,290.26,2580.0
2025-06-02 12:15:00,290.31,290.31,290.11,290.19,2417.0,290.31,290.31,290.11,290.19,2417.0
2025-06-02 12:20:00,290.03,290.03,289.74,289.85,1832.0,290.03,290.03,289.74,289.85,1832.0
2025-06-02 12:25:00,289.71,289.86,289.71,289.85,502.0,289.71,289.86,289.71,289.85,502.0
2025-06-02 12:30:00,289.9,289.9,289.67,289.75,900.0,289.9,289.9,289.67,289.75,900.0
2025-06-02 12:35:00,289.85,290.09,289.8,290.01,1436.0,289.85,290.09,289.8,290.01,1436.0
2025-06-02 12:40:00,290.14,290.18,290.1,290.1,430.0,290.14,290.18,290.1,290.1,430.0
2025-06-02 12:45:00,290.18,290.19,289.87,289.93,4954.0,290.18,290.19,289.87,289.93,4954.0
2025-06-02 12:50:00,289.92,290.02,289.87,289.91,1342.0,289.92,290.02,289.87,289.91,1342.0
2025-06-02 12:55:00,289.91,289.99,289.85,289.9,600.0,289.91,289.99,289.85,289.9,600.0
2025-06-02 13:00:00,289.96,290.03,289.64,289.79,2023.0,289.96,290.03,289.64,289.79,2023.0
2025-06-02 13:05:00,289.75,289.94,289.75,289.94,1009.0,289.75,289.94,289.75,289.94,1009.0
2025-06-02 13:10:00,289.86,289.86,289.76,289.76,200.0,289.86,289.86,289.76,289.76,200.0
2025-06-02 13:15:00,289.73,289.92,289.65,289.86,1980.0,289.73,289.92,289.65,289.86,1980.0
2025-06-02 13:20:00,289.86,290.0,289.59,289.94,11342.0,289.86,290.0,289.59,289.94,11342.0
2025-06-02 13:25:00,289.82,289.82,289.82,289.82,100.0,289.82,289.82,289.82,289.82,100.0
2025-06-02 13:30:00,289.83,289.96,289.83,289.86,940.0,289.83,289.96,289.83,289.86,940.0
2025-06-02 13:35:00,289.91,290.05,289.85,290.05,1504.0,289.91,290.05,289.85,290.05,1504.0
2025-06-02 13:40:00,289.99,290.04,289.99,290.04,353.0,289.99,290.04,289.99,290.04,353.0
2025-06-02 13:45:00,289.93,290.16,289.93,290.11,2879.0,289.93,290.16,289.93,290.11,2879.0
2025-06-02 13:50:00,290.1,290.27,290.09,290.27,1506.0,290.1,290.27,290.09,290.27,1506.0
2025-06-02 13:55:00,290.42,290.42,290.25,290.27,1128.0,290.42,290.42,290.25,290.27,1128.0
2025-06-02 14:00:00,290.26,290.27,289.96,289.96,3293.0,290.26,290.27,289.96,289.96,3293.0
2025-06-02 14:05:00,289.99,290.32,289.91,290.12,3853.0,289.99,290.32,289.91,290.12,3853.0
2025-06-02 14:10:00,290.12,290.3,290.11,290.22,1195.0,290.12,290.3,290.11,290.22,1195.0
2025-06-02 14:15:00,290.3,290.59,290.3,290.5,3499.0,290.3,290.59,290.3,290.5,3499.0
2025-06-02 14:20:00,290.51,290.66,290.5,290.53,7645.0,290.51,290.66,290.5,290.53,7645.0
2025-06-02 14:25:00,290.59,290.63,290.47,290.53,8159.0,290.59,290.63,290.47,290.53,8159.0
2025-06-02 14:30:00,290.53,290.6,290.33,290.55,3172.0,290.53,290.6,290.33,290.55,3172.0
2025-06-02 14:35:00,290.46,290.64,290.46,290.6,4094.0,290.46,290.64,290.46,290.6,4094.0
2025-06-02 14:40:00,290.54,290.83,290.53,290.73,7445.0,290.54,290.83,290.53,290.73,7445.0
2025-06-02 14:45:00,290.73,290.75,290.63,290.64,7718.0,290.73,290.75,290.63,290.64,7718.0
2025-06-02 14:50:00,290.64,291.04,290.64,291.04,11718.0,290.64,291.04,290.64,291.04,11718.0
2025-06-02 14:55:00,291.0,291.2,290.89,291.13,14108.0,291.0,291.2,290.89,291.13,14108.0
2025-06-02 15:00:00,291.2,291.32,291.12,291.28,9235.0,291.2,291.32,291.12,291.28,9235.0
2025-06-02 15:05:00,291.23,291.52,291.14,291.51,16915.0,291.23,291.52,291.14,291.51,16915.0
2025-06-02 15:10:00,291.47,291.48,291.06,291.06,3825.0,291.47,291.48,291.06,291.06,3825.0
2025-06-02 15:15:00,291.07,291.17,290.98,291.09,5651.0,291.07,291.17,290.98,291.09,5651.0
2025-06-02 15:20:00,291.11,291.66,291.1,291.61,6410.0,291.11,291.66,291.1,291.61,6410.0
2025-06-02 15:25:00,291.63,292.04,291.63,292.04,4419.0,291.63,292.04,291.63,292.04,4419.0
2025-06-02 15:30:00,291.82,291.83,291.69,291.73,2241.0,291.82,291.83,291.69,291.73,2241.0
2025-06-02 15:35:00,291.73,291.82,291.61,291.62,3374.0,291.73,291.82,291.61,291.62,3374.0
2025-06-02 15:40:00,291.6,291.6,291.47,291.56,2938.0,291.6,291.6,291.47,291.56,2938.0
2025-06-02 15:45:00,291.56,291.59,291.36,291.43,7061.0,291.56,291.59,291.36,291.43,7061.0
2025-06-02 15:50:00,291.42,291.76,291.27,291.76,9431.0,291.42,291.76,291.27,291.76,9431.0
2025-06-02 15:55:00,291.8,292.2,291.79,292.13,55927.0,291.8,292.2,291.79,292.13,55927.0
2025-06-03 09:30:00,295.41,295.52,293.74,295.32,39080.0,295.41,295.52,293.74,295.32,39080.0
2025-06-03 09:35:00,295.37,296.7,295.36,295.37,24066.0,295.37,296.7,295.36,295.37,24066.0
2025-06-03 09:40:00,294.75,295.75,294.46,295.6,8075.0,294.75,295.75,294.46,295.6,8075.0
2025-06-03 09:45:00,295.63,295.64,294.84,294.87,13547.0,295.63,295.64,294.84,294.87,13547.0
2025-06-03 09:50:00,294.74,294.74,292.81,292.81,5627.0,294.74,294.74,292.81,292.81,5627.0
2025-06-03 09:55:00,292.65,292.86,291.56,291.56,4429.0,292.65,292.86,291.56,291.56,4429.0
2025-06-03 10:00:00,291.56,292.31,291.23,291.38,4456.0,291.56,292.31,291.23,291.38,4456.0
2025-06-03 10:05:00,291.56,292.46,291.56,292.23,4859.0,291.56,292.46,291.56,292.23,4859.0
2025-06-03 10:10:00,292.25,292.45,292.15,292.29,5744.0,292.25,292.45,292.15,292.29,5744.0
2025-06-03 10:15:00,292.42,292.61,292.2,292.31,13036.0,292.42,292.61,292.2,292.31,13036.0
2025-06-03 10:20:00,292.42,292.57,291.85,291.99,3605.0,292.42,292.57,291.85,291.99,3605.0
2025-06-03 10:25:00,291.79,292.31,291.73,292.15,3384.0,291.79,292.31,291.73,292.15,3384.0
2025-06-03 10:30:00,292.29,292.29,291.37,291.62,3065.0,292.29,292.29,291.37,291.62,3065.0
2025-06-03 10:35:00,291.94,292.29,291.54,291.54,5051.0,291.94,292.29,291.54,291.54,5051.0
2025-06-03 10:40:00,291.68,291.96,291.3,291.72,3000.0,291.68,291.96,291.3,291.72,3000.0
2025-06-03 10:45:00,291.95,292.2,291.57,291.57,5137.0,291.95,292.2,291.57,291.57,5137.0
2025-06-03 10:50:00,291.62,291.87,291.52,291.59,1853.0,291.62,291.87,291.52,291.59,1853.0
2025-06-03 10:55:00,291.67,291.98,291.16,291.34,4336.0,291.67,291.98,291.16,291.34,4336.0
2025-06-03 11:00:00,291.53,291.55,290.61,290.78,2200.0,291.53,291.55,290.61,290.78,2200.0
2025-06-03 11:05:00,290.8,290.8,290.22,290.35,2682.0,290.8,290.8,290.22,290.35,2682.0
2025-06-03 11:10:00,290.14,290.14,288.79,289.28,18097.0,290.14,290.14,288.79,289.28,18097.0
2025-06-03 11:15:00,289.42,289.69,289.33,289.35,2750.0,289.42,289.69,289.33,289.35,2750.0
2025-06-03 11:20:00,289.36,289.43,288.85,288.92,5355.0,289.36,289.43,288.85,288.92,5355.0
2025-06-03 11:25:00,288.99,289.25,288.2,289.18,16538.0,288.99,289.25,288.2,289.18,16538.0
2025-06-03 11:30:00,289.19,289.74,289.19,289.6,3620.0,289.19,289.74,289.19,289.6,3620.0
2025-06-03 11:35:00,289.66,290.3,289.51,290.15,8926.0,289.66,290.3,289.51,290.15,8926.0
2025-06-03 11:40:00,290.17,290.68,290.01,290.5,4013.0,290.17,290.68,290.01,290.5,4013.0
2025-06-03 11:45:00,290.7,290.93,290.53,290.84,3243.0,290.7,290.93,290.53,290.84,3243.0
2025-06-03 11:50:00,290.84,291.1,290.78,290.93,6899.0,290.84,291.1,290.78,290.93,6899.0
2025-06-03 11:55:00,290.78,290.97,290.6,290.66,4838.0,290.78,290.97,290.6,290.66,4838.0
2025-06-03 12:00:00,290.64,290.75,290.16,290.29,2867.0,290.64,290.75,290.16,290.29,2867.0
2025-06-03 12:05:00,290.31,290.76,290.31,290.76,3214.0,290.31,290.76,290.31,290.76,3214.0
2025-06-03 12:10:00,290.84,291.13,290.47,291.03,7522.0,290.84,291.13,290.47,291.03,7522.0
2025-06-03 12:15:00,291.03,291.47,291.02,291.39,2539.0,291.03,291.47,291.02,291.39,2539.0
2025-06-03 12:20:00,291.42,291.73,291.41,291.73,1363.0,291.42,291.73,291.41,291.73,1363.0
2025-06-03 12:25:00,291.65,291.82,291.65,291.65,760.0,291.65,291.82,291.65,291.65,760.0
2025-06-03 12:30:00,291.83,291.95,291.62,291.73,3107.0,291.83,291.95,291.62,291.73,3107.0
2025-06-03 12:35:00,291.75,291.83,291.52,291.52,4170.0,291.75,291.83,291.52,291.52,4170.0
2025-06-03 12:40:00,291.53,291.88,291.51,291.77,2854.0,291.53,291.88,291.51,291.77,2854.0
2025-06-03 12:45:00,291.77,291.95,291.63,291.76,2413.0,291.77,291.95,291.63,291.76,2413.0
2025-06-03 12:50:00,291.66,291.98,291.65,291.98,1782.0,291.66,291.98,291.65,291.98,1782.0
2025-06-03 12:55:00,292.0,292.18,292.0,292.02,4549.0,292.0,292.18,292.0,292.02,4549.0
2025-06-03 13:00:00,292.11,292.22,291.59,291.59,9959.0,292.11,292.22,291.59,291.59,9959.0
2025-06-03 13:05:00,291.73,291.98,291.61,291.85,7178.0,291.73,291.98,291.61,291.85,7178.0
2025-06-03 13:10:00,291.85,292.02,291.8,291.82,4931.0,291.85,292.02,291.8,291.82,4931.0
2025-06-03 13:15:00,291.97,292.38,291.95,292.38,6375.0,291.97,292.38,291.95,292.38,6375.0
2025-06-03 13:20:00,292.34,292.5,292.16,292.37,3009.0,292.34,292.5,292.16,292.37,3009.0
2025-06-03 13:25:00,292.25,292.47,292.15,292.47,2790.0,292.25,292.47,292.15,292.47,2790.0
2025-06-03 13:30:00,292.41,292.68,292.4,292.59,4752.0,292.41,292.68,292.4,292.59,4752.0
2025-06-03 13:35:00,292.47,292.48,292.38,292.38,1546.0,292.47,292.48,292.38,292.38,1546.0
2025-06-03 13:40:00,292.16,292.39,292.15,292.24,1080.0,292.16,292.39,292.15,292.24,1080.0
2025-06-03 13:45:00,292.25,292.25,292.08,292.12,1400.0,292.25,292.25,292.08,292.12,1400.0
2025-06-03 13:50:00,292.12,292.12,291.97,291.97,901.0,292.12,292.12,291.97,291.97,901.0
2025-06-03 13:55:00,292.07,292.08,291.84,292.03,4763.0,292.07,292.08,291.84,292.03,4763.0
2025-06-03 14:00:00,291.97,292.09,291.73,292.09,3913.0,291.97,292.09,291.73,292.09,3913.0
2025-06-03 14:05:00,291.94,292.18,291.86,291.86,2719.0,291.94,292.18,291.86,291.86,2719.0
2025-06-03 14:10:00,291.8,292.02,291.64,291.73,3120.0,291.8,292.02,291.64,291.73,3120.0
2025-06-03 14:15:00,291.6,291.96,291.56,291.75,14634.0,291.6,291.96,291.56,291.75,14634.0
2025-06-03 14:20:00,291.88,291.88,291.59,291.72,9023.0,291.88,291.88,291.59,291.72,9023.0
2025-06-03 14:25:00,291.57,291.97,291.57,291.85,8497.0,291.57,291.97,291.57,291.85,8497.0
2025-06-03 14:30:00,292.05,292.11,291.7,291.7,3343.0,292.05,292.11,291.7,291.7,3343.0
2025-06-03 14:35:00,291.62,291.72,291.47,291.72,1132.0,291.62,291.72,291.47,291.72,1132.0
2025-06-03 14:40:00,291.63,291.63,291.46,291.47,620.0,291.63,291.63,291.46,291.47,620.0
2025-06-03 14:45:00,291.6,291.73,291.59,291.7,2525.0,291.6,291.73,291.59,291.7,2525.0
2025-06-03 14:50:00,291.65,291.93,291.65,291.67,4547.0,291.65,291.93,291.65,291.67,4547.0
2025-06-03 14:55:00,291.74,291.87,291.68,291.87,2438.0,291.74,291.87,291.68,291.87,2438.0
2025-06-03 15:00:00,291.76,291.95,291.76,291.95,3230.0,291.76,291.95,291.76,291.95,3230.0
2025-06-03 15:05:00,291.88,291.93,291.74,291.93,3972.0,291.88,291.93,291.74,291.93,3972.0
2025-06-03 15:10:00,291.86,292.08,291.77,292.07,4392.0,291.86,292.08,291.77,292.07,4392.0
2025-06-03 15:15:00,292.08,292.08,291.7,291.84,4585.0,292.08,292.08,291.7,291.84,4585.0
2025-06-03 15:20:00,291.9,291.9,291.69,291.77,2014.0,291.9,291.9,291.69,291.77,2014.0
2025-06-03 15:25:00,291.77,292.06,291.61,292.06,6271.0,291.77,292.06,291.61,292.06,6271.0
2025-06-03 15:30:00,291.98,292.44,291.98,292.38,2495.0,291.98,292.44,291.98,292.38,2495.0
2025-06-03 15:35:00,292.38,292.56,292.35,292.53,4625.0,292.38,292.56,292.35,292.53,4625.0
2025-06-03 15:40:00,292.53,292.53,292.1,292.19,6485.0,292.53,292.53,292.1,292.19,6485.0
2025-06-03 15:45:00,292.19,292.19,291.79,291.85,19544.0,292.19,292.19,291.79,291.85,19544.0
2025-06-03 15:50:00,291.76,291.96,291.55,291.66,22707.0,291.76,291.96,291.55,291.66,22707.0
2025-06-03 15:55:00,291.68,291.77,291.37,291.52,67793.0,291.68,291.77,291.37,291.52,67793.0
2025-06-04 09:30:00,291.31,291.39,290.95,290.96,16159.0,291.31,291.39,290.95,290.96,16159.0
2025-06-04 09:35:00,291.44,291.5,289.86,289.91,7063.0,291.44,291.5,289.86,289.91,7063.0
2025-06-04 09:40:00,289.9,290.36,289.8,290.21,5855.0,289.9,290.36,289.8,290.21,5855.0
2025-06-04 09:45:00,290.36,290.85,290.17,290.61,7513.0,290.36,290.85,290.17,290.61,7513.0
2025-06-04 09:50:00,290.56,290.61,289.91,290.11,2856.0,290.56,290.61,289.91,290.11,2856.0
2025-06-04 09:55:00,289.92,289.93,289.61,289.86,1580.0,289.92,289.93,289.61,289.86,1580.0
2025-06-04 10:00:00,289.6,290.34,289.6,290.12,7301.0,289.6,290.34,289.6,290.12,7301.0
2025-06-04 10:05:00,290.11,290.58,290.1,290.41,2251.0,290.11,290.58,290.1,290.41,2251.0
2025-06-04 10:10:00,290.49,290.62,290.19,290.23,1774.0,290.49,290.62,290.19,290.23,1774.0
2025-06-04 10:15:00,290.32,290.51,290.32,290.42,500.0,290.32,290.51,290.32,290.42,500.0
2025-06-04 10:20:00,290.56,291.26,290.56,291.18,2605.0,290.56,291.26,290.56,291.18,2605.0
2025-06-04 10:25:00,291.13,291.28,290.75,291.05,3079.0,291.13,291.28,290.75,291.05,3079.0
2025-06-04 10:30:00,291.05,291.08,290.74,290.89,3271.0,291.05,291.08,290.74,290.89,3271.0
2025-06-04 10:35:00,290.9,291.18,290.82,291.15,2725.0,290.9,291.18,290.82,291.15,2725.0
2025-06-04 10:40:00,291.4,291.68,291.09,291.68,4142.0,291.4,291.68,291.09,291.68,4142.0
2025-06-04 10:45:00,291.37,292.35,291.37,292.13,2180.0,291.37,292.35,291.37,292.13,2180.0
2025-06-04 10:50:00,292.13,292.3,292.02,292.02,2614.0,292.13,292.3,292.02,292.02,2614.0
2025-06-04 10:55:00,291.99,292.14,291.9,292.06,1947.0,291.99,292.14,291.9,292.06,1947.0
2025-06-04 11:00:00,292.0,292.07,291.67,291.71,3727.0,292.0,292.07,291.67,291.71,3727.0
2025-06-04 11:05:00,291.71,291.71,291.32,291.44,2883.0,291.71,291.71,291.32,291.44,2883.0
2025-06-04 11:10:00,291.13,291.13,290.93,290.98,1670.0,291.13,291.13,290.93,290.98,1670.0
2025-06-04 11:15:00,290.93,290.93,290.28,290.28,1495.0,290.93,290.93,290.28,290.28,1495.0
2025-06-04 11:20:00,290.21,290.36,290.03,290.09,7725.0,290.21,290.36,290.03,290.09,7725.0
2025-06-04 11:25:00,290.25,290.37,290.07,290.24,2057.0,290.25,290.37,290.07,290.24,2057.0
2025-06-04 11:30:00,290.2,290.63,290.17,290.51,2855.0,290.2,290.63,290.17,290.51,2855.0
2025-06-04 11:35:00,290.6,290.65,290.38,290.42,6056.0,290.6,290.65,290.38,290.42,6056.0
2025-06-04 11:40:00,290.39,290.75,290.31,290.6,2606.0,290.39,290.75,290.31,290.6,2606.0
2025-06-04 11:45:00,290.78,290.87,290.78,290.87,1000.0,290.78,290.87,290.78,290.87,1000.0
2025-06-04 11:50:00,290.94,291.06,290.77,290.88,1512.0,290.94,291.06,290.77,290.88,1512.0
2025-06-04 11:55:00,290.88,291.06,290.88,290.92,1000.0,290.88,291.06,290.88,290.92,1000.0
2025-06-04 12:00:00,290.87,291.06,290.76,290.81,4389.0,290.87,291.06,290.76,290.81,4389.0
2025-06-04 12:05:00,290.88,291.27,290.88,291.27,1310.0,290.88,291.27,290.88,291.27,1310.0
2025-06-04 12:10:00,291.23,291.25,291.07,291.12,733.0,291.23,291.25,291.07,291.12,733.0
2025-06-04 12:15:00,291.12,291.2,291.11,291.19,622.0,291.12,291.2,291.11,291.19,622.0
2025-06-04 12:20:00,291.18,291.35,290.98,291.09,2103.0,291.18,291.35,290.98,291.09,2103.0
2025-06-04 12:25:00,291.06,291.21,291.06,291.06,1508.0,291.06,291.21,291.06,291.06,1508.0
2025-06-04 12:30:00,291.18,291.27,291.11,291.27,1369.0,291.18,291.27,291.11,291.27,1369.0
2025-06-04 12:35:00,291.27,291.27,290.72,290.91,1748.0,291.27,291.27,290.72,290.91,1748.0
2025-06-04 12:40:00,291.11,291.17,291.05,291.13,5565.0,291.11,291.17,291.05,291.13,5565.0
2025-06-04 12:45:00,291.12,291.43,291.11,291.35,1102.0,291.12,291.43,291.11,291.35,1102.0
2025-06-04 12:50:00,291.43,291.61,291.27,291.27,2047.0,291.43,291.61,291.27,291.27,2047.0
2025-06-04 12:55:00,291.45,291.64,291.36,291.64,1216.0,291.45,291.64,291.36,291.64,1216.0
2025-06-04 13:00:00,291.6,291.64,291.4,291.4,632.0,291.6,291.64,291.4,291.4,632.0
2025-06-04 13:05:00,291.4,291.51,291.12,291.12,3651.0,291.4,291.51,291.12,291.12,3651.0
2025-06-04 13:10:00,291.19,291.44,291.19,291.44,2885.0,291.19,291.44,291.19,291.44,2885.0
2025-06-04 13:15:00,291.23,291.36,291.17,291.28,1735.0,291.23,291.36,291.17,291.28,1735.0
2025-06-04 13:20:00,291.17,291.65,291.17,291.63,2806.0,291.17,291.65,291.17,291.63,2806.0
2025-06-04 13:25:00,291.5,291.64,291.37,291.37,1744.0,291.5,291.64,291.37,291.37,1744.0
2025-06-04 13:30:00,291.39,291.39,291.39,291.39,100.0,291.39,291.39,291.39,291.39,100.0
2025-06-04 13:35:00,291.36,291.58,291.36,291.45,4235.0,291.36,291.58,291.36,291.45,4235.0
2025-06-04 13:40:00,291.56,291.68,291.55,291.68,1501.0,291.56,291.68,291.55,291.68,1501.0
2025-06-04 13:45:00,291.55,291.62,291.5,291.58,1009.0,291.55,291.62,291.5,291.58,1009.0
2025-06-04 13:50:00,291.66,291.66,291.55,291.6,1060.0,291.66,291.66,291.55,291.6,1060.0
2025-06-04 13:55:00,291.6,291.67,291.57,291.6,1011.0,291.6,291.67,291.57,291.6,1011.0
2025-06-04 14:00:00,291.62,291.66,291.41,291.41,1837.0,291.62,291.66,291.41,291.41,1837.0
2025-06-04 14:05:00,291.47,291.6,291.46,291.55,1439.0,291.47,291.6,291.46,291.55,1439.0
2025-06-04 14:10:00,291.47,291.73,291.45,291.63,2944.0,291.47,291.73,291.45,291.63,2944.0
2025-06-04 14:15:00,291.55,291.65,291.51,291.63,1038.0,291.55,291.65,291.51,291.63,1038.0
2025-06-04 14:20:00,291.7,291.77,291.7,291.72,1027.0,291.7,291.77,291.7,291.72,1027.0
2025-06-04 14:25:00,291.68,291.75,291.67,291.75,1185.0,291.68,291.75,291.67,291.75,1185.0
2025-06-04 14:30:00,291.81,291.81,291.59,291.62,1711.0,291.81,291.81,291.59,291.62,1711.0
2025-06-04 14:35:00,291.62,291.62,291.38,291.43,1319.0,291.62,291.62,291.38,291.43,1319.0
2025-06-04 14:40:00,291.35,291.46,291.24,291.41,2357.0,291.35,291.46,291.24,291.41,2357.0
2025-06-04 14:45:00,291.4,291.45,291.16,291.22,2178.0,291.4,291.45,291.16,291.22,2178.0
2025-06-04 14:50:00,291.28,291.28,291.04,291.04,813.0,291.28,291.28,291.04,291.04,813.0
2025-06-04 14:55:00,291.07,291.15,290.85,290.85,5063.0,291.07,291.15,290.85,290.85,5063.0
2025-06-04 15:00:00,290.84,290.96,290.75,290.93,2369.0,290.84,290.96,290.75,290.93,2369.0
2025-06-04 15:05:00,290.93,291.02,290.77,290.88,7062.0,290.93,291.02,290.77,290.88,7062.0
2025-06-04 15:10:00,290.77,290.88,290.11,290.11,29526.0,290.77,290.88,290.11,290.11,29526.0
2025-06-04 15:15:00,290.04,290.04,289.8,289.8,3628.0,290.04,290.04,289.8,289.8,3628.0
2025-06-04 15:20:00,289.72,289.9,289.69,289.86,2289.0,289.72,289.9,289.69,289.86,2289.0
2025-06-04 15:25:00,289.92,289.98,289.8,289.98,1996.0,289.92,289.98,289.8,289.98,1996.0
2025-06-04 15:30:00,290.15,290.21,289.96,290.06,3789.0,290.15,290.21,289.96,290.06,3789.0
2025-06-04 15:35:00,290.02,290.05,289.82,289.86,3023.0,290.02,290.05,289.82,289.86,3023.0
2025-06-04 15:40:00,289.86,289.88,289.38,289.38,4938.0,289.86,289.88,289.38,289.38,4938.0
2025-06-04 15:45:00,289.33,289.73,289.11,289.22,13190.0,289.33,289.73,289.11,289.22,13190.0
2025-06-04 15:50:00,289.08,289.38,288.94,289.28,11877.0,289.08,289.38,288.94,289.28,11877.0
2025-06-04 15:55:00,289.23,289.23,288.73,288.97,52408.0,289.23,289.23,288.73,288.97,52408.0
2025-06-05 09:30:00,289.22,289.37,287.43,287.97,14167.0,289.22,289.37,287.43,287.97,14167.0
2025-06-05 09:35:00,289.0,289.0,287.68,288.05,7251.0,289.0,289.0,287.68,288.05,7251.0
2025-06-05 09:40:00,288.43,288.94,288.42,288.49,3689.0,288.43,288.94,288.42,288.49,3689.0
2025-06-05 09:45:00,288.49,288.77,288.15,288.77,1900.0,288.49,288.77,288.15,288.77,1900.0
2025-06-05 09:50:00,288.77,288.96,288.64,288.69,2290.0,288.77,288.96,288.64,288.69,2290.0
2025-06-05 09:55:00,288.65,288.86,288.64,288.73,1596.0,288.65,288.86,288.64,288.73,1596.0
2025-06-05 10:00:00,288.46,289.02,288.46,288.9,1916.0,288.46,289.02,288.46,288.9,1916.0
2025-06-05 10:05:00,288.98,289.68,288.97,289.68,982.0,288.98,289.68,288.97,289.68,982.0
2025-06-05 10:10:00,289.52,289.64,289.4,289.64,1338.0,289.52,289.64,289.4,289.64,1338.0
2025-06-05 10:15:00,289.6,289.6,288.76,288.92,4068.0,289.6,289.6,288.76,288.92,4068.0
2025-06-05 10:20:00,288.92,289.23,288.91,289.23,1814.0,288.92,289.23,288.91,289.23,1814.0
2025-06-05 10:25:00,288.99,289.25,288.99,289.16,2121.0,288.99,289.25,288.99,289.16,2121.0
2025-06-05 10:30:00,289.0,289.0,288.74,288.81,1619.0,289.0,289.0,288.74,288.81,1619.0
2025-06-05 10:35:00,288.74,289.21,288.72,289.13,5977.0,288.74,289.21,288.72,289.13,5977.0
2025-06-05 10:40:00,289.21,289.39,289.09,289.23,1492.0,289.21,289.39,289.09,289.23,1492.0
2025-06-05 10:45:00,289.23,289.23,288.77,288.82,4347.0,289.23,289.23,288.77,288.82,4347.0
2025-06-05 10:50:00,288.84,289.11,288.75,289.11,9639.0,288.84,289.11,288.75,289.11,9639.0
2025-06-05 10:55:00,289.1,289.3,289.1,289.17,642.0,289.1,289.3,289.1,289.17,642.0
2025-06-05 11:00:00,289.34,289.34,289.18,289.18,1568.0,289.34,289.34,289.18,289.18,1568.0
2025-06-05 11:05:00,289.09,289.18,288.93,289.03,1965.0,289.09,289.18,288.93,289.03,1965.0
2025-06-05 11:10:00,289.13,289.13,288.88,288.97,4663.0,289.13,289.13,288.88,288.97,4663.0
2025-06-05 11:15:00,288.94,289.06,288.91,288.99,3314.0,288.94,289.06,288.91,288.99,3314.0
2025-06-05 11:20:00,289.18,289.34,289.13,289.26,2333.0,289.18,289.34,289.13,289.26,2333.0
2025-06-05 11:25:00,289.13,289.13,288.89,288.89,1562.0,289.13,289.13,288.89,288.89,1562.0
2025-06-05 11:30:00,289.06,289.17,288.85,289.09,1897.0,289.06,289.17,288.85,289.09,1897.0
2025-06-05 11:35:00,288.87,288.97,288.72,288.87,6235.0,288.87,288.97,288.72,288.87,6235.0
2025-06-05 11:40:00,288.86,288.86,288.47,288.63,14621.0,288.86,288.86,288.47,288.63,14621.0
2025-06-05 11:45:00,288.78,288.8,288.22,288.34,4428.0,288.78,288.8,288.22,288.34,4428.0
2025-06-05 11:50:00,288.3,288.58,288.3,288.47,1415.0,288.3,288.58,288.3,288.47,1415.0
2025-06-05 11:55:00,288.55,288.6,288.55,288.6,643.0,288.55,288.6,288.55,288.6,643.0
2025-06-05 12:00:00,288.62,288.81,288.61,288.81,833.0,288.62,288.81,288.61,288.81,833.0
2025-06-05 12:05:00,288.87,289.0,288.86,288.95,841.0,288.87,289.0,288.86,288.95,841.0
2025-06-05 12:10:00,288.88,288.89,288.85,288.85,200.0,288.88,288.89,288.85,288.85,200.0
2025-06-05 12:15:00,289.03,289.03,288.62,288.68,2427.0,289.03,289.03,288.62,288.68,2427.0
2025-06-05 12:20:00,288.63,288.63,288.15,288.29,2884.0,288.63,288.63,288.15,288.29,2884.0
2025-06-05 12:25:00,288.29,288.29,288.15,288.29,2600.0,288.29,288.29,288.15,288.29,2600.0
2025-06-05 12:30:00,288.15,288.27,288.04,288.11,1867.0,288.15,288.27,288.04,288.11,1867.0
2025-06-05 12:35:00,287.96,288.28,287.96,288.13,1282.0,287.96,288.28,287.96,288.13,1282.0
2025-06-05 12:40:00,288.29,288.29,288.07,288.11,1408.0,288.29,288.29,288.07,288.11,1408.0
2025-06-05 12:45:00,288.03,288.12,287.8,288.01,6975.0,288.03,288.12,287.8,288.01,6975.0
2025-06-05 12:50:00,288.09,288.27,288.04,288.27,1115.0,288.09,288.27,288.04,288.27,1115.0
2025-06-05 12:55:00,288.4,288.53,288.31,288.39,2850.0,288.4,288.53,288.31,288.39,2850.0
2025-06-05 13:00:00,288.19,288.53,288.19,288.2,3942.0,288.19,288.53,288.19,288.2,3942.0
2025-06-05 13:05:00,288.2,288.2,287.93,287.94,1491.0,288.2,288.2,287.93,287.94,1491.0
2025-06-05 13:10:00,288.0,288.09,287.83,288.09,2108.0,288.0,288.09,287.83,288.09,2108.0
2025-06-05 13:15:00,287.98,288.0,287.94,287.94,300.0,287.98,288.0,287.94,287.94,300.0
2025-06-05 13:20:00,288.1,288.23,288.04,288.23,1000.0,288.1,288.23,288.04,288.23,1000.0
2025-06-05 13:25:00,288.22,288.42,288.18,288.32,1337.0,288.22,288.42,288.18,288.32,1337.0
2025-06-05 13:30:00,288.26,288.36,288.26,288.28,1446.0,288.26,288.36,288.26,288.28,1446.0
2025-06-05 13:35:00,288.28,288.4,288.12,288.16,1085.0,288.28,288.4,288.12,288.16,1085.0
2025-06-05 13:40:00,288.17,288.33,288.1,288.29,1257.0,288.17,288.33,288.1,288.29,1257.0
2025-06-05 13:45:00,288.22,288.47,288.22,288.36,2302.0,288.22,288.47,288.22,288.36,2302.0
2025-06-05 13:50:00,288.36,288.36,288.02,288.15,2009.0,288.36,288.36,288.02,288.15,2009.0
2025-06-05 13:55:00,287.93,287.93,287.59,287.61,1959.0,287.93,287.93,287.59,287.61,1959.0
2025-06-05 14:00:00,287.56,287.69,287.39,287.4,8899.0,287.56,287.69,287.39,287.4,8899.0
2025-06-05 14:05:00,287.23,287.23,286.86,286.9,3815.0,287.23,287.23,286.86,286.9,3815.0
2025-06-05 14:10:00,286.82,286.99,286.58,286.91,10170.0,286.82,286.99,286.58,286.91,10170.0
2025-06-05 14:15:00,286.9,287.0,286.65,286.92,10433.0,286.9,287.0,286.65,286.92,10433.0
2025-06-05 14:20:00,286.92,287.24,286.92,287.22,1000.0,286.92,287.24,286.92,287.22,1000.0
2025-06-05 14:25:00,287.26,287.5,287.26,287.43,3995.0,287.26,287.5,287.26,287.43,3995.0
2025-06-05 14:30:00,287.42,287.85,287.42,287.71,20467.0,287.42,287.85,287.42,287.71,20467.0
2025-06-05 14:35:00,287.72,287.84,287.56,287.57,5763.0,287.72,287.84,287.56,287.57,5763.0
2025-06-05 14:40:00,287.6,287.85,287.59,287.73,2885.0,287.6,287.85,287.59,287.73,2885.0
2025-06-05 14:45:00,287.73,287.92,287.72,287.92,4205.0,287.73,287.92,287.72,287.92,4205.0
2025-06-05 14:50:00,287.94,288.06,287.86,287.97,2880.0,287.94,288.06,287.86,287.97,2880.0
2025-06-05 14:55:00,287.96,288.07,287.86,287.93,4683.0,287.96,288.07,287.86,287.93,4683.0
2025-06-05 15:00:00,287.91,287.99,287.79,287.85,4768.0,287.91,287.99,287.79,287.85,4768.0
2025-06-05 15:05:00,288.02,288.16,287.98,288.08,10067.0,288.02,288.16,287.98,288.08,10067.0
2025-06-05 15:10:00,288.03,288.04,287.73,287.81,2247.0,288.03,288.04,287.73,287.81,2247.0
2025-06-05 15:15:00,287.79,287.91,287.53,287.91,13104.0,287.79,287.91,287.53,287.91,13104.0
2025-06-05 15:20:00,287.91,288.32,287.89,288.32,6501.0,287.91,288.32,287.89,288.32,6501.0
2025-06-05 15:25:00,288.28,288.44,287.75,287.86,4902.0,288.28,288.44,287.75,287.86,4902.0
2025-06-05 15:30:00,287.96,288.14,287.75,288.06,2876.0,287.96,288.14,287.75,288.06,2876.0
2025-06-05 15:35:00,287.98,288.48,287.97,288.4,3353.0,287.98,288.48,287.97,288.4,3353.0
2025-06-05 15:40:00,288.31,288.46,288.2,288.24,4274.0,288.31,288.46,288.2,288.24,4274.0
2025-06-05 15:45:00,288.2,288.48,288.02,288.38,10097.0,288.2,288.48,288.02,288.38,10097.0
2025-06-05 15:50:00,288.25,288.41,287.62,287.67,23099.0,288.25,288.41,287.62,287.67,23099.0
2025-06-05 15:55:00,287.58,288.2,287.53,288.2,78962.0,287.58,288.2,287.53,288.2,78962.0
2025-06-06 09:30:00,285.89,287.99,285.89,285.93,23903.0,285.89,287.99,285.89,285.93,23903.0
2025-06-06 09:35:00,286.44,286.45,285.32,285.32,4314.0,286.44,286.45,285.32,285.32,4314.0
2025-06-06 09:40:00,285.71,286.25,285.24,285.32,10248.0,285.71,286.25,285.24,285.32,10248.0
2025-06-06 09:45:00,285.44,285.73,285.26,285.73,8131.0,285.44,285.73,285.26,285.73,8131.0
2025-06-06 09:50:00,285.91,286.59,285.9,286.48,21185.0,285.91,286.59,285.9,286.48,21185.0
2025-06-06 09:55:00,286.47,287.23,286.42,287.22,22759.0,286.47,287.23,286.42,287.22,22759.0
2025-06-06 10:00:00,287.29,287.51,286.98,287.51,4628.0,287.29,287.51,286.98,287.51,4628.0
2025-06-06 10:05:00,287.44,287.91,287.34,287.91,1104.0,287.44,287.91,287.34,287.91,1104.0
2025-06-06 10:10:00,287.94,288.03,287.6,287.75,4226.0,287.94,288.03,287.6,287.75,4226.0
2025-06-06 10:15:00,287.61,287.66,287.12,287.62,4592.0,287.61,287.66,287.12,287.62,4592.0
2025-06-06 10:20:00,287.69,287.69,287.1,287.11,1800.0,287.69,287.69,287.1,287.11,1800.0
2025-06-06 10:25:00,287.11,287.31,287.06,287.19,2612.0,287.11,287.31,287.06,287.19,2612.0
2025-06-06 10:30:00,287.05,287.13,286.93,287.09,1729.0,287.05,287.13,286.93,287.09,1729.0
2025-06-06 10:35:00,287.1,287.1,286.78,286.78,2999.0,287.1,287.1,286.78,286.78,2999.0
2025-06-06 10:40:00,286.85,287.28,286.81,287.2,2741.0,286.85,287.28,286.81,287.2,2741.0
2025-06-06 10:45:00,287.21,287.36,287.16,287.36,1845.0,287.21,287.36,287.16,287.36,1845.0
2025-06-06 10:50:00,287.2,287.37,287.2,287.23,800.0,287.2,287.37,287.2,287.23,800.0
2025-06-06 10:55:00,287.16,287.26,286.96,287.02,1576.0,287.16,287.26,286.96,287.02,1576.0
2025-06-06 11:00:00,287.13,287.36,286.96,287.19,1165.0,287.13,287.36,286.96,287.19,1165.0
2025-06-06 11:05:00,287.06,287.29,287.06,287.16,2770.0,287.06,287.29,287.06,287.16,2770.0
2025-06-06 11:10:00,287.41,287.54,287.23,287.31,750.0,287.41,287.54,287.23,287.31,750.0
2025-06-06 11:15:00,287.15,287.49,287.02,287.05,4014.0,287.15,287.49,287.02,287.05,4014.0
2025-06-06 11:20:00,286.98,287.52,286.98,287.25,800.0,286.98,287.52,286.98,287.25,800.0
2025-06-06 11:25:00,287.36,287.79,287.35,287.64,3850.0,287.36,287.79,287.35,287.64,3850.0
2025-06-06 11:30:00,287.42,287.56,287.29,287.53,1762.0,287.42,287.56,287.29,287.53,1762.0
2025-06-06 11:35:00,287.46,287.46,287.02,287.12,3426.0,287.46,287.46,287.02,287.12,3426.0
2025-06-06 11:40:00,287.0,287.0,286.62,286.94,2808.0,287.0,287.0,286.62,286.94,2808.0
2025-06-06 11:45:00,286.77,286.93,286.67,286.81,6414.0,286.77,286.93,286.67,286.81,6414.0
2025-06-06 11:50:00,286.83,286.97,286.78,286.82,4438.0,286.83,286.97,286.78,286.82,4438.0
2025-06-06 11:55:00,286.86,286.9,286.28,286.42,14875.0,286.86,286.9,286.28,286.42,14875.0
2025-06-06 12:00:00,286.42,286.53,286.28,286.5,36730.0,286.42,286.53,286.28,286.5,36730.0
2025-06-06 12:05:00,286.51,286.55,286.23,286.29,9622.0,286.51,286.55,286.23,286.29,9622.0
2025-06-06 12:10:00,286.29,286.29,286.11,286.17,1707.0,286.29,286.29,286.11,286.17,1707.0
2025-06-06 12:15:00,286.15,286.23,286.0,286.12,8654.0,286.15,286.23,286.0,286.12,8654.0
2025-06-06 12:20:00,286.15,286.22,286.07,286.19,13023.0,286.15,286.22,286.07,286.19,13023.0
2025-06-06 12:25:00,286.05,286.41,286.05,286.41,14718.0,286.05,286.41,286.05,286.41,14718.0
2025-06-06 12:30:00,286.39,286.86,286.39,286.84,5025.0,286.39,286.86,286.39,286.84,5025.0
2025-06-06 12:35:00,286.71,286.78,286.32,286.4,5276.0,286.71,286.78,286.32,286.4,5276.0
2025-06-06 12:40:00,286.4,286.4,285.84,285.98,12898.0,286.4,286.4,285.84,285.98,12898.0
2025-06-06 12:45:00,285.98,286.92,285.82,286.68,57319.0,285.98,286.92,285.82,286.68,57319.0
2025-06-06 12:50:00,286.92,286.92,286.33,286.43,4206.0,286.92,286.92,286.33,286.43,4206.0
2025-06-06 12:55:00,286.34,286.96,286.29,286.81,94373.0,286.34,286.96,286.29,286.81,94373.0
2025-06-06 13:00:00,287.04,287.06,286.73,287.0,9674.0,287.04,287.06,286.73,287.0,9674.0
2025-06-06 13:05:00,286.85,287.31,286.85,286.87,3779.0,286.85,287.31,286.85,286.87,3779.0
2025-06-06 13:10:00,286.92,287.49,286.92,287.47,3557.0,286.92,287.49,286.92,287.47,3557.0
2025-06-06 13:15:00,287.41,287.72,287.34,287.59,1400.0,287.41,287.72,287.34,287.59,1400.0
2025-06-06 13:20:00,287.63,288.1,287.63,288.1,3284.0,287.63,288.1,287.63,288.1,3284.0
2025-06-06 13:25:00,288.19,288.45,288.13,288.13,3699.0,288.19,288.45,288.13,288.13,3699.0
2025-06-06 13:30:00,288.29,288.48,288.17,288.47,2983.0,288.29,288.48,288.17,288.47,2983.0
2025-06-06 13:35:00,288.46,288.94,288.41,288.81,5837.0,288.46,288.94,288.41,288.81,5837.0
2025-06-06 13:40:00,288.68,288.83,288.58,288.77,5899.0,288.68,288.83,288.58,288.77,5899.0
2025-06-06 13:45:00,288.74,288.74,288.41,288.48,6008.0,288.74,288.74,288.41,288.48,6008.0
2025-06-06 13:50:00,288.49,288.94,288.35,288.72,8715.0,288.49,288.94,288.35,288.72,8715.0
2025-06-06 13:55:00,288.76,288.92,288.71,288.74,3354.0,288.76,288.92,288.71,288.74,3354.0
2025-06-06 14:00:00,288.74,289.15,288.71,288.8,4894.0,288.74,289.15,288.71,288.8,4894.0
2025-06-06 14:05:00,288.57,288.78,288.5,288.5,2934.0,288.57,288.78,288.5,288.5,2934.0
2025-06-06 14:10:00,288.64,288.9,288.64,288.88,14694.0,288.64,288.9,288.64,288.88,14694.0
2025-06-06 14:15:00,288.88,289.27,288.87,289.09,1945.0,288.88,289.27,288.87,289.09,1945.0
2025-06-06 14:20:00,289.25,289.27,289.1,289.2,2129.0,289.25,289.27,289.1,289.2,2129.0
2025-06-06 14:25:00,289.24,289.55,289.24,289.43,3166.0,289.24,289.55,289.24,289.43,3166.0
2025-06-06 14:30:00,289.43,289.71,289.43,289.66,2100.0,289.43,289.71,289.43,289.66,2100.0
2025-06-06 14:35:00,289.66,289.66,289.33,289.47,3421.0,289.66,289.66,289.33,289.47,3421.0
2025-06-06 14:40:00,289.46,289.48,289.33,289.47,6658.0,289.46,289.48,289.33,289.47,6658.0
2025-06-06 14:45:00,289.38,289.67,289.3,289.67,2015.0,289.38,289.67,289.3,289.67,2015.0
2025-06-06 14:50:00,289.75,289.75,289.32,289.32,5690.0,289.75,289.75,289.32,289.32,5690.0
2025-06-06 14:55:00,289.25,289.34,288.92,288.93,4812.0,289.25,289.34,288.92,288.93,4812.0
2025-06-06 15:00:00,288.99,289.06,288.79,288.86,5410.0,288.99,289.06,288.79,288.86,5410.0
2025-06-06 15:05:00,288.8,288.81,288.61,288.71,11073.0,288.8,288.81,288.61,288.71,11073.0
2025-06-06 15:10:00,288.71,289.0,288.7,288.98,14267.0,288.71,289.0,288.7,288.98,14267.0
2025-06-06 15:15:00,289.03,289.29,288.99,289.29,2553.0,289.03,289.29,288.99,289.29,2553.0
2025-06-06 15:20:00,289.45,289.45,289.14,289.17,5885.0,289.45,289.45,289.14,289.17,5885.0
2025-06-06 15:25:00,289.13,289.42,288.94,288.96,6121.0,289.13,289.42,288.94,288.96,6121.0
2025-06-06 15:30:00,288.96,289.05,288.89,288.99,7852.0,288.96,289.05,288.89,288.99,7852.0
2025-06-06 15:35:00,289.03,289.16,288.74,288.81,6157.0,289.03,289.16,288.74,288.81,6157.0
2025-06-06 15:40:00,288.81,288.93,288.58,288.93,6442.0,288.81,288.93,288.58,288.93,6442.0
2025-06-06 15:45:00,288.93,289.01,288.54,288.54,6768.0,288.93,289.01,288.54,288.54,6768.0
2025-06-06 15:50:00,288.6,288.84,288.58,288.7,10014.0,288.6,288.84,288.58,288.7,10014.0
2025-06-06 15:55:00,288.73,289.18,288.67,288.93,56250.0,288.73,289.18,288.67,288.93,56250.0
2025-06-09 09:30:00,286.68,287.61,284.77,284.77,20750.0,286.68,287.61,284.77,284.77,20750.0
2025-06-09 09:35:00,285.26,285.27,283.45,284.69,12233.0,285.26,285.27,283.45,284.69,12233.0
2025-06-09 09:40:00,284.44,285.11,284.07,284.51,2414.0,284.44,285.11,284.07,284.51,2414.0
2025-06-09 09:45:00,284.2,284.51,282.97,283.39,19020.0,284.2,284.51,282.97,283.39,19020.0
2025-06-09 09:50:00,283.86,283.96,282.87,283.11,15730.0,283.86,283.96,282.87,283.11,15730.0
2025-06-09 09:55:00,283.12,283.57,283.01,283.56,5313.0,283.12,283.57,283.01,283.56,5313.0
2025-06-09 10:00:00,283.56,283.78,283.25,283.25,5426.0,283.56,283.78,283.25,283.25,5426.0
2025-06-09 10:05:00,283.41,283.41,282.36,282.36,10745.0,283.41,283.41,282.36,282.36,10745.0
2025-06-09 10:10:00,282.54,283.68,282.53,283.68,4368.0,282.54,283.68,282.53,283.68,4368.0
2025-06-09 10:15:00,283.55,284.07,283.41,284.07,5312.0,283.55,284.07,283.41,284.07,5312.0
2025-06-09 10:20:00,283.75,283.82,283.15,283.5,1102.0,283.75,283.82,283.15,283.5,1102.0
2025-06-09 10:25:00,283.58,283.94,283.4,283.59,3767.0,283.58,283.94,283.4,283.59,3767.0
2025-06-09 10:30:00,283.67,284.03,283.67,284.03,821.0,283.67,284.03,283.67,284.03,821.0
2025-06-09 10:35:00,283.84,283.87,282.93,283.02,2426.0,283.84,283.87,282.93,283.02,2426.0
2025-06-09 10:40:00,283.14,283.14,282.37,282.41,7490.0,283.14,283.14,282.37,282.41,7490.0
2025-06-09 10:45:00,282.36,282.59,282.17,282.49,5878.0,282.36,282.59,282.17,282.49,5878.0
2025-06-09 10:50:00,282.44,282.7,282.16,282.5,26758.0,282.44,282.7,282.16,282.5,26758.0
2025-06-09 10:55:00,282.49,283.33,282.44,283.26,29119.0,282.49,283.33,282.44,283.26,29119.0
2025-06-09 11:00:00,283.21,283.83,283.21,283.31,2557.0,283.21,283.83,283.21,283.31,2557.0
2025-06-09 11:05:00,283.43,283.62,283.22,283.49,1959.0,283.43,283.62,283.22,283.49,1959.0
2025-06-09 11:10:00,283.56,283.98,283.56,283.97,1343.0,283.56,283.98,283.56,283.97,1343.0
2025-06-09 11:15:00,284.16,284.16,284.06,284.06,610.0,284.16,284.16,284.06,284.06,610.0
2025-06-09 11:20:00,284.53,284.73,284.49,284.65,1548.0,284.53,284.73,284.49,284.65,1548.0
2025-06-09 11:25:00,284.44,284.77,284.35,284.61,4522.0,284.44,284.77,284.35,284.61,4522.0
2025-06-09 11:30:00,284.42,284.77,284.34,284.73,3103.0,284.42,284.77,284.34,284.73,3103.0
2025-06-09 11:35:00,284.7,284.73,284.53,284.53,400.0,284.7,284.73,284.53,284.53,400.0
2025-06-09 11:40:00,284.65,285.18,284.65,285.17,1597.0,284.65,285.18,284.65,285.17,1597.0
2025-06-09 11:45:00,285.18,285.25,285.18,285.19,400.0,285.18,285.25,285.18,285.19,400.0
2025-06-09 11:50:00,285.13,285.16,284.93,285.0,2630.0,285.13,285.16,284.93,285.0,2630.0
2025-06-09 11:55:00,285.1,285.1,284.95,284.96,545.0,285.1,285.1,284.95,284.96,545.0
2025-06-09 12:00:00,284.8,284.92,284.58,284.66,3419.0,284.8,284.92,284.58,284.66,3419.0
2025-06-09 12:05:00,284.85,285.1,284.85,284.94,1104.0,284.85,285.1,284.85,284.94,1104.0
2025-06-09 12:10:00,285.12,285.4,285.04,285.09,903.0,285.12,285.4,285.04,285.09,903.0
2025-06-09 12:15:00,285.11,285.36,285.11,285.27,586.0,285.11,285.36,285.11,285.27,586.0
2025-06-09 12:20:00,285.15,285.27,284.98,285.1,1969.0,285.15,285.27,284.98,285.1,1969.0
2025-06-09 12:25:00,285.17,285.21,284.96,285.05,2983.0,285.17,285.21,284.96,285.05,2983.0
2025-06-09 12:30:00,285.11,285.11,284.97,285.0,2769.0,285.11,285.11,284.97,285.0,2769.0
2025-06-09 12:35:00,285.0,285.25,284.85,284.9,1889.0,285.0,285.25,284.85,284.9,1889.0
2025-06-09 12:40:00,284.78,285.25,284.69,285.14,4385.0,284.78,285.25,284.69,285.14,4385.0
2025-06-09 12:45:00,285.14,285.23,285.12,285.15,3219.0,285.14,285.23,285.12,285.15,3219.0
2025-06-09 12:50:00,285.15,285.43,285.03,285.28,2499.0,285.15,285.43,285.03,285.28,2499.0
2025-06-09 12:55:00,285.24,285.33,285.09,285.09,2861.0,285.24,285.33,285.09,285.09,2861.0
2025-06-09 13:00:00,285.11,285.26,285.06,285.11,4322.0,285.11,285.26,285.06,285.11,4322.0
2025-06-09 13:05:00,285.31,285.31,285.26,285.26,200.0,285.31,285.31,285.26,285.26,200.0
2025-06-09 13:10:00,285.18,285.52,285.18,285.51,1738.0,285.18,285.52,285.18,285.51,1738.0
2025-06-09 13:15:00,285.45,285.5,285.36,285.42,1104.0,285.45,285.5,285.36,285.42,1104.0
2025-06-09 13:20:00,285.33,285.5,285.31,285.5,823.0,285.33,285.5,285.31,285.5,823.0
2025-06-09 13:25:00,285.51,285.58,285.32,285.38,716.0,285.51,285.58,285.32,285.38,716.0
2025-06-09 13:30:00,285.47,285.52,285.25,285.37,1015.0,285.47,285.52,285.25,285.37,1015.0
2025-06-09 13:35:00,285.18,285.49,285.12,285.31,1277.0,285.18,285.49,285.12,285.31,1277.0
2025-06-09 13:40:00,285.2,285.32,285.14,285.15,1390.0,285.2,285.32,285.14,285.15,1390.0
2025-06-09 13:45:00,285.16,285.2,284.96,285.1,1413.0,285.16,285.2,284.96,285.1,1413.0
2025-06-09 13:50:00,285.15,285.32,285.15,285.29,800.0,285.15,285.32,285.15,285.29,800.0
2025-06-09 13:55:00,285.27,285.37,285.23,285.25,1344.0,285.27,285.37,285.23,285.25,1344.0
2025-06-09 14:00:00,285.06,285.15,285.04,285.15,1000.0,285.06,285.15,285.04,285.15,1000.0
2025-06-09 14:05:00,285.38,285.38,285.35,285.37,400.0,285.38,285.38,285.35,285.37,400.0
2025-06-09 14:10:00,285.45,285.53,285.01,285.09,10328.0,285.45,285.53,285.01,285.09,10328.0
2025-06-09 14:15:00,285.06,285.06,284.87,284.87,892.0,285.06,285.06,284.87,284.87,892.0
2025-06-09 14:20:00,284.94,284.94,284.75,284.85,2852.0,284.94,284.94,284.75,284.85,2852.0
2025-06-09 14:25:00,284.76,284.84,284.63,284.76,3014.0,284.76,284.84,284.63,284.76,3014.0
2025-06-09 14:30:00,284.84,285.04,284.84,284.97,1929.0,284.84,285.04,284.84,284.97,1929.0
2025-06-09 14:35:00,284.97,284.97,284.74,284.74,2956.0,284.97,284.97,284.74,284.74,2956.0
2025-06-09 14:40:00,284.7,284.7,284.62,284.62,205.0,284.7,284.7,284.62,284.62,205.0
2025-06-09 14:45:00,284.66,284.8,284.5,284.8,4712.0,284.66,284.8,284.5,284.8,4712.0
2025-06-09 14:50:00,284.72,284.87,284.72,284.79,595.0,284.72,284.87,284.72,284.79,595.0
2025-06-09 14:55:00,284.64,284.86,284.64,284.78,1165.0,284.64,284.86,284.64,284.78,1165.0
2025-06-09 15:00:00,284.84,284.87,284.51,284.51,3930.0,284.84,284.87,284.51,284.51,3930.0
2025-06-09 15:05:00,284.68,284.99,284.65,284.81,6555.0,284.68,284.99,284.65,284.81,6555.0
2025-06-09 15:10:00,284.85,284.85,284.75,284.81,2782.0,284.85,284.85,284.75,284.81,2782.0
2025-06-09 15:15:00,284.8,284.85,284.59,284.59,7071.0,284.8,284.85,284.59,284.59,7071.0
2025-06-09 15:20:00,284.63,284.66,284.5,284.61,1573.0,284.63,284.66,284.5,284.61,1573.0
2025-06-09 15:25:00,284.62,284.73,284.54,284.72,3297.0,284.62,284.73,284.54,284.72,3297.0
2025-06-09 15:30:00,284.69,284.7,284.44,284.61,4012.0,284.69,284.7,284.44,284.61,4012.0
2025-06-09 15:35:00,284.59,284.68,284.51,284.56,3225.0,284.59,284.68,284.51,284.56,3225.0
2025-06-09 15:40:00,284.52,284.56,284.15,284.35,10795.0,284.52,284.56,284.15,284.35,10795.0
2025-06-09 15:45:00,284.3,284.31,284.0,284.19,8398.0,284.3,284.31,284.0,284.19,8398.0
2025-06-09 15:50:00,284.23,284.29,283.83,283.87,15450.0,284.23,284.29,283.83,283.87,15450.0
2025-06-09 15:55:00,283.82,284.18,283.73,283.87,87452.0,283.82,284.18,283.73,283.87,87452.0
2025-06-10 09:30:00,283.34,284.97,283.34,283.61,17407.0,283.34,284.97,283.34,283.61,17407.0
2025-06-10 09:35:00,283.22,284.5,283.21,284.23,11746.0,283.22,284.5,283.21,284.23,11746.0
2025-06-10 09:40:00,284.26,284.59,284.0,284.25,31250.0,284.26,284.59,284.0,284.25,31250.0
2025-06-10 09:45:00,284.0,285.43,284.0,285.08,4091.0,284.0,285.43,284.0,285.08,4091.0
2025-06-10 09:50:00,285.06,285.21,284.68,284.86,2529.0,285.06,285.21,284.68,284.86,2529.0
2025-06-10 09:55:00,284.74,285.09,284.27,284.68,10757.0,284.74,285.09,284.27,284.68,10757.0
2025-06-10 10:00:00,284.63,284.82,282.71,282.77,12115.0,284.63,284.82,282.71,282.77,12115.0
2025-06-10 10:05:00,283.06,283.26,282.87,283.09,2780.0,283.06,283.26,282.87,283.09,2780.0
2025-06-10 10:10:00,282.89,283.23,282.74,283.23,3786.0,282.89,283.23,282.74,283.23,3786.0
2025-06-10 10:15:00,282.75,283.0,282.23,282.98,5990.0,282.75,283.0,282.23,282.98,5990.0
2025-06-10 10:20:00,283.16,283.16,282.79,283.05,3445.0,283.16,283.16,282.79,283.05,3445.0
2025-06-10 10:25:00,283.04,283.04,282.49,282.84,4206.0,283.04,283.04,282.49,282.84,4206.0
2025-06-10 10:30:00,282.7,282.7,282.1,282.38,1705.0,282.7,282.7,282.1,282.38,1705.0
2025-06-10 10:35:00,282.21,282.32,281.57,281.81,4907.0,282.21,282.32,281.57,281.81,4907.0
2025-06-10 10:40:00,281.6,281.81,281.57,281.7,1146.0,281.6,281.81,281.57,281.7,1146.0
2025-06-10 10:45:00,281.82,282.09,281.7,282.03,3482.0,281.82,282.09,281.7,282.03,3482.0
2025-06-10 10:50:00,282.04,282.8,282.04,282.8,1729.0,282.04,282.8,282.04,282.8,1729.0
2025-06-10 10:55:00,282.93,283.17,282.77,283.11,4247.0,282.93,283.17,282.77,283.11,4247.0
2025-06-10 11:00:00,283.03,283.32,283.03,283.19,2603.0,283.03,283.32,283.03,283.19,2603.0
2025-06-10 11:05:00,283.04,283.04,282.4,282.91,9850.0,283.04,283.04,282.4,282.91,9850.0
2025-06-10 11:10:00,282.81,283.01,282.07,282.07,7937.0,282.81,283.01,282.07,282.07,7937.0
2025-06-10 11:15:00,282.08,282.7,282.08,282.65,4459.0,282.08,282.7,282.08,282.65,4459.0
2025-06-10 11:20:00,282.63,283.16,282.6,282.97,4660.0,282.63,283.16,282.6,282.97,4660.0
2025-06-10 11:25:00,283.0,283.24,282.92,283.24,7535.0,283.0,283.24,282.92,283.24,7535.0
2025-06-10 11:30:00,283.31,283.63,283.31,283.43,2666.0,283.31,283.63,283.31,283.43,2666.0
2025-06-10 11:35:00,283.52,283.95,283.47,283.94,3317.0,283.52,283.95,283.47,283.94,3317.0
2025-06-10 11:40:00,283.85,283.89,283.52,283.71,4911.0,283.85,283.89,283.52,283.71,4911.0
2025-06-10 11:45:00,283.56,283.66,283.31,283.6,4189.0,283.56,283.66,283.31,283.6,4189.0
2025-06-10 11:50:00,283.53,283.77,283.43,283.57,5130.0,283.53,283.77,283.43,283.57,5130.0
2025-06-10 11:55:00,283.58,283.87,283.5,283.5,8115.0,283.58,283.87,283.5,283.5,8115.0
2025-06-10 12:00:00,283.43,283.84,283.37,283.78,7413.0,283.43,283.84,283.37,283.78,7413.0
2025-06-10 12:05:00,283.81,284.46,283.81,284.46,3006.0,283.81,284.46,283.81,284.46,3006.0
2025-06-10 12:10:00,284.41,284.41,284.07,284.3,2084.0,284.41,284.41,284.07,284.3,2084.0
2025-06-10 12:15:00,284.5,284.5,284.05,284.3,8077.0,284.5,284.5,284.05,284.3,8077.0
2025-06-10 12:20:00,284.25,284.31,284.02,284.03,2785.0,284.25,284.31,284.02,284.03,2785.0
2025-06-10 12:25:00,283.96,284.51,283.95,284.49,24420.0,283.96,284.51,283.95,284.49,24420.0
2025-06-10 12:30:00,284.44,284.66,284.18,284.65,22980.0,284.44,284.66,284.18,284.65,22980.0
2025-06-10 12:35:00,284.39,284.52,284.26,284.46,4994.0,284.39,284.52,284.26,284.46,4994.0
2025-06-10 12:40:00,284.64,284.64,284.28,284.41,1553.0,284.64,284.64,284.28,284.41,1553.0
2025-06-10 12:45:00,284.52,284.54,284.43,284.52,1562.0,284.52,284.54,284.43,284.52,1562.0
2025-06-10 12:50:00,284.45,284.45,284.26,284.31,3012.0,284.45,284.45,284.26,284.31,3012.0
2025-06-10 12:55:00,284.29,284.39,283.9,284.2,11174.0,284.29,284.39,283.9,284.2,11174.0
2025-06-10 13:00:00,284.2,284.32,284.2,284.32,497.0,284.2,284.32,284.2,284.32,497.0
2025-06-10 13:05:00,284.22,284.29,283.82,284.06,2227.0,284.22,284.29,283.82,284.06,2227.0
2025-06-10 13:10:00,284.09,284.24,284.03,284.14,2198.0,284.09,284.24,284.03,284.14,2198.0
2025-06-10 13:15:00,284.1,284.34,284.09,284.34,1858.0,284.1,284.34,284.09,284.34,1858.0
2025-06-10 13:20:00,284.37,284.38,284.28,284.32,1434.0,284.37,284.38,284.28,284.32,1434.0
2025-06-10 13:25:00,284.4,284.48,284.32,284.41,4297.0,284.4,284.48,284.32,284.41,4297.0
2025-06-10 13:30:00,284.32,284.48,284.25,284.48,5806.0,284.32,284.48,284.25,284.48,5806.0
2025-06-10 13:35:00,284.49,284.71,284.48,284.71,2665.0,284.49,284.71,284.48,284.71,2665.0
2025-06-10 13:40:00,284.8,284.8,284.6,284.7,3616.0,284.8,284.8,284.6,284.7,3616.0
2025-06-10 13:45:00,284.72,284.73,284.46,284.6,6365.0,284.72,284.73,284.46,284.6,6365.0
2025-06-10 13:50:00,284.6,284.6,284.36,284.36,2004.0,284.6,284.6,284.36,284.36,2004.0
2025-06-10 13:55:00,284.43,284.6,284.38,284.6,2563.0,284.43,284.6,284.38,284.6,2563.0
2025-06-10 14:00:00,284.5,284.51,284.3,284.46,2551.0,284.5,284.51,284.3,284.46,2551.0
2025-06-10 14:05:00,284.31,284.42,284.31,284.42,2308.0,284.31,284.42,284.31,284.42,2308.0
2025-06-10 14:10:00,284.44,284.47,284.34,284.38,1883.0,284.44,284.47,284.34,284.38,1883.0
2025-06-10 14:15:00,284.38,284.81,284.2,284.78,7943.0,284.38,284.81,284.2,284.78,7943.0
2025-06-10 14:20:00,284.81,285.06,284.77,284.97,2084.0,284.81,285.06,284.77,284.97,2084.0
2025-06-10 14:25:00,285.12,285.34,284.97,285.31,4206.0,285.12,285.34,284.97,285.31,4206.0
2025-06-10 14:30:00,285.18,285.24,285.07,285.18,3871.0,285.18,285.24,285.07,285.18,3871.0
2025-06-10 14:35:00,285.17,285.17,285.07,285.14,1633.0,285.17,285.17,285.07,285.14,1633.0
2025-06-10 14:40:00,285.16,285.3,285.14,285.22,2549.0,285.16,285.3,285.14,285.22,2549.0
2025-06-10 14:45:00,285.19,285.36,285.07,285.1,6785.0,285.19,285.36,285.07,285.1,6785.0
2025-06-10 14:50:00,285.12,285.12,284.98,285.06,3582.0,285.12,285.12,284.98,285.06,3582.0
2025-06-10 14:55:00,285.04,285.15,284.86,284.87,16253.0,285.04,285.15,284.86,284.87,16253.0
2025-06-10 15:00:00,284.97,285.21,284.93,285.21,6036.0,284.97,285.21,284.93,285.21,6036.0
2025-06-10 15:05:00,285.26,285.57,285.23,285.47,10055.0,285.26,285.57,285.23,285.47,10055.0
2025-06-10 15:10:00,285.44,285.45,285.21,285.22,4067.0,285.44,285.45,285.21,285.22,4067.0
2025-06-10 15:15:00,285.24,285.57,285.22,285.39,2406.0,285.24,285.57,285.22,285.39,2406.0
2025-06-10 15:20:00,285.42,285.48,285.29,285.39,3403.0,285.42,285.48,285.29,285.39,3403.0
2025-06-10 15:25:00,285.41,285.41,285.22,285.23,2543.0,285.41,285.41,285.22,285.23,2543.0
2025-06-10 15:30:00,285.26,285.26,284.72,284.72,4211.0,285.26,285.26,284.72,284.72,4211.0
2025-06-10 15:35:00,284.62,284.69,284.41,284.41,2000.0,284.62,284.69,284.41,284.41,2000.0
2025-06-10 15:40:00,284.44,284.54,284.31,284.54,3047.0,284.44,284.54,284.31,284.54,3047.0
2025-06-10 15:45:00,284.56,284.65,284.4,284.41,5974.0,284.56,284.65,284.4,284.41,5974.0
2025-06-10 15:50:00,284.48,284.54,284.19,284.34,15157.0,284.48,284.54,284.19,284.34,15157.0
2025-06-10 15:55:00,284.33,284.48,284.1,284.47,67060.0,284.33,284.48,284.1,284.47,67060.0
2025-06-11 09:30:00,284.07,285.84,284.07,285.44,20410.0,284.07,285.84,284.07,285.44,20410.0
2025-06-11 09:35:00,285.35,286.65,285.35,286.48,4019.0,285.35,286.65,285.35,286.48,4019.0
2025-06-11 09:40:00,286.34,286.49,285.85,285.85,1700.0,286.34,286.49,285.85,285.85,1700.0
2025-06-11 09:45:00,285.7,286.08,285.7,286.06,1138.0,285.7,286.08,285.7,286.06,1138.0
2025-06-11 09:50:00,285.95,285.95,285.24,285.36,2059.0,285.95,285.95,285.24,285.36,2059.0
2025-06-11 09:55:00,285.21,285.21,284.82,284.89,3754.0,285.21,285.21,284.82,284.89,3754.0
2025-06-11 10:00:00,284.88,285.65,284.8,285.64,8181.0,284.88,285.65,284.8,285.64,8181.0
2025-06-11 10:05:00,285.65,286.27,285.52,286.14,10069.0,285.65,286.27,285.52,286.14,10069.0
2025-06-11 10:10:00,286.08,286.11,285.03,285.29,17964.0,286.08,286.11,285.03,285.29,17964.0
2025-06-11 10:15:00,285.25,286.0,285.11,285.97,10305.0,285.25,286.0,285.11,285.97,10305.0
2025-06-11 10:20:00,286.08,286.42,285.76,285.82,6993.0,286.08,286.42,285.76,285.82,6993.0
2025-06-11 10:25:00,285.73,285.87,285.72,285.8,3348.0,285.73,285.87,285.72,285.8,3348.0
2025-06-11 10:30:00,285.92,286.15,285.58,285.68,4948.0,285.92,286.15,285.58,285.68,4948.0
2025-06-11 10:35:00,285.75,286.43,285.75,286.43,2296.0,285.75,286.43,285.75,286.43,2296.0
2025-06-11 10:40:00,286.43,286.71,286.4,286.63,12458.0,286.43,286.71,286.4,286.63,12458.0
2025-06-11 10:45:00,286.51,287.05,286.51,287.05,6989.0,286.51,287.05,286.51,287.05,6989.0
2025-06-11 10:50:00,287.09,287.38,286.7,286.72,8529.0,287.09,287.38,286.7,286.72,8529.0
2025-06-11 10:55:00,286.65,286.69,285.99,286.04,2413.0,286.65,286.69,285.99,286.04,2413.0
2025-06-11 11:00:00,286.0,286.05,285.83,286.02,4351.0,286.0,286.05,285.83,286.02,4351.0
2025-06-11 11:05:00,286.08,286.21,286.02,286.21,3048.0,286.08,286.21,286.02,286.21,3048.0
2025-06-11 11:10:00,286.35,286.58,286.25,286.58,7534.0,286.35,286.58,286.25,286.58,7534.0
2025-06-11 11:15:00,286.59,286.73,286.58,286.69,3671.0,286.59,286.73,286.58,286.69,3671.0
2025-06-11 11:20:00,286.69,287.02,286.57,286.71,8055.0,286.69,287.02,286.57,286.71,8055.0
2025-06-11 11:25:00,286.63,286.86,286.54,286.74,4854.0,286.63,286.86,286.54,286.74,4854.0
2025-06-11 11:30:00,286.74,286.83,286.31,286.83,9390.0,286.74,286.83,286.31,286.83,9390.0
2025-06-11 11:35:00,286.75,286.96,286.6,286.96,8041.0,286.75,286.96,286.6,286.96,8041.0
2025-06-11 11:40:00,286.9,286.92,286.71,286.72,2305.0,286.9,286.92,286.71,286.72,2305.0
2025-06-11 11:45:00,286.71,287.28,286.65,287.28,3835.0,286.71,287.28,286.65,287.28,3835.0
2025-06-11 11:50:00,287.23,287.37,287.23,287.37,1086.0,287.23,287.37,287.23,287.37,1086.0
2025-06-11 11:55:00,287.36,287.41,287.21,287.34,3013.0,287.36,287.41,287.21,287.34,3013.0
2025-06-11 12:00:00,287.18,287.26,287.08,287.09,3125.0,287.18,287.26,287.08,287.09,3125.0
2025-06-11 12:05:00,286.95,287.2,286.95,287.14,903.0,286.95,287.2,286.95,287.14,903.0
2025-06-11 12:10:00,287.18,287.5,287.17,287.5,2148.0,287.18,287.5,287.17,287.5,2148.0
2025-06-11 12:15:00,287.44,287.5,287.38,287.48,1545.0,287.44,287.5,287.38,287.48,1545.0
2025-06-11 12:20:00,287.49,287.62,287.39,287.51,3115.0,287.49,287.62,287.39,287.51,3115.0
2025-06-11 12:25:00,287.51,287.66,287.31,287.48,2502.0,287.51,287.66,287.31,287.48,2502.0
2025-06-11 12:30:00,287.61,287.61,287.38,287.47,2706.0,287.61,287.61,287.38,287.47,2706.0
2025-06-11 12:35:00,287.44,287.47,287.31,287.42,1941.0,287.44,287.47,287.31,287.42,1941.0
2025-06-11 12:40:00,287.42,287.7,287.42,287.67,3362.0,287.42,287.7,287.42,287.67,3362.0
2025-06-11 12:45:00,287.67,288.08,287.61,288.03,4269.0,287.67,288.08,287.61,288.03,4269.0
2025-06-11 12:50:00,287.92,288.01,287.87,287.98,2811.0,287.92,288.01,287.87,287.98,2811.0
2025-06-11 12:55:00,288.0,288.02,287.68,287.72,3151.0,288.0,288.02,287.68,287.72,3151.0
2025-06-11 13:00:00,287.69,287.72,287.45,287.48,3856.0,287.69,287.72,287.45,287.48,3856.0
2025-06-11 13:05:00,287.3,287.32,287.3,287.31,300.0,287.3,287.32,287.3,287.31,300.0
2025-06-11 13:10:00,287.31,287.4,287.17,287.2,2320.0,287.31,287.4,287.17,287.2,2320.0
2025-06-11 13:15:00,287.26,287.37,287.12,287.16,4971.0,287.26,287.37,287.12,287.16,4971.0
2025-06-11 13:20:00,287.18,287.34,287.16,287.34,2625.0,287.18,287.34,287.16,287.34,2625.0
2025-06-11 13:25:00,287.42,287.6,287.32,287.6,3620.0,287.42,287.6,287.32,287.6,3620.0
2025-06-11 13:30:00,287.48,287.48,287.27,287.27,1642.0,287.48,287.48,287.27,287.27,1642.0
2025-06-11 13:35:00,287.19,287.28,287.05,287.17,3075.0,287.19,287.28,287.05,287.17,3075.0
2025-06-11 13:40:00,287.22,287.22,286.98,286.99,1728.0,287.22,287.22,286.98,286.99,1728.0
2025-06-11 13:45:00,287.01,287.27,286.94,287.23,5723.0,287.01,287.27,286.94,287.23,5723.0
2025-06-11 13:50:00,287.19,287.35,287.18,287.35,500.0,287.19,287.35,287.18,287.35,500.0
2025-06-11 13:55:00,287.25,287.32,287.07,287.1,3099.0,287.25,287.32,287.07,287.1,3099.0
2025-06-11 14:00:00,287.19,287.32,286.9,286.97,6964.0,287.19,287.32,286.9,286.97,6964.0
2025-06-11 14:05:00,287.01,287.12,286.85,286.97,5910.0,287.01,287.12,286.85,286.97,5910.0
2025-06-11 14:10:00,286.87,286.97,286.44,286.44,2023.0,286.87,286.97,286.44,286.44,2023.0
2025-06-11 14:15:00,286.31,286.31,286.03,286.03,4304.0,286.31,286.31,286.03,286.03,4304.0
2025-06-11 14:20:00,286.14,286.29,286.03,286.07,2877.0,286.14,286.29,286.03,286.07,2877.0
2025-06-11 14:25:00,286.08,286.37,285.92,286.34,11689.0,286.08,286.37,285.92,286.34,11689.0
2025-06-11 14:30:00,286.34,286.93,286.34,286.93,1600.0,286.34,286.93,286.34,286.93,1600.0
2025-06-11 14:35:00,286.97,287.05,286.86,286.96,6122.0,286.97,287.05,286.86,286.96,6122.0
2025-06-11 14:40:00,287.11,287.14,286.82,286.93,4450.0,287.11,287.14,286.82,286.93,4450.0
2025-06-11 14:45:00,287.02,287.16,286.92,287.01,6263.0,287.02,287.16,286.92,287.01,6263.0
2025-06-11 14:50:00,287.01,287.01,286.8,286.8,4066.0,287.01,287.01,286.8,286.8,4066.0
2025-06-11 14:55:00,286.79,286.79,286.43,286.47,5297.0,286.79,286.79,286.43,286.47,5297.0
2025-06-11 15:00:00,286.4,286.4,286.21,286.33,5137.0,286.4,286.4,286.21,286.33,5137.0
2025-06-11 15:05:00,286.34,286.56,286.09,286.52,13200.0,286.34,286.56,286.09,286.52,13200.0
2025-06-11 15:10:00,286.61,286.67,286.49,286.53,3838.0,286.61,286.67,286.49,286.53,3838.0
2025-06-11 15:15:00,286.52,286.53,286.36,286.41,5366.0,286.52,286.53,286.36,286.41,5366.0
2025-06-11 15:20:00,286.4,286.43,286.26,286.42,2630.0,286.4,286.43,286.26,286.42,2630.0
2025-06-11 15:25:00,286.41,286.46,286.05,286.05,11066.0,286.41,286.46,286.05,286.05,11066.0
2025-06-11 15:30:00,286.06,286.29,286.03,286.2,9640.0,286.06,286.29,286.03,286.2,9640.0
2025-06-11 15:35:00,286.22,286.66,286.21,286.57,6600.0,286.22,286.66,286.21,286.57,6600.0
2025-06-11 15:40:00,286.63,286.71,286.53,286.55,8095.0,286.63,286.71,286.53,286.55,8095.0
2025-06-11 15:45:00,286.6,286.78,286.3,286.31,14253.0,286.6,286.78,286.3,286.31,14253.0
2025-06-11 15:50:00,286.38,286.81,286.38,286.63,22029.0,286.38,286.81,286.38,286.63,22029.0
2025-06-11 15:55:00,286.61,286.78,286.29,286.7,70214.0,286.61,286.78,286.29,286.7,70214.0
2025-06-12 09:30:00,287.48,288.44,287.4,287.77,29736.0,287.48,288.44,287.4,287.77,29736.0
2025-06-12 09:35:00,287.44,289.14,287.43,288.96,12465.0,287.44,289.14,287.43,288.96,12465.0
2025-06-12 09:40:00,288.96,289.73,288.96,289.25,13144.0,288.96,289.73,288.96,289.25,13144.0
2025-06-12 09:45:00,289.05,289.08,288.32,288.54,13453.0,289.05,289.08,288.32,288.54,13453.0
2025-06-12 09:50:00,288.54,289.01,288.06,288.9,4535.0,288.54,289.01,288.06,288.9,4535.0
2025-06-12 09:55:00,288.91,289.37,288.83,289.32,9634.0,288.91,289.37,288.83,289.32,9634.0
2025-06-12 10:00:00,289.32,290.08,288.92,289.99,13909.0,289.32,290.08,288.92,289.99,13909.0
2025-06-12 10:05:00,289.92,290.26,289.21,289.46,18123.0,289.92,290.26,289.21,289.46,18123.0
2025-06-12 10:10:00,289.33,289.36,288.53,288.81,2128.0,289.33,289.36,288.53,288.81,2128.0
2025-06-12 10:15:00,288.55,288.81,288.55,288.76,1383.0,288.55,288.81,288.55,288.76,1383.0
2025-06-12 10:20:00,288.82,289.72,288.82,289.72,2516.0,288.82,289.72,288.82,289.72,2516.0
2025-06-12 10:25:00,289.63,290.02,289.63,290.01,7527.0,289.63,290.02,289.63,290.01,7527.0
2025-06-12 10:30:00,289.94,290.12,289.68,289.71,14320.0,289.94,290.12,289.68,289.71,14320.0
2025-06-12 10:35:00,289.72,290.02,289.71,289.91,2770.0,289.72,290.02,289.71,289.91,2770.0
2025-06-12 10:40:00,289.91,289.97,289.34,289.58,2214.0,289.91,289.97,289.34,289.58,2214.0
2025-06-12 10:45:00,289.55,290.0,289.54,289.98,2575.0,289.55,290.0,289.54,289.98,2575.0
2025-06-12 10:50:00,290.3,290.57,290.23,290.31,1784.0,290.3,290.57,290.23,290.31,1784.0
2025-06-12 10:55:00,290.38,290.82,290.38,290.47,8380.0,290.38,290.82,290.38,290.47,8380.0
2025-06-12 11:00:00,290.53,290.83,290.53,290.81,900.0,290.53,290.83,290.53,290.81,900.0
2025-06-12 11:05:00,290.6,291.24,290.6,291.24,1050.0,290.6,291.24,290.6,291.24,1050.0
2025-06-12 11:10:00,291.07,291.69,290.92,291.67,2572.0,291.07,291.69,290.92,291.67,2572.0
2025-06-12 11:15:00,291.6,291.64,291.24,291.25,5817.0,291.6,291.64,291.24,291.25,5817.0
2025-06-12 11:20:00,291.26,291.34,290.64,291.0,4356.0,291.26,291.34,290.64,291.0,4356.0
2025-06-12 11:25:00,291.06,291.76,290.95,291.52,4633.0,291.06,291.76,290.95,291.52,4633.0
2025-06-12 11:30:00,291.55,291.9,291.54,291.78,6758.0,291.55,291.9,291.54,291.78,6758.0
2025-06-12 11:35:00,291.81,292.15,291.78,292.11,2425.0,291.81,292.15,291.78,292.11,2425.0
2025-06-12 11:40:00,292.05,292.11,291.67,291.79,3869.0,292.05,292.11,291.67,291.79,3869.0
2025-06-12 11:45:00,291.8,291.8,291.49,291.49,5301.0,291.8,291.8,291.49,291.49,5301.0
2025-06-12 11:50:00,291.5,291.79,291.49,291.79,4666.0,291.5,291.79,291.49,291.79,4666.0
2025-06-12 11:55:00,291.7,292.05,291.54,292.04,8963.0,291.7,292.05,291.54,292.04,8963.0
2025-06-12 12:00:00,291.93,292.03,291.51,291.51,5653.0,291.93,292.03,291.51,291.51,5653.0
2025-06-12 12:05:00,291.51,291.76,291.45,291.76,5870.0,291.51,291.76,291.45,291.76,5870.0
2025-06-12 12:10:00,292.0,292.28,291.91,292.27,3327.0,292.0,292.28,291.91,292.27,3327.0
2025-06-12 12:15:00,292.29,292.33,292.1,292.23,2485.0,292.29,292.33,292.1,292.23,2485.0
2025-06-12 12:20:00,292.19,292.24,291.95,292.15,2971.0,292.19,292.24,291.95,292.15,2971.0
2025-06-12 12:25:00,292.09,292.48,291.99,292.47,6824.0,292.09,292.48,291.99,292.47,6824.0
2025-06-12 12:30:00,292.3,292.73,292.27,292.73,4868.0,292.3,292.73,292.27,292.73,4868.0
2025-06-12 12:35:00,292.71,293.17,292.56,292.81,7820.0,292.71,293.17,292.56,292.81,7820.0
2025-06-12 12:40:00,292.72,293.0,292.61,292.87,3576.0,292.72,293.0,292.61,292.87,3576.0
2025-06-12 12:45:00,292.79,292.96,292.75,292.78,3742.0,292.79,292.96,292.75,292.78,3742.0
2025-06-12 12:50:00,292.72,292.97,292.65,292.94,3528.0,292.72,292.97,292.65,292.94,3528.0
2025-06-12 12:55:00,293.0,293.03,292.82,292.84,5701.0,293.0,293.03,292.82,292.84,5701.0
2025-06-12 13:00:00,292.97,293.2,292.89,292.9,4803.0,292.97,293.2,292.89,292.9,4803.0
2025-06-12 13:05:00,292.88,293.1,292.81,293.1,2195.0,292.88,293.1,292.81,293.1,2195.0
2025-06-12 13:10:00,292.92,293.2,292.91,293.04,4136.0,292.92,293.2,292.91,293.04,4136.0
2025-06-12 13:15:00,293.1,293.39,293.09,293.25,5670.0,293.1,293.39,293.09,293.25,5670.0
2025-06-12 13:20:00,293.32,293.41,293.15,293.18,3823.0,293.32,293.41,293.15,293.18,3823.0
2025-06-12 13:25:00,293.14,293.24,293.01,293.17,2518.0,293.14,293.24,293.01,293.17,2518.0
2025-06-12 13:30:00,293.09,293.57,293.08,293.31,2825.0,293.09,293.57,293.08,293.31,2825.0
2025-06-12 13:35:00,293.31,293.59,293.3,293.37,2119.0,293.31,293.59,293.3,293.37,2119.0
2025-06-12 13:40:00,293.44,293.56,293.38,293.41,2565.0,293.44,293.56,293.38,293.41,2565.0
2025-06-12 13:45:00,293.49,293.49,293.33,293.44,2275.0,293.49,293.49,293.33,293.44,2275.0
2025-06-12 13:50:00,293.55,293.63,293.47,293.54,1100.0,293.55,293.63,293.47,293.54,1100.0
2025-06-12 13:55:00,293.54,293.63,293.38,293.44,4295.0,293.54,293.63,293.38,293.44,4295.0
2025-06-12 14:00:00,293.6,293.64,293.6,293.63,1010.0,293.6,293.64,293.6,293.63,1010.0
2025-06-12 14:05:00,293.6,293.82,293.51,293.74,5706.0,293.6,293.82,293.51,293.74,5706.0
2025-06-12 14:10:00,293.74,293.76,293.54,293.65,2825.0,293.74,293.76,293.54,293.65,2825.0
2025-06-12 14:15:00,293.62,293.83,293.54,293.83,4225.0,293.62,293.83,293.54,293.83,4225.0
2025-06-12 14:20:00,293.88,294.11,293.76,294.07,2963.0,293.88,294.11,293.76,294.07,2963.0
2025-06-12 14:25:00,293.92,294.06,293.88,293.88,4620.0,293.92,294.06,293.88,293.88,4620.0
2025-06-12 14:30:00,293.99,293.99,293.66,293.88,3685.0,293.99,293.99,293.66,293.88,3685.0
2025-06-12 14:35:00,293.88,294.07,293.82,293.9,1404.0,293.88,294.07,293.82,293.9,1404.0
2025-06-12 14:40:00,294.0,294.11,293.98,294.11,1139.0,294.0,294.11,293.98,294.11,1139.0
2025-06-12 14:45:00,294.16,294.16,293.9,294.07,2824.0,294.16,294.16,293.9,294.07,2824.0
2025-06-12 14:50:00,294.01,294.08,293.89,294.01,1909.0,294.01,294.08,293.89,294.01,1909.0
2025-06-12 14:55:00,293.93,294.08,293.76,293.98,3616.0,293.93,294.08,293.76,293.98,3616.0
2025-06-12 15:00:00,293.98,293.98,293.81,293.97,1204.0,293.98,293.98,293.81,293.97,1204.0
2025-06-12 15:05:00,293.92,294.29,293.91,294.09,6835.0,293.92,294.29,293.91,294.09,6835.0
2025-06-12 15:10:00,294.04,294.17,294.01,294.07,3561.0,294.04,294.17,294.01,294.07,3561.0
2025-06-12 15:15:00,294.07,294.12,293.98,294.09,6197.0,294.07,294.12,293.98,294.09,6197.0
2025-06-12 15:20:00,294.08,294.17,293.98,294.06,7923.0,294.08,294.17,293.98,294.06,7923.0
2025-06-12 15:25:00,294.02,294.32,294.01,294.31,5419.0,294.02,294.32,294.01,294.31,5419.0
2025-06-12 15:30:00,294.24,294.41,294.15,294.16,8109.0,294.24,294.41,294.15,294.16,8109.0
2025-06-12 15:35:00,294.16,294.41,294.08,294.26,5992.0,294.16,294.41,294.08,294.26,5992.0
2025-06-12 15:40:00,294.32,294.33,294.13,294.18,8625.0,294.32,294.33,294.13,294.18,8625.0
2025-06-12 15:45:00,294.17,294.73,294.17,294.63,13418.0,294.17,294.73,294.17,294.63,13418.0
2025-06-12 15:50:00,294.71,295.19,294.5,294.59,28721.0,294.71,295.19,294.5,294.59,28721.0
2025-06-12 15:55:00,294.67,295.01,294.37,294.99,112765.0,294.67,295.01,294.37,294.99,112765.0
2025-06-13 09:30:00,295.09,296.24,294.08,296.24,13016.0,295.09,296.24,294.08,296.24,13016.0
2025-06-13 09:35:00,296.28,296.31,295.13,295.22,4761.0,296.28,296.31,295.13,295.22,4761.0
2025-06-13 09:40:00,295.09,295.09,293.38,293.72,2310.0,295.09,295.09,293.38,293.72,2310.0
2025-06-13 09:45:00,293.41,294.0,293.21,293.7,2585.0,293.41,294.0,293.21,293.7,2585.0
2025-06-13 09:50:00,293.56,293.88,293.56,293.82,2310.0,293.56,293.88,293.56,293.82,2310.0
2025-06-13 09:55:00,293.64,293.91,293.54,293.87,2029.0,293.64,293.91,293.54,293.87,2029.0
2025-06-13 10:00:00,293.73,294.71,293.72,294.71,3558.0,293.73,294.71,293.72,294.71,3558.0
2025-06-13 10:05:00,295.22,295.33,294.47,294.66,3503.0,295.22,295.33,294.47,294.66,3503.0
2025-06-13 10:10:00,294.66,295.0,294.44,294.53,7700.0,294.66,295.0,294.44,294.53,7700.0
2025-06-13 10:15:00,294.51,295.03,294.42,295.03,5205.0,294.51,295.03,294.42,295.03,5205.0
2025-06-13 10:20:00,295.03,295.83,295.03,295.81,4673.0,295.03,295.83,295.03,295.81,4673.0
2025-06-13 10:25:00,295.56,295.69,295.1,295.63,5511.0,295.56,295.69,295.1,295.63,5511.0
2025-06-13 10:30:00,295.63,295.82,295.63,295.67,1933.0,295.63,295.82,295.63,295.67,1933.0
2025-06-13 10:35:00,295.74,296.3,295.51,296.3,4422.0,295.74,296.3,295.51,296.3,4422.0
2025-06-13 10:40:00,296.39,296.41,295.99,296.25,4554.0,296.39,296.41,295.99,296.25,4554.0
2025-06-13 10:45:00,296.33,296.33,295.61,295.67,4736.0,296.33,296.33,295.61,295.67,4736.0
2025-06-13 10:50:00,295.57,296.02,295.2,295.91,3470.0,295.57,296.02,295.2,295.91,3470.0
2025-06-13 10:55:00,296.11,296.3,295.91,296.05,2212.0,296.11,296.3,295.91,296.05,2212.0
2025-06-13 11:00:00,296.18,296.29,296.01,296.2,3913.0,296.18,296.29,296.01,296.2,3913.0
2025-06-13 11:05:00,296.2,296.31,295.86,295.91,3108.0,296.2,296.31,295.86,295.91,3108.0
2025-06-13 11:10:00,295.92,296.13,295.89,296.03,6131.0,295.92,296.13,295.89,296.03,6131.0
2025-06-13 11:15:00,296.12,296.32,295.73,296.08,12564.0,296.12,296.32,295.73,296.08,12564.0
2025-06-13 11:20:00,296.08,296.08,295.55,295.71,2202.0,296.08,296.08,295.55,295.71,2202.0
2025-06-13 11:25:00,295.74,295.99,295.68,295.84,3762.0,295.74,295.99,295.68,295.84,3762.0
2025-06-13 11:30:00,295.95,296.0,295.79,295.79,1734.0,295.95,296.0,295.79,295.79,1734.0
2025-06-13 11:35:00,295.73,296.02,295.71,295.98,2553.0,295.73,296.02,295.71,295.98,2553.0
2025-06-13 11:40:00,295.98,296.36,295.98,296.31,2210.0,295.98,296.36,295.98,296.31,2210.0
2025-06-13 11:45:00,296.22,296.4,295.89,296.4,2752.0,296.22,296.4,295.89,296.4,2752.0
2025-06-13 11:50:00,296.42,296.55,296.33,296.55,1648.0,296.42,296.55,296.33,296.55,1648.0
2025-06-13 11:55:00,296.62,296.8,296.41,296.8,2463.0,296.62,296.8,296.41,296.8,2463.0
2025-06-13 12:00:00,296.65,296.69,296.43,296.64,10309.0,296.65,296.69,296.43,296.64,10309.0
2025-06-13 12:05:00,296.52,296.94,296.5,296.83,2487.0,296.52,296.94,296.5,296.83,2487.0
2025-06-13 12:10:00,296.83,296.83,296.67,296.68,4305.0,296.83,296.83,296.67,296.68,4305.0
2025-06-13 12:15:00,296.69,296.81,296.68,296.68,688.0,296.69,296.81,296.68,296.68,688.0
2025-06-13 12:20:00,296.55,296.67,296.39,296.39,1835.0,296.55,296.67,296.39,296.39,1835.0
2025-06-13 12:25:00,296.22,296.35,296.0,296.09,2808.0,296.22,296.35,296.0,296.09,2808.0
2025-06-13 12:30:00,296.03,296.22,295.98,296.22,1709.0,296.03,296.22,295.98,296.22,1709.0
2025-06-13 12:35:00,296.24,296.34,296.09,296.09,2492.0,296.24,296.34,296.09,296.09,2492.0
2025-06-13 12:40:00,296.13,296.23,295.88,296.0,2699.0,296.13,296.23,295.88,296.0,2699.0
2025-06-13 12:45:00,295.98,295.98,295.7,295.71,1000.0,295.98,295.98,295.7,295.71,1000.0
2025-06-13 12:50:00,295.74,296.17,295.74,296.17,1342.0,295.74,296.17,295.74,296.17,1342.0
2025-06-13 12:55:00,296.05,296.1,295.97,296.02,1500.0,296.05,296.1,295.97,296.02,1500.0
2025-06-13 13:00:00,296.02,296.02,295.54,295.54,2005.0,296.02,296.02,295.54,295.54,2005.0
2025-06-13 13:05:00,295.38,295.39,295.2,295.21,1054.0,295.38,295.39,295.2,295.21,1054.0
2025-06-13 13:10:00,295.19,295.33,295.13,295.3,1779.0,295.19,295.33,295.13,295.3,1779.0
2025-06-13 13:15:00,295.1,295.28,295.0,295.26,1463.0,295.1,295.28,295.0,295.26,1463.0
2025-06-13 13:20:00,295.26,295.33,294.9,294.9,1151.0,295.26,295.33,294.9,294.9,1151.0
2025-06-13 13:25:00,294.99,295.21,294.99,295.12,1218.0,294.99,295.21,294.99,295.12,1218.0
2025-06-13 13:30:00,295.09,295.33,295.06,295.17,1502.0,295.09,295.33,295.06,295.17,1502.0
2025-06-13 13:35:00,295.15,295.23,295.15,295.18,700.0,295.15,295.23,295.15,295.18,700.0
2025-06-13 13:40:00,295.19,295.21,294.91,294.91,2265.0,295.19,295.21,294.91,294.91,2265.0
2025-06-13 13:45:00,294.8,294.91,294.79,294.91,478.0,294.8,294.91,294.79,294.91,478.0
2025-06-13 13:50:00,294.91,295.07,294.91,295.0,2468.0,294.91,295.07,294.91,295.0,2468.0
2025-06-13 13:55:00,294.85,294.95,294.85,294.94,738.0,294.85,294.95,294.85,294.94,738.0
2025-06-13 14:00:00,295.04,295.23,294.95,294.95,1210.0,295.04,295.23,294.95,294.95,1210.0
2025-06-13 14:05:00,295.01,295.21,294.93,295.21,1454.0,295.01,295.21,294.93,295.21,1454.0
2025-06-13 14:10:00,295.13,295.23,295.05,295.23,1063.0,295.13,295.23,295.05,295.23,1063.0
2025-06-13 14:15:00,295.22,295.22,295.07,295.18,1100.0,295.22,295.22,295.07,295.18,1100.0
2025-06-13 14:20:00,295.23,295.28,294.95,294.96,2853.0,295.23,295.28,294.95,294.96,2853.0
2025-06-13 14:25:00,295.05,295.29,294.95,295.22,3341.0,295.05,295.29,294.95,295.22,3341.0
2025-06-13 14:30:00,295.34,295.34,295.07,295.12,9955.0,295.34,295.34,295.07,295.12,9955.0
2025-06-13 14:35:00,295.12,295.17,294.8,295.17,6585.0,295.12,295.17,294.8,295.17,6585.0
2025-06-13 14:40:00,295.22,295.4,295.17,295.39,1129.0,295.22,295.4,295.17,295.39,1129.0
2025-06-13 14:45:00,295.46,295.61,295.46,295.52,1011.0,295.46,295.61,295.46,295.52,1011.0
2025-06-13 14:50:00,295.42,295.57,295.37,295.57,1200.0,295.42,295.57,295.37,295.57,1200.0
2025-06-13 14:55:00,295.6,295.6,295.42,295.48,1743.0,295.6,295.6,295.42,295.48,1743.0
2025-06-13 15:00:00,295.53,295.53,295.15,295.25,3794.0,295.53,295.53,295.15,295.25,3794.0
2025-06-13 15:05:00,295.25,295.6,295.23,295.6,2139.0,295.25,295.6,295.23,295.6,2139.0
2025-06-13 15:10:00,295.43,295.69,295.43,295.69,1561.0,295.43,295.69,295.43,295.69,1561.0
2025-06-13 15:15:00,295.67,295.67,295.29,295.41,3870.0,295.67,295.67,295.29,295.41,3870.0
2025-06-13 15:20:00,295.53,295.61,295.19,295.26,3891.0,295.53,295.61,295.19,295.26,3891.0
2025-06-13 15:25:00,295.33,295.41,295.05,295.11,11037.0,295.33,295.41,295.05,295.11,11037.0
2025-06-13 15:30:00,295.21,295.21,294.85,295.0,4018.0,295.21,295.21,294.85,295.0,4018.0
2025-06-13 15:35:00,294.85,295.05,294.77,294.88,6448.0,294.85,295.05,294.77,294.88,6448.0
2025-06-13 15:40:00,294.84,295.01,294.62,294.82,8439.0,294.84,295.01,294.62,294.82,8439.0
2025-06-13 15:45:00,294.81,294.81,294.51,294.73,6253.0,294.81,294.81,294.51,294.73,6253.0
2025-06-13 15:50:00,294.85,294.85,294.36,294.54,17836.0,294.85,294.85,294.36,294.54,17836.0
2025-06-13 15:55:00,294.56,295.49,294.52,295.46,84930.0,294.56,295.49,294.52,295.46,84930.0
2025-06-16 09:30:00,294.55,295.73,294.14,294.32,15436.0,294.55,295.73,294.14,294.32,15436.0
2025-06-16 09:35:00,294.95,295.53,294.95,295.53,1292.0,294.95,295.53,294.95,295.53,1292.0
2025-06-16 09:40:00,295.74,296.08,295.43,295.44,6222.0,295.74,296.08,295.43,295.44,6222.0
2025-06-16 09:45:00,295.44,295.51,295.04,295.41,6742.0,295.44,295.51,295.04,295.41,6742.0
2025-06-16 09:50:00,295.69,295.69,295.13,295.4,2713.0,295.69,295.69,295.13,295.4,2713.0
2025-06-16 09:55:00,295.39,295.95,295.39,295.8,4849.0,295.39,295.95,295.39,295.8,4849.0
2025-06-16 10:00:00,295.8,295.8,295.09,295.09,2503.0,295.8,295.8,295.09,295.09,2503.0
2025-06-16 10:05:00,294.97,295.84,294.94,295.84,2536.0,294.97,295.84,294.94,295.84,2536.0
2025-06-16 10:10:00,295.65,295.65,294.94,295.1,3173.0,295.65,295.65,294.94,295.1,3173.0
2025-06-16 10:15:00,294.97,295.1,294.52,294.52,2023.0,294.97,295.1,294.52,294.52,2023.0
2025-06-16 10:20:00,294.71,294.95,294.55,294.68,4457.0,294.71,294.95,294.55,294.68,4457.0
2025-06-16 10:25:00,294.51,294.51,294.26,294.26,700.0,294.51,294.51,294.26,294.26,700.0
2025-06-16 10:30:00,294.42,294.74,294.41,294.43,2207.0,294.42,294.74,294.41,294.43,2207.0
2025-06-16 10:35:00,294.48,294.5,294.11,294.11,1074.0,294.48,294.5,294.11,294.11,1074.0
2025-06-16 10:40:00,294.11,294.95,294.04,294.95,4249.0,294.11,294.95,294.04,294.95,4249.0
2025-06-16 10:45:00,294.94,295.11,294.94,295.11,314.0,294.94,295.11,294.94,295.11,314.0
2025-06-16 10:50:00,295.06,295.32,294.91,295.02,3073.0,295.06,295.32,294.91,295.02,3073.0
2025-06-16 10:55:00,294.7,294.7,293.97,294.11,6147.0,294.7,294.7,293.97,294.11,6147.0
2025-06-16 11:00:00,294.11,294.11,291.88,291.99,3852.0,294.11,294.11,291.88,291.99,3852.0
2025-06-16 11:05:00,291.74,291.81,290.38,291.81,6626.0,291.74,291.81,290.38,291.81,6626.0
2025-06-16 11:10:00,292.28,293.12,292.28,292.99,4310.0,292.28,293.12,292.28,292.99,4310.0
2025-06-16 11:15:00,293.09,293.77,293.08,293.77,3329.0,293.09,293.77,293.08,293.77,3329.0
2025-06-16 11:20:00,293.91,293.92,293.67,293.82,1514.0,293.91,293.92,293.67,293.82,1514.0
2025-06-16 11:25:00,293.82,294.13,293.81,293.98,2215.0,293.82,294.13,293.81,293.98,2215.0
2025-06-16 11:30:00,293.86,293.93,293.67,293.82,2552.0,293.86,293.93,293.67,293.82,2552.0
2025-06-16 11:35:00,293.69,294.15,293.68,293.86,4477.0,293.69,294.15,293.68,293.86,4477.0
2025-06-16 11:40:00,293.99,294.17,293.98,294.03,1977.0,293.99,294.17,293.98,294.03,1977.0
2025-06-16 11:45:00,294.11,294.25,294.08,294.15,2158.0,294.11,294.25,294.08,294.15,2158.0
2025-06-16 11:50:00,294.17,294.17,293.74,293.81,1750.0,294.17,294.17,293.74,293.81,1750.0
2025-06-16 11:55:00,293.88,293.96,293.74,293.81,1816.0,293.88,293.96,293.74,293.81,1816.0
2025-06-16 12:00:00,293.86,294.01,293.85,294.01,346.0,293.86,294.01,293.85,294.01,346.0
2025-06-16 12:05:00,293.77,294.04,293.62,293.7,3194.0,293.77,294.04,293.62,293.7,3194.0
2025-06-16 12:10:00,293.68,294.05,293.67,294.04,4709.0,293.68,294.05,293.67,294.04,4709.0
2025-06-16 12:15:00,293.9,294.18,293.89,294.16,2091.0,293.9,294.18,293.89,294.16,2091.0
2025-06-16 12:20:00,294.07,294.22,294.02,294.12,1432.0,294.07,294.22,294.02,294.12,1432.0
2025-06-16 12:25:00,294.12,294.12,293.76,293.87,1448.0,294.12,294.12,293.76,293.87,1448.0
2025-06-16 12:30:00,293.86,294.26,293.85,294.19,5060.0,293.86,294.26,293.85,294.19,5060.0
2025-06-16 12:35:00,294.19,294.19,294.04,294.07,2875.0,294.19,294.19,294.04,294.07,2875.0
2025-06-16 12:40:00,294.27,294.28,294.11,294.11,849.0,294.27,294.28,294.11,294.11,849.0
2025-06-16 12:45:00,294.19,294.29,294.17,294.25,1200.0,294.19,294.29,294.17,294.25,1200.0
2025-06-16 12:50:00,294.16,294.18,293.87,293.87,1035.0,294.16,294.18,293.87,293.87,1035.0
2025-06-16 12:55:00,293.74,293.74,293.53,293.53,704.0,293.74,293.74,293.53,293.53,704.0
2025-06-16 13:00:00,293.58,293.58,293.29,293.37,1118.0,293.58,293.58,293.29,293.37,1118.0
2025-06-16 13:05:00,293.36,293.53,293.36,293.4,1928.0,293.36,293.53,293.36,293.4,1928.0
2025-06-16 13:10:00,293.48,293.48,293.35,293.4,1329.0,293.48,293.48,293.35,293.4,1329.0
2025-06-16 13:15:00,293.38,293.52,293.17,293.41,1998.0,293.38,293.52,293.17,293.41,1998.0
2025-06-16 13:20:00,293.49,293.61,293.34,293.34,1450.0,293.49,293.61,293.34,293.34,1450.0
2025-06-16 13:25:00,293.31,293.8,293.31,293.8,2860.0,293.31,293.8,293.31,293.8,2860.0
2025-06-16 13:30:00,293.82,293.88,293.64,293.78,5797.0,293.82,293.88,293.64,293.78,5797.0
2025-06-16 13:35:00,293.75,293.75,293.42,293.43,11271.0,293.75,293.75,293.42,293.43,11271.0
2025-06-16 13:40:00,293.43,293.5,292.94,293.04,4827.0,293.43,293.5,292.94,293.04,4827.0
2025-06-16 13:45:00,293.04,293.04,292.7,292.83,1502.0,293.04,293.04,292.7,292.83,1502.0
2025-06-16 13:50:00,292.79,292.83,292.76,292.83,488.0,292.79,292.83,292.76,292.83,488.0
2025-06-16 13:55:00,292.79,293.03,292.79,293.03,3393.0,292.79,293.03,292.79,293.03,3393.0
2025-06-16 14:00:00,293.03,293.03,292.97,292.97,522.0,293.03,293.03,292.97,292.97,522.0
2025-06-16 14:05:00,293.05,293.05,292.94,292.94,534.0,293.05,293.05,292.94,292.94,534.0
2025-06-16 14:10:00,292.78,293.33,292.44,293.25,32977.0,292.78,293.33,292.44,293.25,32977.0
2025-06-16 14:15:00,293.3,293.41,293.15,293.22,4695.0,293.3,293.41,293.15,293.22,4695.0
2025-06-16 14:20:00,293.35,293.48,293.14,293.48,20971.0,293.35,293.48,293.14,293.48,20971.0
2025-06-16 14:25:00,293.54,293.57,293.27,293.35,3390.0,293.54,293.57,293.27,293.35,3390.0
2025-06-16 14:30:00,293.37,293.56,293.35,293.41,2125.0,293.37,293.56,293.35,293.41,2125.0
2025-06-16 14:35:00,293.37,293.37,293.13,293.13,4884.0,293.37,293.37,293.13,293.13,4884.0
2025-06-16 14:40:00,293.17,293.17,292.81,292.93,1255.0,293.17,293.17,292.81,292.93,1255.0
2025-06-16 14:45:00,292.76,292.83,292.66,292.74,2775.0,292.76,292.83,292.66,292.74,2775.0
2025-06-16 14:50:00,292.62,292.65,292.49,292.6,11045.0,292.62,292.65,292.49,292.6,11045.0
2025-06-16 14:55:00,292.6,292.62,292.22,292.34,3032.0,292.6,292.62,292.22,292.34,3032.0
2025-06-16 15:00:00,292.36,292.36,291.76,291.77,739.0,292.36,292.36,291.76,291.77,739.0
2025-06-16 15:05:00,291.69,291.69,291.61,291.61,545.0,291.69,291.69,291.61,291.61,545.0
2025-06-16 15:10:00,291.62,291.93,291.61,291.91,3336.0,291.62,291.93,291.61,291.91,3336.0
2025-06-16 15:15:00,291.8,291.82,291.8,291.82,722.0,291.8,291.82,291.8,291.82,722.0
2025-06-16 15:20:00,291.82,291.96,291.71,291.71,3129.0,291.82,291.96,291.71,291.71,3129.0
2025-06-16 15:25:00,291.76,291.87,291.74,291.8,1814.0,291.76,291.87,291.74,291.8,1814.0
2025-06-16 15:30:00,291.81,291.96,291.64,291.96,4720.0,291.81,291.96,291.64,291.96,4720.0
2025-06-16 15:35:00,291.91,292.11,291.91,292.0,4024.0,291.91,292.11,291.91,292.0,4024.0
2025-06-16 15:40:00,292.07,292.29,292.05,292.24,17789.0,292.07,292.29,292.05,292.24,17789.0
2025-06-16 15:45:00,292.24,292.74,292.23,292.68,8848.0,292.24,292.74,292.23,292.68,8848.0
2025-06-16 15:50:00,292.57,292.9,292.24,292.31,14571.0,292.57,292.9,292.24,292.31,14571.0
2025-06-16 15:55:00,292.45,292.62,291.99,292.5,56282.0,292.45,292.62,291.99,292.5,56282.0
2025-06-17 09:30:00,292.25,294.77,292.25,293.91,14189.0,292.25,294.77,292.25,293.91,14189.0
2025-06-17 09:35:00,293.03,293.51,292.66,293.51,1857.0,293.03,293.51,292.66,293.51,1857.0
2025-06-17 09:40:00,293.86,293.86,292.76,292.76,890.0,293.86,293.86,292.76,292.76,890.0
2025-06-17 09:45:00,292.74,292.87,292.65,292.87,580.0,292.74,292.87,292.65,292.87,580.0
2025-06-17 09:50:00,292.9,293.37,292.67,292.75,7196.0,292.9,293.37,292.67,292.75,7196.0
2025-06-17 09:55:00,292.84,293.23,292.7,293.11,3725.0,292.84,293.23,292.7,293.11,3725.0
2025-06-17 10:00:00,293.24,293.8,292.99,293.8,3367.0,293.24,293.8,292.99,293.8,3367.0
2025-06-17 10:05:00,293.67,294.13,293.67,294.13,2438.0,293.67,294.13,293.67,294.13,2438.0
2025-06-17 10:10:00,294.33,294.4,294.33,294.4,302.0,294.33,294.4,294.33,294.4,302.0
2025-06-17 10:15:00,294.19,294.19,294.0,294.19,831.0,294.19,294.19,294.0,294.19,831.0
2025-06-17 10:20:00,294.22,294.35,294.13,294.13,800.0,294.22,294.35,294.13,294.13,800.0
2025-06-17 10:25:00,294.07,294.54,294.04,294.08,7805.0,294.07,294.54,294.04,294.08,7805.0
2025-06-17 10:30:00,293.87,294.33,293.64,293.66,5911.0,293.87,294.33,293.64,293.66,5911.0
2025-06-17 10:35:00,293.22,293.93,293.18,293.93,2096.0,293.22,293.93,293.18,293.93,2096.0
2025-06-17 10:40:00,293.64,293.7,293.47,293.47,1705.0,293.64,293.7,293.47,293.47,1705.0
2025-06-17 10:45:00,293.23,293.85,293.15,293.83,2627.0,293.23,293.85,293.15,293.83,2627.0
2025-06-17 10:50:00,293.77,293.9,293.65,293.9,10952.0,293.77,293.9,293.65,293.9,10952.0
2025-06-17 10:55:00,293.91,294.28,293.88,294.17,12060.0,293.91,294.28,293.88,294.17,12060.0
2025-06-17 11:00:00,294.08,294.16,293.9,293.9,2226.0,294.08,294.16,293.9,293.9,2226.0
2025-06-17 11:05:00,294.04,294.6,294.04,294.57,4832.0,294.04,294.6,294.04,294.57,4832.0
2025-06-17 11:10:00,294.55,294.93,294.55,294.91,2842.0,294.55,294.93,294.55,294.91,2842.0
2025-06-17 11:15:00,294.9,294.93,294.69,294.9,1012.0,294.9,294.93,294.69,294.9,1012.0
2025-06-17 11:20:00,294.75,294.84,294.47,294.48,2375.0,294.75,294.84,294.47,294.48,2375.0
2025-06-17 11:25:00,294.42,294.69,294.42,294.63,6075.0,294.42,294.69,294.42,294.63,6075.0
2025-06-17 11:30:00,294.67,294.82,294.66,294.78,1259.0,294.67,294.82,294.66,294.78,1259.0
2025-06-17 11:35:00,294.87,295.3,294.86,295.3,3823.0,294.87,295.3,294.86,295.3,3823.0
2025-06-17 11:40:00,295.32,295.32,294.89,294.89,3146.0,295.32,295.32,294.89,294.89,3146.0
2025-06-17 11:45:00,294.95,295.19,294.79,294.79,1823.0,294.95,295.19,294.79,294.79,1823.0
2025-06-17 11:50:00,294.78,294.78,294.7,294.78,500.0,294.78,294.78,294.7,294.78,500.0
2025-06-17 11:55:00,294.63,294.63,294.44,294.46,800.0,294.63,294.63,294.44,294.46,800.0
2025-06-17 12:00:00,294.46,294.67,294.46,294.53,1902.0,294.46,294.67,294.46,294.53,1902.0
2025-06-17 12:05:00,294.53,294.53,294.3,294.32,1028.0,294.53,294.53,294.3,294.32,1028.0
2025-06-17 12:10:00,294.54,294.75,294.5,294.69,1898.0,294.54,294.75,294.5,294.69,1898.0
2025-06-17 12:15:00,294.75,294.75,294.29,294.32,2071.0,294.75,294.75,294.29,294.32,2071.0
2025-06-17 12:20:00,294.29,294.46,294.13,294.46,1715.0,294.29,294.46,294.13,294.46,1715.0
2025-06-17 12:25:00,294.4,294.59,294.38,294.38,1811.0,294.4,294.59,294.38,294.38,1811.0
2025-06-17 12:30:00,294.32,294.32,294.32,294.32,228.0,294.32,294.32,294.32,294.32,228.0
2025-06-17 12:35:00,294.4,294.54,294.37,294.54,2909.0,294.4,294.54,294.37,294.54,2909.0
2025-06-17 12:40:00,294.44,294.5,294.24,294.25,1617.0,294.44,294.5,294.24,294.25,1617.0
2025-06-17 12:45:00,294.29,294.47,294.28,294.47,1928.0,294.29,294.47,294.28,294.47,1928.0
2025-06-17 12:50:00,294.59,294.7,294.58,294.7,727.0,294.59,294.7,294.58,294.7,727.0
2025-06-17 12:55:00,294.52,294.62,294.5,294.62,500.0,294.52,294.62,294.5,294.62,500.0
2025-06-17 13:00:00,294.64,295.08,294.64,294.89,3924.0,294.64,295.08,294.64,294.89,3924.0
2025-06-17 13:05:00,294.89,295.05,294.76,294.76,1218.0,294.89,295.05,294.76,294.76,1218.0
2025-06-17 13:10:00,294.79,294.93,294.58,294.71,3972.0,294.79,294.93,294.58,294.71,3972.0
2025-06-17 13:15:00,294.62,294.68,294.46,294.46,1771.0,294.62,294.68,294.46,294.46,1771.0
2025-06-17 13:20:00,294.38,294.38,294.13,294.13,1190.0,294.38,294.38,294.13,294.13,1190.0
2025-06-17 13:25:00,294.07,294.07,293.95,293.95,300.0,294.07,294.07,293.95,293.95,300.0
2025-06-17 13:30:00,293.94,294.11,293.84,294.11,803.0,293.94,294.11,293.84,294.11,803.0
2025-06-17 13:35:00,294.1,294.18,293.97,293.97,1100.0,294.1,294.18,293.97,293.97,1100.0
2025-06-17 13:40:00,293.97,293.97,293.64,293.64,1102.0,293.97,293.97,293.64,293.64,1102.0
2025-06-17 13:45:00,293.65,293.67,293.54,293.67,801.0,293.65,293.67,293.54,293.67,801.0
2025-06-17 13:50:00,293.56,293.65,293.53,293.65,1124.0,293.56,293.65,293.53,293.65,1124.0
2025-06-17 13:55:00,293.71,293.85,293.71,293.8,1207.0,293.71,293.85,293.71,293.8,1207.0
2025-06-17 14:00:00,293.72,293.73,293.47,293.5,5179.0,293.72,293.73,293.47,293.5,5179.0
2025-06-17 14:05:00,293.51,293.6,293.4,293.6,1838.0,293.51,293.6,293.4,293.6,1838.0
2025-06-17 14:10:00,293.6,294.36,293.49,294.09,5511.0,293.6,294.36,293.49,294.09,5511.0
2025-06-17 14:15:00,294.06,294.06,293.76,293.83,2902.0,294.06,294.06,293.76,293.83,2902.0
2025-06-17 14:20:00,293.93,293.99,293.88,293.94,700.0,293.93,293.99,293.88,293.94,700.0
2025-06-17 14:25:00,293.92,294.05,293.85,294.05,1904.0,293.92,294.05,293.85,294.05,1904.0
2025-06-17 14:30:00,294.08,294.08,293.67,293.73,1900.0,294.08,294.08,293.67,293.73,1900.0
2025-06-17 14:35:00,293.7,293.7,292.92,292.92,2340.0,293.7,293.7,292.92,292.92,2340.0
2025-06-17 14:40:00,293.05,293.05,292.92,293.0,1570.0,293.05,293.05,292.92,293.0,1570.0
2025-06-17 14:45:00,293.01,293.17,292.96,293.16,3367.0,293.01,293.17,292.96,293.16,3367.0
2025-06-17 14:50:00,293.01,293.02,292.8,292.8,1618.0,293.01,293.02,292.8,292.8,1618.0
2025-06-17 14:55:00,292.79,293.05,292.78,293.04,2908.0,292.79,293.05,292.78,293.04,2908.0
2025-06-17 15:00:00,292.92,293.02,292.92,292.94,2727.0,292.92,293.02,292.92,292.94,2727.0
2025-06-17 15:05:00,292.78,293.16,292.78,293.15,3689.0,292.78,293.16,292.78,293.15,3689.0
2025-06-17 15:10:00,293.05,293.29,293.03,293.29,2832.0,293.05,293.29,293.03,293.29,2832.0
2025-06-17 15:15:00,293.34,293.37,293.24,293.25,1700.0,293.34,293.37,293.24,293.25,1700.0
2025-06-17 15:20:00,293.17,293.33,293.13,293.28,6735.0,293.17,293.33,293.13,293.28,6735.0
2025-06-17 15:25:00,293.27,293.4,293.26,293.4,1105.0,293.27,293.4,293.26,293.4,1105.0
2025-06-17 15:30:00,293.35,293.43,293.24,293.43,4965.0,293.35,293.43,293.24,293.43,4965.0
2025-06-17 15:35:00,293.44,293.56,293.44,293.46,2799.0,293.44,293.56,293.44,293.46,2799.0
2025-06-17 15:40:00,293.49,293.63,293.39,293.57,3421.0,293.49,293.63,293.39,293.57,3421.0
2025-06-17 15:45:00,293.57,293.94,293.57,293.87,7746.0,293.57,293.94,293.57,293.87,7746.0
2025-06-17 15:50:00,294.0,294.18,293.09,293.1,15992.0,294.0,294.18,293.09,293.1,15992.0
2025-06-17 15:55:00,293.09,293.35,293.06,293.28,50098.0,293.09,293.35,293.06,293.28,50098.0
2025-06-18 09:30:00,292.69,295.6,292.69,295.58,18931.0,292.69,295.6,292.69,295.58,18931.0
2025-06-18 09:35:00,295.59,296.11,295.54,295.63,3303.0,295.59,296.11,295.54,295.63,3303.0
2025-06-18 09:40:00,295.63,296.15,295.09,296.15,4984.0,295.63,296.15,295.09,296.15,4984.0
2025-06-18 09:45:00,295.78,296.15,295.21,296.15,6053.0,295.78,296.15,295.21,296.15,6053.0
2025-06-18 09:50:00,295.94,296.46,295.67,295.9,5529.0,295.94,296.46,295.67,295.9,5529.0
2025-06-18 09:55:00,295.72,295.96,295.65,295.79,6422.0,295.72,295.96,295.65,295.79,6422.0
2025-06-18 10:00:00,295.76,295.91,295.53,295.78,6084.0,295.76,295.91,295.53,295.78,6084.0
2025-06-18 10:05:00,295.8,296.0,295.47,296.0,5224.0,295.8,296.0,295.47,296.0,5224.0
2025-06-18 10:10:00,296.09,296.15,295.56,295.88,5510.0,296.09,296.15,295.56,295.88,5510.0
2025-06-18 10:15:00,295.84,296.45,295.84,296.44,4153.0,295.84,296.45,295.84,296.44,4153.0
2025-06-18 10:20:00,296.57,296.6,296.15,296.46,2522.0,296.57,296.6,296.15,296.46,2522.0
2025-06-18 10:25:00,296.5,296.85,296.5,296.67,4543.0,296.5,296.85,296.5,296.67,4543.0
2025-06-18 10:30:00,296.65,297.29,296.65,297.27,4612.0,296.65,297.29,296.65,297.27,4612.0
2025-06-18 10:35:00,297.27,297.5,296.86,296.9,9671.0,297.27,297.5,296.86,296.9,9671.0
2025-06-18 10:40:00,296.9,296.97,296.66,296.8,4697.0,296.9,296.97,296.66,296.8,4697.0
2025-06-18 10:45:00,296.93,297.05,296.8,296.85,4573.0,296.93,297.05,296.8,296.85,4573.0
2025-06-18 10:50:00,296.81,296.81,296.57,296.63,4947.0,296.81,296.81,296.57,296.63,4947.0
2025-06-18 10:55:00,296.65,296.94,296.61,296.66,3951.0,296.65,296.94,296.61,296.66,3951.0
2025-06-18 11:00:00,296.66,296.75,296.24,296.48,4805.0,296.66,296.75,296.24,296.48,4805.0
2025-06-18 11:05:00,296.65,296.69,296.55,296.59,4138.0,296.65,296.69,296.55,296.59,4138.0
2025-06-18 11:10:00,296.59,296.59,296.18,296.19,11745.0,296.59,296.59,296.18,296.19,11745.0
2025-06-18 11:15:00,296.32,296.51,296.23,296.38,1402.0,296.32,296.51,296.23,296.38,1402.0
2025-06-18 11:20:00,296.37,296.66,296.27,296.54,3294.0,296.37,296.66,296.27,296.54,3294.0
2025-06-18 11:25:00,296.61,296.61,296.5,296.59,900.0,296.61,296.61,296.5,296.59,900.0
2025-06-18 11:30:00,296.6,296.69,296.53,296.69,1742.0,296.6,296.69,296.53,296.69,1742.0
2025-06-18 11:35:00,296.57,296.72,296.47,296.62,4789.0,296.57,296.72,296.47,296.62,4789.0
2025-06-18 11:40:00,296.62,296.65,296.47,296.57,9042.0,296.62,296.65,296.47,296.57,9042.0
2025-06-18 11:45:00,296.5,296.72,296.48,296.61,3453.0,296.5,296.72,296.48,296.61,3453.0
2025-06-18 11:50:00,296.72,297.15,296.72,297.15,2886.0,296.72,297.15,296.72,297.15,2886.0
2025-06-18 11:55:00,297.04,297.09,296.91,296.96,3094.0,297.04,297.09,296.91,296.96,3094.0
2025-06-18 12:00:00,296.96,297.41,296.95,297.36,1911.0,296.96,297.41,296.95,297.36,1911.0
2025-06-18 12:05:00,297.41,297.41,297.19,297.28,6709.0,297.41,297.41,297.19,297.28,6709.0
2025-06-18 12:10:00,297.21,297.4,297.17,297.4,2448.0,297.21,297.4,297.17,297.4,2448.0
2025-06-18 12:15:00,297.31,297.43,297.11,297.26,8997.0,297.31,297.43,297.11,297.26,8997.0
2025-06-18 12:20:00,297.2,297.34,297.04,297.16,5993.0,297.2,297.34,297.04,297.16,5993.0
2025-06-18 12:25:00,297.17,297.17,297.05,297.08,1208.0,297.17,297.17,297.05,297.08,1208.0
2025-06-18 12:30:00,297.04,297.15,296.9,296.91,9266.0,297.04,297.15,296.9,296.91,9266.0
2025-06-18 12:35:00,296.8,296.95,296.65,296.65,5332.0,296.8,296.95,296.65,296.65,5332.0
2025-06-18 12:40:00,296.64,296.83,296.52,296.69,2650.0,296.64,296.83,296.52,296.69,2650.0
2025-06-18 12:45:00,296.78,296.78,296.75,296.75,1077.0,296.78,296.78,296.75,296.75,1077.0
2025-06-18 12:50:00,296.78,296.89,296.76,296.76,2148.0,296.78,296.89,296.76,296.76,2148.0
2025-06-18 12:55:00,296.72,296.88,296.62,296.66,3465.0,296.72,296.88,296.62,296.66,3465.0
2025-06-18 13:00:00,296.66,296.72,296.59,296.69,2905.0,296.66,296.72,296.59,296.69,2905.0
2025-06-18 13:05:00,296.69,296.81,296.62,296.62,782.0,296.69,296.81,296.62,296.62,782.0
2025-06-18 13:10:00,297.03,297.08,296.96,296.98,5112.0,297.03,297.08,296.96,296.98,5112.0
2025-06-18 13:15:00,297.09,297.33,297.09,297.11,3622.0,297.09,297.33,297.09,297.11,3622.0
2025-06-18 13:20:00,297.06,297.36,297.06,297.36,247.0,297.06,297.36,297.06,297.36,247.0
2025-06-18 13:25:00,297.21,297.26,297.2,297.24,900.0,297.21,297.26,297.2,297.24,900.0
2025-06-18 13:30:00,297.22,297.24,296.97,297.01,4601.0,297.22,297.24,296.97,297.01,4601.0
2025-06-18 13:35:00,296.73,297.0,296.73,297.0,1195.0,296.73,297.0,296.73,297.0,1195.0
2025-06-18 13:40:00,297.07,297.07,296.97,296.97,494.0,297.07,297.07,296.97,296.97,494.0
2025-06-18 13:45:00,297.07,297.28,297.07,297.28,1007.0,297.07,297.28,297.07,297.28,1007.0
2025-06-18 13:50:00,297.39,297.39,297.04,297.04,4508.0,297.39,297.39,297.04,297.04,4508.0
2025-06-18 13:55:00,297.29,297.29,296.97,296.98,902.0,297.29,297.29,296.97,296.98,902.0
2025-06-18 14:00:00,297.23,297.23,296.65,296.69,4480.0,297.23,297.23,296.65,296.69,4480.0
2025-06-18 14:05:00,296.72,296.99,296.57,296.86,4097.0,296.72,296.99,296.57,296.86,4097.0
2025-06-18 14:10:00,296.68,297.11,296.68,297.08,4779.0,296.68,297.11,296.68,297.08,4779.0
2025-06-18 14:15:00,297.18,297.3,297.09,297.21,1508.0,297.18,297.3,297.09,297.21,1508.0
2025-06-18 14:20:00,297.2,297.35,297.04,297.23,2018.0,297.2,297.35,297.04,297.23,2018.0
2025-06-18 14:25:00,297.32,297.39,297.31,297.38,800.0,297.32,297.39,297.31,297.38,800.0
2025-06-18 14:30:00,297.38,297.9,297.38,297.9,2590.0,297.38,297.9,297.38,297.9,2590.0
2025-06-18 14:35:00,297.63,297.71,297.39,297.56,2789.0,297.63,297.71,297.39,297.56,2789.0
2025-06-18 14:40:00,297.56,297.75,297.55,297.67,3564.0,297.56,297.75,297.55,297.67,3564.0
2025-06-18 14:45:00,297.67,297.67,297.4,297.42,3101.0,297.67,297.67,297.4,297.42,3101.0
2025-06-18 14:50:00,297.48,297.56,297.36,297.52,2613.0,297.48,297.56,297.36,297.52,2613.0
2025-06-18 14:55:00,297.59,297.83,297.41,297.67,4219.0,297.59,297.83,297.41,297.67,4219.0
2025-06-18 15:00:00,297.6,297.99,297.6,297.92,3482.0,297.6,297.99,297.6,297.92,3482.0
2025-06-18 15:05:00,297.8,297.85,297.58,297.58,1447.0,297.8,297.85,297.58,297.58,1447.0
2025-06-18 15:10:00,297.57,297.88,297.33,297.73,5846.0,297.57,297.88,297.33,297.73,5846.0
2025-06-18 15:15:00,297.62,297.8,297.61,297.8,963.0,297.62,297.8,297.61,297.8,963.0
2025-06-18 15:20:00,297.8,298.14,297.79,298.01,5436.0,297.8,298.14,297.79,298.01,5436.0
2025-06-18 15:25:00,298.0,298.07,297.5,297.59,6327.0,298.0,298.07,297.5,297.59,6327.0
2025-06-18 15:30:00,297.5,297.64,297.38,297.5,3693.0,297.5,297.64,297.38,297.5,3693.0
2025-06-18 15:35:00,297.45,297.69,297.39,297.44,6996.0,297.45,297.69,297.39,297.44,6996.0
2025-06-18 15:40:00,297.38,297.77,297.29,297.77,8050.0,297.38,297.77,297.29,297.77,8050.0
2025-06-18 15:45:00,297.72,297.92,297.43,297.44,7592.0,297.72,297.92,297.43,297.44,7592.0
2025-06-18 15:50:00,297.42,297.59,296.88,296.97,16932.0,297.42,297.59,296.88,296.97,16932.0
2025-06-18 15:55:00,296.97,297.35,296.64,296.72,77693.0,296.97,297.35,296.64,296.72,77693.0
2025-06-20 09:30:00,296.57,297.5,295.9,296.79,104146.0,296.57,297.5,295.9,296.79,104146.0
2025-06-20 09:35:00,297.36,297.36,296.37,296.98,8381.0,297.36,297.36,296.37,296.98,8381.0
2025-06-20 09:40:00,296.82,296.83,295.34,295.54,2284.0,296.82,296.83,295.34,295.54,2284.0
2025-06-20 09:45:00,296.1,296.14,295.71,295.77,4944.0,296.1,296.14,295.71,295.77,4944.0
2025-06-20 09:50:00,295.66,295.8,295.31,295.43,3503.0,295.66,295.8,295.31,295.43,3503.0
2025-06-20 09:55:00,295.86,296.02,295.69,295.69,2164.0,295.86,296.02,295.69,295.69,2164.0
2025-06-20 10:00:00,295.95,295.95,295.15,295.34,2847.0,295.95,295.95,295.15,295.34,2847.0
2025-06-20 10:05:00,295.33,295.33,294.58,294.58,900.0,295.33,295.33,294.58,294.58,900.0
2025-06-20 10:10:00,294.94,295.29,294.81,294.96,3403.0,294.94,295.29,294.81,294.96,3403.0
2025-06-20 10:15:00,295.0,295.43,294.73,295.43,2394.0,295.0,295.43,294.73,295.43,2394.0
2025-06-20 10:20:00,295.56,295.63,295.14,295.44,1908.0,295.56,295.63,295.14,295.44,1908.0
2025-06-20 10:25:00,295.32,295.63,295.32,295.49,1300.0,295.32,295.63,295.32,295.49,1300.0
2025-06-20 10:30:00,295.48,295.62,295.29,295.38,5200.0,295.48,295.62,295.29,295.38,5200.0
2025-06-20 10:35:00,295.48,295.48,294.95,294.96,1792.0,295.48,295.48,294.95,294.96,1792.0
2025-06-20 10:40:00,295.37,295.92,295.13,295.92,3049.0,295.37,295.92,295.13,295.92,3049.0
2025-06-20 10:45:00,296.01,296.35,295.91,296.3,5939.0,296.01,296.35,295.91,296.3,5939.0
2025-06-20 10:50:00,296.4,296.4,296.09,296.25,8985.0,296.4,296.4,296.09,296.25,8985.0
2025-06-20 10:55:00,296.25,296.7,296.05,296.05,13106.0,296.25,296.7,296.05,296.05,13106.0
2025-06-20 11:00:00,296.05,296.45,295.35,296.06,6287.0,296.05,296.45,295.35,296.06,6287.0
2025-06-20 11:05:00,295.84,296.53,295.78,296.44,9039.0,295.84,296.53,295.78,296.44,9039.0
2025-06-20 11:10:00,296.34,297.11,296.34,296.77,2817.0,296.34,297.11,296.34,296.77,2817.0
2025-06-20 11:15:00,296.65,296.74,296.43,296.63,6585.0,296.65,296.74,296.43,296.63,6585.0
2025-06-20 11:20:00,296.43,296.65,296.3,296.43,4818.0,296.43,296.65,296.3,296.43,4818.0
2025-06-20 11:25:00,296.48,296.62,296.32,296.47,1549.0,296.48,296.62,296.32,296.47,1549.0
2025-06-20 11:30:00,296.3,296.52,296.3,296.4,2141.0,296.3,296.52,296.3,296.4,2141.0
2025-06-20 11:35:00,296.47,296.47,295.85,295.99,2482.0,296.47,296.47,295.85,295.99,2482.0
2025-06-20 11:40:00,296.1,296.31,295.89,296.06,1835.0,296.1,296.31,295.89,296.06,1835.0
2025-06-20 11:45:00,296.05,296.05,295.67,295.79,1886.0,296.05,296.05,295.67,295.79,1886.0
2025-06-20 11:50:00,295.61,295.72,295.38,295.48,2166.0,295.61,295.72,295.38,295.48,2166.0
2025-06-20 11:55:00,295.44,295.55,295.38,295.49,3912.0,295.44,295.55,295.38,295.49,3912.0
2025-06-20 12:00:00,295.35,295.47,295.15,295.29,1600.0,295.35,295.47,295.15,295.29,1600.0
2025-06-20 12:05:00,295.29,295.29,294.63,294.76,4652.0,295.29,295.29,294.63,294.76,4652.0
2025-06-20 12:10:00,295.02,295.26,294.67,294.67,6011.0,295.02,295.26,294.67,294.67,6011.0
2025-06-20 12:15:00,294.84,295.0,294.57,295.0,1000.0,294.84,295.0,294.57,295.0,1000.0
2025-06-20 12:20:00,294.76,295.03,294.74,295.03,2319.0,294.76,295.03,294.74,295.03,2319.0
2025-06-20 12:25:00,295.05,295.05,294.88,294.97,600.0,295.05,295.05,294.88,294.97,600.0
2025-06-20 12:30:00,295.01,295.16,294.87,295.16,1877.0,295.01,295.16,294.87,295.16,1877.0
2025-06-20 12:35:00,295.25,295.26,295.06,295.16,3578.0,295.25,295.26,295.06,295.16,3578.0
2025-06-20 12:40:00,294.94,295.1,294.94,295.1,5742.0,294.94,295.1,294.94,295.1,5742.0
2025-06-20 12:45:00,295.26,295.26,295.08,295.08,600.0,295.26,295.26,295.08,295.08,600.0
2025-06-20 12:50:00,295.07,295.56,295.07,295.56,2609.0,295.07,295.56,295.07,295.56,2609.0
2025-06-20 12:55:00,295.47,295.6,295.4,295.55,6084.0,295.47,295.6,295.4,295.55,6084.0
2025-06-20 13:00:00,295.54,295.75,295.54,295.67,1846.0,295.54,295.75,295.54,295.67,1846.0
2025-06-20 13:05:00,295.67,295.8,295.4,295.8,4402.0,295.67,295.8,295.4,295.8,4402.0
2025-06-20 13:10:00,295.65,295.65,295.25,295.49,9900.0,295.65,295.65,295.25,295.49,9900.0
2025-06-20 13:15:00,295.56,295.56,294.51,294.72,11281.0,295.56,295.56,294.51,294.72,11281.0
2025-06-20 13:20:00,294.63,294.75,294.2,294.53,5565.0,294.63,294.75,294.2,294.53,5565.0
2025-06-20 13:25:00,294.52,294.53,294.11,294.19,2448.0,294.52,294.53,294.11,294.19,2448.0
2025-06-20 13:30:00,294.27,294.46,294.1,294.4,1600.0,294.27,294.46,294.1,294.4,1600.0
2025-06-20 13:35:00,294.3,294.47,294.11,294.21,6882.0,294.3,294.47,294.11,294.21,6882.0
2025-06-20 13:40:00,294.14,294.37,294.12,294.24,3455.0,294.14,294.37,294.12,294.24,3455.0
2025-06-20 13:45:00,294.19,294.39,293.33,293.48,6808.0,294.19,294.39,293.33,293.48,6808.0
2025-06-20 13:50:00,293.48,293.87,293.33,293.84,4410.0,293.48,293.87,293.33,293.84,4410.0
2025-06-20 13:55:00,293.67,293.83,293.42,293.42,1400.0,293.67,293.83,293.42,293.42,1400.0
2025-06-20 14:00:00,293.63,293.81,293.43,293.81,5536.0,293.63,293.81,293.43,293.81,5536.0
2025-06-20 14:05:00,293.86,293.86,293.41,293.57,5463.0,293.86,293.86,293.41,293.57,5463.0
2025-06-20 14:10:00,293.5,293.74,293.5,293.57,1301.0,293.5,293.74,293.5,293.57,1301.0
2025-06-20 14:15:00,293.73,293.78,293.57,293.78,4368.0,293.73,293.78,293.57,293.78,4368.0
2025-06-20 14:20:00,293.78,293.86,293.47,293.73,5486.0,293.78,293.86,293.47,293.73,5486.0
2025-06-20 14:25:00,293.73,293.78,293.15,293.49,16305.0,293.73,293.78,293.15,293.49,16305.0
2025-06-20 14:30:00,293.63,293.84,293.45,293.84,2431.0,293.63,293.84,293.45,293.84,2431.0
2025-06-20 14:35:00,293.9,294.21,293.9,294.09,3304.0,293.9,294.21,293.9,294.09,3304.0
2025-06-20 14:40:00,294.06,294.07,293.51,293.67,4552.0,294.06,294.07,293.51,293.67,4552.0
2025-06-20 14:45:00,293.56,293.69,293.55,293.68,1100.0,293.56,293.69,293.55,293.68,1100.0
2025-06-20 14:50:00,293.55,293.55,293.14,293.29,2600.0,293.55,293.55,293.14,293.29,2600.0
2025-06-20 14:55:00,293.26,293.41,293.02,293.2,3910.0,293.26,293.41,293.02,293.2,3910.0
2025-06-20 15:00:00,293.15,293.44,293.15,293.38,5917.0,293.15,293.44,293.15,293.38,5917.0
2025-06-20 15:05:00,293.38,293.78,293.38,293.78,5524.0,293.38,293.78,293.38,293.78,5524.0
2025-06-20 15:10:00,293.84,293.84,293.43,293.57,6388.0,293.84,293.84,293.43,293.57,6388.0
2025-06-20 15:15:00,293.56,293.8,293.43,293.75,5252.0,293.56,293.8,293.43,293.75,5252.0
2025-06-20 15:20:00,293.75,293.75,293.36,293.38,16622.0,293.75,293.75,293.36,293.38,16622.0
2025-06-20 15:25:00,293.45,293.52,293.12,293.19,7563.0,293.45,293.52,293.12,293.19,7563.0
2025-06-20 15:30:00,293.19,293.26,292.96,293.12,9620.0,293.19,293.26,292.96,293.12,9620.0
2025-06-20 15:35:00,293.15,293.45,293.11,293.36,17366.0,293.15,293.45,293.11,293.36,17366.0
2025-06-20 15:40:00,293.23,293.6,293.07,293.6,11128.0,293.23,293.6,293.07,293.6,11128.0
2025-06-20 15:45:00,293.62,293.62,292.97,292.97,17342.0,293.62,293.62,292.97,292.97,17342.0
2025-06-20 15:50:00,292.97,293.88,292.92,293.46,39861.0,292.97,293.88,292.92,293.46,39861.0
2025-06-20 15:55:00,293.56,293.83,293.24,293.77,118304.0,293.56,293.83,293.24,293.77,118304.0